{"ticker": "NTR", "overview": {"cik": "1725964", "ticker": "NTR", "name": "Nutrien Ltd.", "industry": "Agricultural Chemicals", "country": "Canada", "sic": "2870", "announcements": [{"form": "SD", "date": "2026-08-07", "title": "Form SD", "accession": "0001193125-26-339095", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001193125-26-336192", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001193125-26-335517", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001516", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-14", "title": "Foreign material event", "accession": "0001193125-26-302188", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001193125-26-284811", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001193125-26-284800", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001193125-26-284793", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-15", "title": "Foreign material event", "accession": "0001193125-26-269768", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001193125-26-248515", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-27", "title": "Foreign material event", "accession": "0001193125-26-242151", "price_sensitive": true}, {"form": "SUPPL", "date": "2026-05-27", "title": "Form SUPPL", "accession": "0001193125-26-242137", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "Foreign material event", "accession": "0001193125-26-239965", "price_sensitive": true}, {"form": "FWP", "date": "2026-05-26", "title": "Form FWP", "accession": "0001193125-26-239636", "price_sensitive": false}, {"form": "SUPPL", "date": "2026-05-26", "title": "Form SUPPL", "accession": "0001193125-26-238096", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001193125-26-209878", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001193125-26-209499", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001193125-26-209487", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-001655", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-31", "title": "Foreign material event", "accession": "0001193125-26-133922", "price_sensitive": true}, {"form": "F-X", "date": "2026-03-31", "title": "Form F-X", "accession": "0001193125-26-132833", "price_sensitive": false}, {"form": "F-10", "date": "2026-03-31", "title": "Form F-10", "accession": "0001193125-26-132778", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-27", "title": "Foreign material event", "accession": "0001193125-26-082013", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-27", "title": "Foreign material event", "accession": "0001193125-26-081546", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-27", "title": "Foreign material event", "accession": "0001193125-26-081339", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "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": "NTR", "has_prices": true, "as_of": "2026-08-07", "last": 64.42, "prev_close": 66.76, "change": -2.3400000000000034, "change_pct": -0.0350509286998203, "session_volume": 3080164.0, "vwap_5": 66.22737355915399, "vwap_20": 67.64867318154238, "vwap_60": 66.52291837825548, "vwap_250": 66.43434417159693, "high_52w": 83.94, "low_52w": 53.64, "avg_volume_20": 2314114.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001516", "src": "13DG", "ticker": "NTR", "cik": "1725964", "company": "Nutrien Ltd.", "company_raw": "Nutrien Ltd.", "who": "Nutrien Ltd.", "who_key": "Nutrien Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "Canada", "headline": "Nutrien Ltd. takes a 5% passive stake in NTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1725964/0002100119-26-001516-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0002012383-26-001655", "src": "13DG", "ticker": "NTR", "cik": "1725964", "company": "Nutrien Ltd.", "company_raw": "Nutrien Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "Canada", "headline": "BlackRock, Inc. crosses 5% of NTR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001655-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273048}, {"id": "HOUSE-2025-20032211-T102", "src": "CONGRESS", "ticker": "NTR", "cik": "", "company": "Nutrien Ltd.", "company_raw": "fication\nDate\nAmount Cap.\nGains >\n$200?\nSP Nutrien Ltd. Common Shares", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Valerie Hoyle dumps NTR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584088}, {"id": "HOUSE-2025-20032070-T146", "src": "CONGRESS", "ticker": "NTR", "cik": "", "company": "Nutrien Ltd.", "company_raw": "000\nF S: New\nS O: Fidelity Rollover IRA\nSP Nutrien Ltd. Common Shares", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Valerie Hoyle picks up NTR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057848}, {"id": "SENATE-cef7e9b3a592404480bc4c2100a0e5cc-6", "src": "CONGRESS", "ticker": "NTR", "cik": "", "company": "Nutrien Ltd.", "company_raw": "Nutrien Ltd", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper picks up NTR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cef7e9b3-a592-4044-80bc-4c2100a0e5cc/", "trade_date": "2024-03-28", "timestamp": "2024-03-28", "mins": 1367448}, {"id": "SENATE-7c54bfd224454cae96b11188ae921230-9", "src": "CONGRESS", "ticker": "NTR", "cik": "", "company": "Nutrien Ltd.", "company_raw": "Nutrien Ltd", "who": "Sen. John P Ricketts", "who_key": "Sen. John P Ricketts", "role": "Ricketts, Pete (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John P Ricketts dumps NTR ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c54bfd2-2445-4cae-96b1-1188ae921230/", "trade_date": "2023-09-21", "timestamp": "2023-09-21", "mins": 1639608}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001516", "src": "13DG", "ticker": "NTR", "cik": "1725964", "company": "Nutrien Ltd.", "company_raw": "Nutrien Ltd.", "who": "Nutrien Ltd.", "who_key": "Nutrien Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "Canada", "headline": "Nutrien Ltd. takes a 5% passive stake in NTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1725964/0002100119-26-001516-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0002012383-26-001655", "src": "13DG", "ticker": "NTR", "cik": "1725964", "company": "Nutrien Ltd.", "company_raw": "Nutrien Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "Canada", "headline": "BlackRock, Inc. crosses 5% of NTR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001655-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273048}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nutrien Ltd. Common Shares", "new_value": "Nutrien Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001725964", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001725964", "applied": 1, "detected_at": "2026-10-26T09:58:27.182287"}]}, "key_people": [{"who": "Sen. John P Ricketts", "who_key": "Sen. John P Ricketts", "role": "Ricketts, Pete (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2023-09-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c54bfd2-2445-4cae-96b1-1188ae921230/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2023-09-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c54bfd2-2445-4cae-96b1-1188ae921230/"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}}, {"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": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-03-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cef7e9b3-a592-4044-80bc-4c2100a0e5cc/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-03-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cef7e9b3-a592-4044-80bc-4c2100a0e5cc/"}}], "activity": [], "announcements": [{"form": "SD", "date": "2026-08-07", "title": "Form SD", "accession": "0001193125-26-339095", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001193125-26-336192", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001193125-26-335517", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001516", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-14", "title": "Foreign material event", "accession": "0001193125-26-302188", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001193125-26-284811", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001193125-26-284800", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001193125-26-284793", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-15", "title": "Foreign material event", "accession": "0001193125-26-269768", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001193125-26-248515", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-27", "title": "Foreign material event", "accession": "0001193125-26-242151", "price_sensitive": true}, {"form": "SUPPL", "date": "2026-05-27", "title": "Form SUPPL", "accession": "0001193125-26-242137", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "Foreign material event", "accession": "0001193125-26-239965", "price_sensitive": true}, {"form": "FWP", "date": "2026-05-26", "title": "Form FWP", "accession": "0001193125-26-239636", "price_sensitive": false}, {"form": "SUPPL", "date": "2026-05-26", "title": "Form SUPPL", "accession": "0001193125-26-238096", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001193125-26-209878", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001193125-26-209499", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001193125-26-209487", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-001655", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-31", "title": "Foreign material event", "accession": "0001193125-26-133922", "price_sensitive": true}, {"form": "F-X", "date": "2026-03-31", "title": "Form F-X", "accession": "0001193125-26-132833", "price_sensitive": false}, {"form": "F-10", "date": "2026-03-31", "title": "Form F-10", "accession": "0001193125-26-132778", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-27", "title": "Foreign material event", "accession": "0001193125-26-082013", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-27", "title": "Foreign material event", "accession": "0001193125-26-081546", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-27", "title": "Foreign material event", "accession": "0001193125-26-081339", "price_sensitive": true}], "performance": {"ticker": "NTR", "has_prices": true, "summary": {"n": 2, "avg": 0.2687637963339455, "win_rate": 1.0, "best": 0.3513740297881267, "worst": 0.18615356287976428, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 47.67, "return": 0.3513740297881267}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2024-03-28", "score": 0.0, "ref_price": 54.31, "return": 0.18615356287976428}]}, "price_series": [{"date": "2018-01-02", "close": 54.75, "volume": 884234.0}, {"date": "2018-01-03", "close": 55.36, "volume": 2580771.0}, {"date": "2018-01-04", "close": 55.55, "volume": 1987922.0}, {"date": "2018-01-05", "close": 55.73, "volume": 1618346.0}, {"date": "2018-01-08", "close": 53.84, "volume": 1527865.0}, {"date": "2018-01-09", "close": 52.68, "volume": 2346560.0}, {"date": "2018-01-10", "close": 51.9, "volume": 1999128.0}, {"date": "2018-01-11", "close": 53.25, "volume": 1908887.0}, {"date": "2018-01-12", "close": 53.43, "volume": 1323678.0}, {"date": "2018-01-16", "close": 53.05, "volume": 2147829.0}, {"date": "2018-01-17", "close": 52.81, "volume": 1774968.0}, {"date": "2018-01-18", "close": 53.19, "volume": 1280123.0}, {"date": "2018-01-19", "close": 53.0, "volume": 1426292.0}, {"date": "2018-01-22", "close": 53.07, "volume": 1189206.0}, {"date": "2018-01-23", "close": 53.68, "volume": 2509144.0}, {"date": "2018-01-24", "close": 53.6, "volume": 2601872.0}, {"date": "2018-01-25", "close": 53.05, "volume": 1063759.0}, {"date": "2018-01-26", "close": 54.0, "volume": 1517121.0}, {"date": "2018-01-29", "close": 53.69, "volume": 1473644.0}, {"date": "2018-01-30", "close": 53.04, "volume": 1569512.0}, {"date": "2018-01-31", "close": 52.34, "volume": 1398043.0}, {"date": "2018-02-01", "close": 51.54, "volume": 1170797.0}, {"date": "2018-02-02", "close": 49.98, "volume": 2168739.0}, {"date": "2018-02-05", "close": 48.29, "volume": 2332485.0}, {"date": "2018-02-06", "close": 46.86, "volume": 4682749.0}, {"date": "2018-02-07", "close": 46.81, "volume": 2503888.0}, {"date": "2018-02-08", "close": 45.05, "volume": 3371690.0}, {"date": "2018-02-09", "close": 44.51, "volume": 2729942.0}, {"date": "2018-02-12", "close": 45.55, "volume": 1916780.0}, {"date": "2018-02-13", "close": 44.7, "volume": 1469004.0}, {"date": "2018-02-14", "close": 44.54, "volume": 2065488.0}, {"date": "2018-02-15", "close": 44.59, "volume": 1841395.0}, {"date": "2018-02-16", "close": 44.42, "volume": 1483582.0}, {"date": "2018-02-20", "close": 45.03, "volume": 2339898.0}, {"date": "2018-02-21", "close": 47.08, "volume": 3913506.0}, {"date": "2018-02-22", "close": 47.58, "volume": 1925584.0}, {"date": "2018-02-23", "close": 50.32, "volume": 3200597.0}, {"date": "2018-02-26", "close": 50.13, "volume": 1992713.0}, {"date": "2018-02-27", "close": 49.63, "volume": 2367352.0}, {"date": "2018-02-28", "close": 49.25, "volume": 3481868.0}, {"date": "2018-03-01", "close": 49.49, "volume": 1693264.0}, {"date": "2018-03-02", "close": 49.48, "volume": 1452525.0}, {"date": "2018-03-05", "close": 51.8, "volume": 2901193.0}, {"date": "2018-03-06", "close": 51.56, "volume": 2908163.0}, {"date": "2018-03-07", "close": 51.04, "volume": 2142957.0}, {"date": "2018-03-08", "close": 50.57, "volume": 1707094.0}, {"date": "2018-03-09", "close": 52.15, "volume": 4026331.0}, {"date": "2018-03-12", "close": 50.68, "volume": 1823538.0}, {"date": "2018-03-13", "close": 50.55, "volume": 1572457.0}, {"date": "2018-03-14", "close": 50.45, "volume": 911397.0}, {"date": "2018-03-15", "close": 50.0, "volume": 984404.0}, {"date": "2018-03-16", "close": 49.57, "volume": 2547616.0}, {"date": "2018-03-19", "close": 48.72, "volume": 1800490.0}, {"date": "2018-03-20", "close": 47.89, "volume": 1298196.0}, {"date": "2018-03-21", "close": 48.59, "volume": 1070503.0}, {"date": "2018-03-22", "close": 47.33, "volume": 1482226.0}, {"date": "2018-03-23", "close": 46.99, "volume": 1906914.0}, {"date": "2018-03-26", "close": 47.17, "volume": 1766887.0}, {"date": "2018-03-27", "close": 47.21, "volume": 1713596.0}, {"date": "2018-03-28", "close": 45.81, "volume": 2085276.0}, {"date": "2018-03-29", "close": 47.26, "volume": 2164825.0}, {"date": "2018-04-02", "close": 45.83, "volume": 1370449.0}, {"date": "2018-04-03", "close": 45.77, "volume": 1862351.0}, {"date": "2018-04-04", "close": 45.1, "volume": 2576259.0}, {"date": "2018-04-05", "close": 46.1, "volume": 1587551.0}, {"date": "2018-04-06", "close": 44.95, "volume": 845009.0}, {"date": "2018-04-09", "close": 46.24, "volume": 1598405.0}, {"date": "2018-04-10", "close": 46.75, "volume": 1076071.0}, {"date": "2018-04-11", "close": 46.43, "volume": 681479.0}, {"date": "2018-04-12", "close": 47.02, "volume": 591963.0}, {"date": "2018-04-13", "close": 46.68, "volume": 638845.0}, {"date": "2018-04-16", "close": 46.81, "volume": 719581.0}, {"date": "2018-04-17", "close": 47.1, "volume": 830001.0}, {"date": "2018-04-18", "close": 48.24, "volume": 1011912.0}, {"date": "2018-04-19", "close": 47.62, "volume": 805984.0}, {"date": "2018-04-20", "close": 46.74, "volume": 842305.0}, {"date": "2018-04-23", "close": 46.0, "volume": 1239402.0}, {"date": "2018-04-24", "close": 45.62, "volume": 1412612.0}, {"date": "2018-04-25", "close": 46.35, "volume": 973570.0}, {"date": "2018-04-26", "close": 46.63, "volume": 773928.0}, {"date": "2018-04-27", "close": 46.26, "volume": 691581.0}, {"date": "2018-04-30", "close": 45.53, "volume": 1054566.0}, {"date": "2018-05-01", "close": 45.82, "volume": 1427961.0}, {"date": "2018-05-02", "close": 46.02, "volume": 702793.0}, {"date": "2018-05-03", "close": 46.0, "volume": 1058107.0}, {"date": "2018-05-04", "close": 46.53, "volume": 1039694.0}, {"date": "2018-05-07", "close": 46.24, "volume": 1990825.0}, {"date": "2018-05-08", "close": 47.65, "volume": 2439203.0}, {"date": "2018-05-09", "close": 48.69, "volume": 2467576.0}, {"date": "2018-05-10", "close": 49.22, "volume": 1309073.0}, {"date": "2018-05-11", "close": 48.87, "volume": 1506619.0}, {"date": "2018-05-14", "close": 50.5, "volume": 1849274.0}, {"date": "2018-05-15", "close": 51.7, "volume": 2125127.0}, {"date": "2018-05-16", "close": 51.72, "volume": 1518952.0}, {"date": "2018-05-17", "close": 51.53, "volume": 1437873.0}, {"date": "2018-05-18", "close": 51.44, "volume": 1627936.0}, {"date": "2018-05-21", "close": 52.11, "volume": 1715249.0}, {"date": "2018-05-22", "close": 51.06, "volume": 1209857.0}, {"date": "2018-05-23", "close": 51.38, "volume": 1443005.0}, {"date": "2018-05-24", "close": 51.14, "volume": 1287341.0}, {"date": "2018-05-25", "close": 50.7, "volume": 1149453.0}, {"date": "2018-05-29", "close": 50.07, "volume": 1193042.0}, {"date": "2018-05-30", "close": 51.1, "volume": 1369068.0}, {"date": "2018-05-31", "close": 50.65, "volume": 1351177.0}, {"date": "2018-06-01", "close": 50.76, "volume": 1286187.0}, {"date": "2018-06-04", "close": 50.4, "volume": 1201532.0}, {"date": "2018-06-05", "close": 50.59, "volume": 1468086.0}, {"date": "2018-06-06", "close": 52.67, "volume": 2176709.0}, {"date": "2018-06-07", "close": 52.5, "volume": 2859775.0}, {"date": "2018-06-08", "close": 52.67, "volume": 1697501.0}, {"date": "2018-06-11", "close": 52.73, "volume": 2367976.0}, {"date": "2018-06-12", "close": 52.69, "volume": 1311892.0}, {"date": "2018-06-13", "close": 53.55, "volume": 2550577.0}, {"date": "2018-06-14", "close": 53.73, "volume": 2346264.0}, {"date": "2018-06-15", "close": 53.55, "volume": 2768799.0}, {"date": "2018-06-18", "close": 53.48, "volume": 2759294.0}, {"date": "2018-06-19", "close": 52.77, "volume": 2206484.0}, {"date": "2018-06-20", "close": 52.31, "volume": 1759828.0}, {"date": "2018-06-21", "close": 52.75, "volume": 1691286.0}, {"date": "2018-06-22", "close": 53.69, "volume": 1754070.0}, {"date": "2018-06-25", "close": 53.96, "volume": 2562082.0}, {"date": "2018-06-26", "close": 54.61, "volume": 2509749.0}, {"date": "2018-06-27", "close": 53.73, "volume": 2232856.0}, {"date": "2018-06-28", "close": 53.38, "volume": 1954300.0}, {"date": "2018-06-29", "close": 54.38, "volume": 1763242.0}, {"date": "2018-07-02", "close": 53.77, "volume": 1145791.0}, {"date": "2018-07-03", "close": 54.32, "volume": 811941.0}, {"date": "2018-07-05", "close": 53.49, "volume": 1201487.0}, {"date": "2018-07-06", "close": 54.01, "volume": 1026208.0}, {"date": "2018-07-09", "close": 53.63, "volume": 1382308.0}, {"date": "2018-07-10", "close": 54.34, "volume": 1463334.0}, {"date": "2018-07-11", "close": 52.51, "volume": 1902110.0}, {"date": "2018-07-12", "close": 53.05, "volume": 1207925.0}, {"date": "2018-07-13", "close": 53.07, "volume": 839762.0}, {"date": "2018-07-16", "close": 52.74, "volume": 1312453.0}, {"date": "2018-07-17", "close": 52.7, "volume": 1636774.0}, {"date": "2018-07-18", "close": 52.3, "volume": 1423762.0}, {"date": "2018-07-19", "close": 52.0, "volume": 1403954.0}, {"date": "2018-07-20", "close": 52.45, "volume": 1176980.0}, {"date": "2018-07-23", "close": 51.91, "volume": 1426901.0}, {"date": "2018-07-24", "close": 52.5, "volume": 3030814.0}, {"date": "2018-07-25", "close": 52.96, "volume": 1102247.0}, {"date": "2018-07-26", "close": 53.74, "volume": 1656106.0}, {"date": "2018-07-27", "close": 53.78, "volume": 910807.0}, {"date": "2018-07-30", "close": 53.24, "volume": 1034910.0}, {"date": "2018-07-31", "close": 54.21, "volume": 1596802.0}, {"date": "2018-08-01", "close": 54.38, "volume": 1769300.0}, {"date": "2018-08-02", "close": 57.68, "volume": 3290223.0}, {"date": "2018-08-03", "close": 57.75, "volume": 2643545.0}, {"date": "2018-08-06", "close": 57.46, "volume": 1011972.0}, {"date": "2018-08-07", "close": 56.62, "volume": 1840306.0}, {"date": "2018-08-08", "close": 56.87, "volume": 999307.0}, {"date": "2018-08-09", "close": 58.05, "volume": 2123491.0}, {"date": "2018-08-10", "close": 57.06, "volume": 1341940.0}, {"date": "2018-08-13", "close": 56.02, "volume": 1121475.0}, {"date": "2018-08-14", "close": 56.35, "volume": 1174955.0}, {"date": "2018-08-15", "close": 54.99, "volume": 1539872.0}, {"date": "2018-08-16", "close": 54.99, "volume": 815634.0}, {"date": "2018-08-17", "close": 55.96, "volume": 1095674.0}, {"date": "2018-08-20", "close": 55.53, "volume": 1789723.0}, {"date": "2018-08-21", "close": 54.96, "volume": 982111.0}, {"date": "2018-08-22", "close": 55.04, "volume": 728845.0}, {"date": "2018-08-23", "close": 55.03, "volume": 1119066.0}, {"date": "2018-08-24", "close": 55.24, "volume": 528463.0}, {"date": "2018-08-27", "close": 56.2, "volume": 2309603.0}, {"date": "2018-08-28", "close": 56.4, "volume": 1113916.0}, {"date": "2018-08-29", "close": 57.51, "volume": 2841092.0}, {"date": "2018-08-30", "close": 57.05, "volume": 1370547.0}, {"date": "2018-08-31", "close": 56.63, "volume": 2649019.0}, {"date": "2018-09-04", "close": 55.35, "volume": 1468758.0}, {"date": "2018-09-05", "close": 54.81, "volume": 1468331.0}, {"date": "2018-09-06", "close": 54.74, "volume": 998939.0}, {"date": "2018-09-07", "close": 54.82, "volume": 1217957.0}, {"date": "2018-09-10", "close": 55.3, "volume": 1649761.0}, {"date": "2018-09-11", "close": 55.97, "volume": 2649766.0}, {"date": "2018-09-12", "close": 56.27, "volume": 1893786.0}, {"date": "2018-09-13", "close": 56.45, "volume": 2201715.0}, {"date": "2018-09-14", "close": 55.97, "volume": 1404601.0}, {"date": "2018-09-17", "close": 57.84, "volume": 2882985.0}, {"date": "2018-09-18", "close": 58.41, "volume": 2951697.0}, {"date": "2018-09-19", "close": 58.62, "volume": 1722365.0}, {"date": "2018-09-20", "close": 57.82, "volume": 2057367.0}, {"date": "2018-09-21", "close": 57.28, "volume": 2318562.0}, {"date": "2018-09-24", "close": 56.89, "volume": 836433.0}, {"date": "2018-09-25", "close": 57.71, "volume": 1649180.0}, {"date": "2018-09-26", "close": 57.52, "volume": 1068938.0}, {"date": "2018-09-27", "close": 57.25, "volume": 1269926.0}, {"date": "2018-09-28", "close": 57.7, "volume": 1891978.0}, {"date": "2018-10-01", "close": 58.39, "volume": 1843341.0}, {"date": "2018-10-02", "close": 58.28, "volume": 1207755.0}, {"date": "2018-10-03", "close": 58.04, "volume": 1117133.0}, {"date": "2018-10-04", "close": 58.01, "volume": 1588805.0}, {"date": "2018-10-05", "close": 58.02, "volume": 1044810.0}, {"date": "2018-10-08", "close": 58.68, "volume": 1349409.0}, {"date": "2018-10-09", "close": 57.58, "volume": 1219863.0}, {"date": "2018-10-10", "close": 54.93, "volume": 2492418.0}, {"date": "2018-10-11", "close": 54.06, "volume": 2115729.0}, {"date": "2018-10-12", "close": 54.07, "volume": 1680630.0}, {"date": "2018-10-15", "close": 53.88, "volume": 1352498.0}, {"date": "2018-10-16", "close": 55.78, "volume": 2065613.0}, {"date": "2018-10-17", "close": 55.66, "volume": 2045624.0}, {"date": "2018-10-18", "close": 54.54, "volume": 1380678.0}, {"date": "2018-10-19", "close": 55.84, "volume": 3001907.0}, {"date": "2018-10-22", "close": 54.58, "volume": 1573257.0}, {"date": "2018-10-23", "close": 52.79, "volume": 1867525.0}, {"date": "2018-10-24", "close": 50.7, "volume": 2574751.0}, {"date": "2018-10-25", "close": 51.37, "volume": 1857525.0}, {"date": "2018-10-26", "close": 51.7, "volume": 1958300.0}, {"date": "2018-10-29", "close": 51.01, "volume": 1265121.0}, {"date": "2018-10-30", "close": 51.78, "volume": 1432031.0}, {"date": "2018-10-31", "close": 52.93, "volume": 2008718.0}, {"date": "2018-11-01", "close": 55.18, "volume": 1776159.0}, {"date": "2018-11-02", "close": 55.17, "volume": 1528020.0}, {"date": "2018-11-05", "close": 54.2, "volume": 2584802.0}, {"date": "2018-11-06", "close": 56.98, "volume": 3612925.0}, {"date": "2018-11-07", "close": 57.45, "volume": 1734683.0}, {"date": "2018-11-08", "close": 56.54, "volume": 1883781.0}, {"date": "2018-11-09", "close": 56.15, "volume": 1040704.0}, {"date": "2018-11-12", "close": 55.07, "volume": 906853.0}, {"date": "2018-11-13", "close": 54.52, "volume": 841739.0}, {"date": "2018-11-14", "close": 52.48, "volume": 2260710.0}, {"date": "2018-11-15", "close": 53.53, "volume": 1675090.0}, {"date": "2018-11-16", "close": 53.75, "volume": 691696.0}, {"date": "2018-11-19", "close": 52.24, "volume": 1170569.0}, {"date": "2018-11-20", "close": 50.77, "volume": 1595526.0}, {"date": "2018-11-21", "close": 51.22, "volume": 1141821.0}, {"date": "2018-11-23", "close": 50.63, "volume": 586866.0}, {"date": "2018-11-26", "close": 51.61, "volume": 1356347.0}, {"date": "2018-11-27", "close": 50.62, "volume": 1140279.0}, {"date": "2018-11-28", "close": 50.98, "volume": 1620365.0}, {"date": "2018-11-29", "close": 51.35, "volume": 1185300.0}, {"date": "2018-11-30", "close": 51.56, "volume": 1693056.0}, {"date": "2018-12-03", "close": 52.28, "volume": 2287284.0}, {"date": "2018-12-04", "close": 51.21, "volume": 1716692.0}, {"date": "2018-12-06", "close": 51.73, "volume": 2134712.0}, {"date": "2018-12-07", "close": 49.86, "volume": 2253093.0}, {"date": "2018-12-10", "close": 48.88, "volume": 1630535.0}, {"date": "2018-12-11", "close": 47.9, "volume": 2172726.0}, {"date": "2018-12-12", "close": 47.58, "volume": 2400466.0}, {"date": "2018-12-13", "close": 47.02, "volume": 1581515.0}, {"date": "2018-12-14", "close": 46.98, "volume": 2004779.0}, {"date": "2018-12-17", "close": 45.59, "volume": 1844777.0}, {"date": "2018-12-18", "close": 45.64, "volume": 2133183.0}, {"date": "2018-12-19", "close": 45.43, "volume": 1867723.0}, {"date": "2018-12-20", "close": 45.03, "volume": 2821068.0}, {"date": "2018-12-21", "close": 44.75, "volume": 3921571.0}, {"date": "2018-12-24", "close": 44.15, "volume": 1084267.0}, {"date": "2018-12-26", "close": 46.41, "volume": 1113341.0}, {"date": "2018-12-27", "close": 47.29, "volume": 2287526.0}, {"date": "2018-12-28", "close": 46.2, "volume": 1656956.0}, {"date": "2018-12-31", "close": 47.0, "volume": 1398615.0}, {"date": "2019-01-02", "close": 46.26, "volume": 1289124.0}, {"date": "2019-01-03", "close": 45.05, "volume": 1158835.0}, {"date": "2019-01-04", "close": 47.13, "volume": 1538501.0}, {"date": "2019-01-07", "close": 47.74, "volume": 954667.0}, {"date": "2019-01-08", "close": 49.21, "volume": 1921753.0}, {"date": "2019-01-09", "close": 49.41, "volume": 1839697.0}, {"date": "2019-01-10", "close": 50.05, "volume": 1808073.0}, {"date": "2019-01-11", "close": 49.87, "volume": 826449.0}, {"date": "2019-01-14", "close": 49.68, "volume": 763388.0}, {"date": "2019-01-15", "close": 49.67, "volume": 898066.0}, {"date": "2019-01-16", "close": 49.57, "volume": 1456936.0}, {"date": "2019-01-17", "close": 51.0, "volume": 1327926.0}, {"date": "2019-01-18", "close": 51.29, "volume": 1297952.0}, {"date": "2019-01-22", "close": 50.81, "volume": 1794997.0}, {"date": "2019-01-23", "close": 50.61, "volume": 956387.0}, {"date": "2019-01-24", "close": 50.96, "volume": 1551569.0}, {"date": "2019-01-25", "close": 51.66, "volume": 1562265.0}, {"date": "2019-01-28", "close": 51.5, "volume": 1492203.0}, {"date": "2019-01-29", "close": 51.61, "volume": 1162577.0}, {"date": "2019-01-30", "close": 52.05, "volume": 1281144.0}, {"date": "2019-01-31", "close": 51.82, "volume": 2238167.0}, {"date": "2019-02-01", "close": 52.21, "volume": 1163910.0}, {"date": "2019-02-04", "close": 52.07, "volume": 1034971.0}, {"date": "2019-02-05", "close": 51.96, "volume": 1726382.0}, {"date": "2019-02-06", "close": 51.81, "volume": 1866759.0}, {"date": "2019-02-07", "close": 52.31, "volume": 2990947.0}, {"date": "2019-02-08", "close": 52.66, "volume": 2450424.0}, {"date": "2019-02-11", "close": 52.1, "volume": 1251198.0}, {"date": "2019-02-12", "close": 53.92, "volume": 1982899.0}, {"date": "2019-02-13", "close": 54.09, "volume": 1511970.0}, {"date": "2019-02-14", "close": 53.83, "volume": 1041284.0}, {"date": "2019-02-15", "close": 53.44, "volume": 1206317.0}, {"date": "2019-02-19", "close": 53.35, "volume": 1590690.0}, {"date": "2019-02-20", "close": 54.46, "volume": 1492750.0}, {"date": "2019-02-21", "close": 54.17, "volume": 1239742.0}, {"date": "2019-02-22", "close": 54.19, "volume": 1632870.0}, {"date": "2019-02-25", "close": 54.86, "volume": 1408226.0}, {"date": "2019-02-26", "close": 55.02, "volume": 1416432.0}, {"date": "2019-02-27", "close": 55.57, "volume": 1404047.0}, {"date": "2019-02-28", "close": 54.44, "volume": 1272756.0}, {"date": "2019-03-01", "close": 54.68, "volume": 1722718.0}, {"date": "2019-03-04", "close": 55.12, "volume": 1711695.0}, {"date": "2019-03-05", "close": 54.33, "volume": 1628152.0}, {"date": "2019-03-06", "close": 54.07, "volume": 1404741.0}, {"date": "2019-03-07", "close": 52.56, "volume": 2951839.0}, {"date": "2019-03-08", "close": 52.84, "volume": 1686612.0}, {"date": "2019-03-11", "close": 53.41, "volume": 1278583.0}, {"date": "2019-03-12", "close": 53.7, "volume": 1521039.0}, {"date": "2019-03-13", "close": 53.91, "volume": 1659370.0}, {"date": "2019-03-14", "close": 53.66, "volume": 2803456.0}, {"date": "2019-03-15", "close": 53.5, "volume": 3231343.0}, {"date": "2019-03-18", "close": 53.71, "volume": 1998117.0}, {"date": "2019-03-19", "close": 53.76, "volume": 2175672.0}, {"date": "2019-03-20", "close": 53.5, "volume": 1887568.0}, {"date": "2019-03-21", "close": 53.17, "volume": 2184046.0}, {"date": "2019-03-22", "close": 50.47, "volume": 3003865.0}, {"date": "2019-03-25", "close": 50.56, "volume": 2063274.0}, {"date": "2019-03-26", "close": 51.11, "volume": 2018245.0}, {"date": "2019-03-27", "close": 51.75, "volume": 1536961.0}, {"date": "2019-03-28", "close": 52.09, "volume": 1406917.0}, {"date": "2019-03-29", "close": 52.76, "volume": 1548948.0}, {"date": "2019-04-01", "close": 53.39, "volume": 1333264.0}, {"date": "2019-04-02", "close": 53.37, "volume": 1336940.0}, {"date": "2019-04-03", "close": 53.95, "volume": 1061063.0}, {"date": "2019-04-04", "close": 54.44, "volume": 965200.0}, {"date": "2019-04-05", "close": 54.07, "volume": 1344471.0}, {"date": "2019-04-08", "close": 54.07, "volume": 1170046.0}, {"date": "2019-04-09", "close": 53.28, "volume": 1585467.0}, {"date": "2019-04-10", "close": 53.02, "volume": 1395001.0}, {"date": "2019-04-11", "close": 52.22, "volume": 1940267.0}, {"date": "2019-04-12", "close": 52.13, "volume": 1992376.0}, {"date": "2019-04-15", "close": 53.03, "volume": 1289324.0}, {"date": "2019-04-16", "close": 53.3, "volume": 1183347.0}, {"date": "2019-04-17", "close": 53.84, "volume": 1687153.0}, {"date": "2019-04-18", "close": 54.02, "volume": 1215742.0}, {"date": "2019-04-22", "close": 53.81, "volume": 1153945.0}, {"date": "2019-04-23", "close": 54.04, "volume": 1252324.0}, {"date": "2019-04-24", "close": 52.99, "volume": 1405287.0}, {"date": "2019-04-25", "close": 53.11, "volume": 1066866.0}, {"date": "2019-04-26", "close": 53.79, "volume": 1145820.0}, {"date": "2019-04-29", "close": 53.73, "volume": 1311872.0}, {"date": "2019-04-30", "close": 54.18, "volume": 1077499.0}, {"date": "2019-05-01", "close": 53.64, "volume": 1420164.0}, {"date": "2019-05-02", "close": 52.74, "volume": 1893051.0}, {"date": "2019-05-03", "close": 53.99, "volume": 1684398.0}, {"date": "2019-05-06", "close": 53.3, "volume": 1567105.0}, {"date": "2019-05-07", "close": 51.34, "volume": 3283934.0}, {"date": "2019-05-08", "close": 51.61, "volume": 2175959.0}, {"date": "2019-05-09", "close": 50.6, "volume": 2907910.0}, {"date": "2019-05-10", "close": 52.13, "volume": 3043368.0}, {"date": "2019-05-13", "close": 50.09, "volume": 2583702.0}, {"date": "2019-05-14", "close": 49.83, "volume": 1979305.0}, {"date": "2019-05-15", "close": 50.41, "volume": 966967.0}, {"date": "2019-05-16", "close": 50.03, "volume": 2059918.0}, {"date": "2019-05-17", "close": 49.4, "volume": 1494596.0}, {"date": "2019-05-20", "close": 48.47, "volume": 3113261.0}, {"date": "2019-05-21", "close": 48.91, "volume": 1587297.0}, {"date": "2019-05-22", "close": 48.39, "volume": 1128339.0}, {"date": "2019-05-23", "close": 47.34, "volume": 1814021.0}, {"date": "2019-05-24", "close": 48.17, "volume": 2235456.0}, {"date": "2019-05-28", "close": 47.86, "volume": 2198691.0}, {"date": "2019-05-29", "close": 48.56, "volume": 2979789.0}, {"date": "2019-05-30", "close": 48.97, "volume": 2051179.0}, {"date": "2019-05-31", "close": 48.74, "volume": 2574613.0}, {"date": "2019-06-03", "close": 49.76, "volume": 2145645.0}, {"date": "2019-06-04", "close": 51.29, "volume": 2195657.0}, {"date": "2019-06-05", "close": 51.37, "volume": 2027488.0}, {"date": "2019-06-06", "close": 51.8, "volume": 1899274.0}, {"date": "2019-06-07", "close": 51.65, "volume": 1894888.0}, {"date": "2019-06-10", "close": 51.88, "volume": 2045792.0}, {"date": "2019-06-11", "close": 52.46, "volume": 1652044.0}, {"date": "2019-06-12", "close": 52.97, "volume": 1706740.0}, {"date": "2019-06-13", "close": 53.05, "volume": 1678966.0}, {"date": "2019-06-14", "close": 53.27, "volume": 2075484.0}, {"date": "2019-06-17", "close": 53.43, "volume": 1721984.0}, {"date": "2019-06-18", "close": 54.18, "volume": 1390293.0}, {"date": "2019-06-19", "close": 54.22, "volume": 1489560.0}, {"date": "2019-06-20", "close": 54.8, "volume": 3608959.0}, {"date": "2019-06-21", "close": 54.76, "volume": 1148300.0}, {"date": "2019-06-24", "close": 54.88, "volume": 905626.0}, {"date": "2019-06-25", "close": 54.11, "volume": 1633608.0}, {"date": "2019-06-26", "close": 53.99, "volume": 2091875.0}, {"date": "2019-06-27", "close": 53.69, "volume": 894012.0}, {"date": "2019-06-28", "close": 53.46, "volume": 1196776.0}, {"date": "2019-07-01", "close": 53.81, "volume": 916536.0}, {"date": "2019-07-02", "close": 53.75, "volume": 1833052.0}, {"date": "2019-07-03", "close": 52.9, "volume": 1169963.0}, {"date": "2019-07-05", "close": 53.51, "volume": 1309061.0}, {"date": "2019-07-08", "close": 52.45, "volume": 715419.0}, {"date": "2019-07-09", "close": 51.45, "volume": 1350390.0}, {"date": "2019-07-10", "close": 50.66, "volume": 1797698.0}, {"date": "2019-07-11", "close": 50.05, "volume": 2468097.0}, {"date": "2019-07-12", "close": 49.94, "volume": 7868748.0}, {"date": "2019-07-15", "close": 50.23, "volume": 3280352.0}, {"date": "2019-07-16", "close": 50.96, "volume": 1435647.0}, {"date": "2019-07-17", "close": 51.05, "volume": 956104.0}, {"date": "2019-07-18", "close": 51.08, "volume": 1093754.0}, {"date": "2019-07-19", "close": 51.49, "volume": 846225.0}, {"date": "2019-07-22", "close": 51.41, "volume": 695200.0}, {"date": "2019-07-23", "close": 52.1, "volume": 1751277.0}, {"date": "2019-07-24", "close": 51.87, "volume": 1115822.0}, {"date": "2019-07-25", "close": 50.64, "volume": 1357652.0}, {"date": "2019-07-26", "close": 50.83, "volume": 1458743.0}, {"date": "2019-07-29", "close": 50.54, "volume": 1659303.0}, {"date": "2019-07-30", "close": 54.21, "volume": 4396303.0}, {"date": "2019-07-31", "close": 54.81, "volume": 2592423.0}, {"date": "2019-08-01", "close": 53.84, "volume": 1843047.0}, {"date": "2019-08-02", "close": 53.52, "volume": 1588389.0}, {"date": "2019-08-05", "close": 52.1, "volume": 1206554.0}, {"date": "2019-08-06", "close": 51.53, "volume": 2336790.0}, {"date": "2019-08-07", "close": 51.72, "volume": 977207.0}, {"date": "2019-08-08", "close": 52.73, "volume": 819798.0}, {"date": "2019-08-09", "close": 52.62, "volume": 871426.0}, {"date": "2019-08-12", "close": 50.38, "volume": 1783425.0}, {"date": "2019-08-13", "close": 50.21, "volume": 2391570.0}, {"date": "2019-08-14", "close": 48.88, "volume": 1079469.0}, {"date": "2019-08-15", "close": 48.84, "volume": 1409493.0}, {"date": "2019-08-16", "close": 49.78, "volume": 857180.0}, {"date": "2019-08-19", "close": 50.14, "volume": 680568.0}, {"date": "2019-08-20", "close": 49.28, "volume": 773782.0}, {"date": "2019-08-21", "close": 49.35, "volume": 599457.0}, {"date": "2019-08-22", "close": 49.59, "volume": 596905.0}, {"date": "2019-08-23", "close": 48.03, "volume": 1169484.0}, {"date": "2019-08-26", "close": 48.76, "volume": 898702.0}, {"date": "2019-08-27", "close": 48.72, "volume": 1103614.0}, {"date": "2019-08-28", "close": 49.24, "volume": 894416.0}, {"date": "2019-08-29", "close": 49.89, "volume": 832918.0}, {"date": "2019-08-30", "close": 50.36, "volume": 717979.0}, {"date": "2019-09-03", "close": 49.19, "volume": 1765498.0}, {"date": "2019-09-04", "close": 49.94, "volume": 708430.0}, {"date": "2019-09-05", "close": 51.4, "volume": 1142729.0}, {"date": "2019-09-06", "close": 51.66, "volume": 509913.0}, {"date": "2019-09-09", "close": 51.1, "volume": 835655.0}, {"date": "2019-09-10", "close": 52.29, "volume": 1002358.0}, {"date": "2019-09-11", "close": 51.77, "volume": 1135723.0}, {"date": "2019-09-12", "close": 51.07, "volume": 1154774.0}, {"date": "2019-09-13", "close": 51.72, "volume": 906382.0}, {"date": "2019-09-16", "close": 51.81, "volume": 965318.0}, {"date": "2019-09-17", "close": 51.71, "volume": 751413.0}, {"date": "2019-09-18", "close": 51.74, "volume": 804323.0}, {"date": "2019-09-19", "close": 52.09, "volume": 965479.0}, {"date": "2019-09-20", "close": 51.57, "volume": 811016.0}, {"date": "2019-09-23", "close": 50.35, "volume": 1419198.0}, {"date": "2019-09-24", "close": 49.7, "volume": 1538934.0}, {"date": "2019-09-25", "close": 49.39, "volume": 859845.0}, {"date": "2019-09-26", "close": 48.86, "volume": 1156811.0}, {"date": "2019-09-27", "close": 49.45, "volume": 875225.0}, {"date": "2019-09-30", "close": 49.88, "volume": 718720.0}, {"date": "2019-10-01", "close": 50.14, "volume": 1228601.0}, {"date": "2019-10-02", "close": 49.23, "volume": 1359311.0}, {"date": "2019-10-03", "close": 48.61, "volume": 1342421.0}, {"date": "2019-10-04", "close": 48.47, "volume": 938955.0}, {"date": "2019-10-07", "close": 48.61, "volume": 864388.0}, {"date": "2019-10-08", "close": 48.41, "volume": 1114905.0}, {"date": "2019-10-09", "close": 49.28, "volume": 687079.0}, {"date": "2019-10-10", "close": 49.72, "volume": 876357.0}, {"date": "2019-10-11", "close": 50.89, "volume": 780128.0}, {"date": "2019-10-14", "close": 50.12, "volume": 515996.0}, {"date": "2019-10-15", "close": 49.8, "volume": 794063.0}, {"date": "2019-10-16", "close": 49.47, "volume": 822844.0}, {"date": "2019-10-17", "close": 49.1, "volume": 839948.0}, {"date": "2019-10-18", "close": 48.99, "volume": 822044.0}, {"date": "2019-10-21", "close": 48.93, "volume": 712742.0}, {"date": "2019-10-22", "close": 48.6, "volume": 1371988.0}, {"date": "2019-10-23", "close": 48.4, "volume": 1621155.0}, {"date": "2019-10-24", "close": 48.25, "volume": 2879077.0}, {"date": "2019-10-25", "close": 49.35, "volume": 1854692.0}, {"date": "2019-10-28", "close": 48.89, "volume": 1146872.0}, {"date": "2019-10-29", "close": 49.53, "volume": 1013998.0}, {"date": "2019-10-30", "close": 48.82, "volume": 980284.0}, {"date": "2019-10-31", "close": 47.79, "volume": 1593258.0}, {"date": "2019-11-01", "close": 48.28, "volume": 1239308.0}, {"date": "2019-11-04", "close": 49.21, "volume": 1387412.0}, {"date": "2019-11-05", "close": 49.76, "volume": 2052469.0}, {"date": "2019-11-06", "close": 49.08, "volume": 1213117.0}, {"date": "2019-11-07", "close": 49.31, "volume": 1198847.0}, {"date": "2019-11-08", "close": 49.11, "volume": 675990.0}, {"date": "2019-11-11", "close": 48.49, "volume": 612098.0}, {"date": "2019-11-12", "close": 48.93, "volume": 824563.0}, {"date": "2019-11-13", "close": 49.45, "volume": 1337390.0}, {"date": "2019-11-14", "close": 49.31, "volume": 1590438.0}, {"date": "2019-11-15", "close": 49.37, "volume": 651341.0}, {"date": "2019-11-18", "close": 47.88, "volume": 1162839.0}, {"date": "2019-11-19", "close": 47.67, "volume": 912682.0}, {"date": "2019-11-20", "close": 46.72, "volume": 888818.0}, {"date": "2019-11-21", "close": 46.55, "volume": 1146725.0}, {"date": "2019-11-22", "close": 46.57, "volume": 846681.0}, {"date": "2019-11-25", "close": 47.42, "volume": 2795505.0}, {"date": "2019-11-26", "close": 46.9, "volume": 1088324.0}, {"date": "2019-11-27", "close": 47.12, "volume": 657700.0}, {"date": "2019-11-29", "close": 47.42, "volume": 428846.0}, {"date": "2019-12-02", "close": 46.44, "volume": 1101815.0}, {"date": "2019-12-03", "close": 46.24, "volume": 1482653.0}, {"date": "2019-12-04", "close": 46.65, "volume": 1148477.0}, {"date": "2019-12-05", "close": 46.28, "volume": 861542.0}, {"date": "2019-12-06", "close": 46.77, "volume": 806829.0}, {"date": "2019-12-09", "close": 46.94, "volume": 1019707.0}, {"date": "2019-12-10", "close": 46.36, "volume": 1035790.0}, {"date": "2019-12-11", "close": 46.37, "volume": 3323778.0}, {"date": "2019-12-12", "close": 46.9, "volume": 1590794.0}, {"date": "2019-12-13", "close": 47.62, "volume": 1311579.0}, {"date": "2019-12-16", "close": 48.45, "volume": 1205187.0}, {"date": "2019-12-17", "close": 48.5, "volume": 888556.0}, {"date": "2019-12-18", "close": 48.58, "volume": 1607990.0}, {"date": "2019-12-19", "close": 48.31, "volume": 993790.0}, {"date": "2019-12-20", "close": 48.74, "volume": 1046896.0}, {"date": "2019-12-23", "close": 48.6, "volume": 1154998.0}, {"date": "2019-12-24", "close": 48.67, "volume": 490343.0}, {"date": "2019-12-26", "close": 48.91, "volume": 954829.0}, {"date": "2019-12-27", "close": 48.1, "volume": 1215619.0}, {"date": "2019-12-30", "close": 47.37, "volume": 1013892.0}, {"date": "2019-12-31", "close": 47.91, "volume": 1057137.0}, {"date": "2020-01-02", "close": 47.33, "volume": 1004786.0}, {"date": "2020-01-03", "close": 46.85, "volume": 925784.0}, {"date": "2020-01-06", "close": 47.29, "volume": 1559352.0}, {"date": "2020-01-07", "close": 47.75, "volume": 1183493.0}, {"date": "2020-01-08", "close": 47.73, "volume": 1675766.0}, {"date": "2020-01-09", "close": 47.63, "volume": 1043528.0}, {"date": "2020-01-10", "close": 47.21, "volume": 1279587.0}, {"date": "2020-01-13", "close": 47.98, "volume": 1226369.0}, {"date": "2020-01-14", "close": 48.35, "volume": 1213898.0}, {"date": "2020-01-15", "close": 47.94, "volume": 1352935.0}, {"date": "2020-01-16", "close": 47.11, "volume": 2245345.0}, {"date": "2020-01-17", "close": 46.87, "volume": 2027234.0}, {"date": "2020-01-21", "close": 46.61, "volume": 1518279.0}, {"date": "2020-01-22", "close": 45.95, "volume": 1553954.0}, {"date": "2020-01-23", "close": 45.35, "volume": 1498431.0}, {"date": "2020-01-24", "close": 44.28, "volume": 1757709.0}, {"date": "2020-01-27", "close": 42.81, "volume": 2192171.0}, {"date": "2020-01-28", "close": 43.86, "volume": 1355614.0}, {"date": "2020-01-29", "close": 43.3, "volume": 1476022.0}, {"date": "2020-01-30", "close": 43.05, "volume": 2960878.0}, {"date": "2020-01-31", "close": 42.69, "volume": 2729202.0}, {"date": "2020-02-03", "close": 42.73, "volume": 1454668.0}, {"date": "2020-02-04", "close": 42.87, "volume": 3152157.0}, {"date": "2020-02-05", "close": 44.3, "volume": 2529647.0}, {"date": "2020-02-06", "close": 44.16, "volume": 1532083.0}, {"date": "2020-02-07", "close": 43.27, "volume": 1393384.0}, {"date": "2020-02-10", "close": 42.96, "volume": 1274779.0}, {"date": "2020-02-11", "close": 43.43, "volume": 1631115.0}, {"date": "2020-02-12", "close": 43.48, "volume": 1687639.0}, {"date": "2020-02-13", "close": 42.75, "volume": 1473160.0}, {"date": "2020-02-14", "close": 41.28, "volume": 2415504.0}, {"date": "2020-02-18", "close": 41.29, "volume": 2470728.0}, {"date": "2020-02-19", "close": 42.0, "volume": 2962306.0}, {"date": "2020-02-20", "close": 43.23, "volume": 2287600.0}, {"date": "2020-02-21", "close": 42.56, "volume": 2039019.0}, {"date": "2020-02-24", "close": 42.02, "volume": 1701120.0}, {"date": "2020-02-25", "close": 40.58, "volume": 2053958.0}, {"date": "2020-02-26", "close": 40.46, "volume": 2499390.0}, {"date": "2020-02-27", "close": 39.53, "volume": 2896426.0}, {"date": "2020-02-28", "close": 40.43, "volume": 3422520.0}, {"date": "2020-03-02", "close": 41.01, "volume": 2629026.0}, {"date": "2020-03-03", "close": 40.65, "volume": 1901356.0}, {"date": "2020-03-04", "close": 40.95, "volume": 1397962.0}, {"date": "2020-03-05", "close": 40.4, "volume": 2114478.0}, {"date": "2020-03-06", "close": 38.52, "volume": 1915056.0}, {"date": "2020-03-09", "close": 34.55, "volume": 2493980.0}, {"date": "2020-03-10", "close": 33.9, "volume": 3570896.0}, {"date": "2020-03-11", "close": 32.0, "volume": 4041984.0}, {"date": "2020-03-12", "close": 27.97, "volume": 3781226.0}, {"date": "2020-03-13", "close": 31.29, "volume": 3796410.0}, {"date": "2020-03-16", "close": 27.42, "volume": 3514618.0}, {"date": "2020-03-17", "close": 26.49, "volume": 2957526.0}, {"date": "2020-03-18", "close": 25.1, "volume": 3833556.0}, {"date": "2020-03-19", "close": 27.4, "volume": 3530712.0}, {"date": "2020-03-20", "close": 27.75, "volume": 2971085.0}, {"date": "2020-03-23", "close": 25.79, "volume": 3355944.0}, {"date": "2020-03-24", "close": 28.66, "volume": 3359226.0}, {"date": "2020-03-25", "close": 30.64, "volume": 3398879.0}, {"date": "2020-03-26", "close": 32.66, "volume": 3193451.0}, {"date": "2020-03-27", "close": 30.97, "volume": 2406777.0}, {"date": "2020-03-30", "close": 32.45, "volume": 2183299.0}, {"date": "2020-03-31", "close": 33.94, "volume": 2737471.0}, {"date": "2020-04-01", "close": 31.62, "volume": 1996380.0}, {"date": "2020-04-02", "close": 32.8, "volume": 2515238.0}, {"date": "2020-04-03", "close": 32.64, "volume": 1989348.0}, {"date": "2020-04-06", "close": 34.4, "volume": 1553974.0}, {"date": "2020-04-07", "close": 34.95, "volume": 2473927.0}, {"date": "2020-04-08", "close": 35.81, "volume": 1398997.0}, {"date": "2020-04-09", "close": 36.76, "volume": 1872900.0}, {"date": "2020-04-13", "close": 35.76, "volume": 1313683.0}, {"date": "2020-04-14", "close": 35.68, "volume": 1321934.0}, {"date": "2020-04-15", "close": 34.61, "volume": 1545182.0}, {"date": "2020-04-16", "close": 34.15, "volume": 1526741.0}, {"date": "2020-04-17", "close": 35.81, "volume": 1332114.0}, {"date": "2020-04-20", "close": 35.74, "volume": 2599598.0}, {"date": "2020-04-21", "close": 33.6, "volume": 1493063.0}, {"date": "2020-04-22", "close": 34.3, "volume": 1268326.0}, {"date": "2020-04-23", "close": 34.37, "volume": 1382185.0}, {"date": "2020-04-24", "close": 34.57, "volume": 881213.0}, {"date": "2020-04-27", "close": 35.29, "volume": 1110989.0}, {"date": "2020-04-28", "close": 35.65, "volume": 1177835.0}, {"date": "2020-04-29", "close": 36.94, "volume": 1946287.0}, {"date": "2020-04-30", "close": 35.71, "volume": 1456878.0}, {"date": "2020-05-01", "close": 34.68, "volume": 1016900.0}, {"date": "2020-05-04", "close": 35.41, "volume": 1259486.0}, {"date": "2020-05-05", "close": 35.7, "volume": 1946816.0}, {"date": "2020-05-06", "close": 35.43, "volume": 1327198.0}, {"date": "2020-05-07", "close": 34.44, "volume": 2999986.0}, {"date": "2020-05-08", "close": 35.51, "volume": 1793502.0}, {"date": "2020-05-11", "close": 34.61, "volume": 1427671.0}, {"date": "2020-05-12", "close": 32.98, "volume": 1499942.0}, {"date": "2020-05-13", "close": 31.28, "volume": 1943395.0}, {"date": "2020-05-14", "close": 31.58, "volume": 2064524.0}, {"date": "2020-05-15", "close": 31.69, "volume": 1216661.0}, {"date": "2020-05-18", "close": 32.86, "volume": 1153427.0}, {"date": "2020-05-19", "close": 32.43, "volume": 1186649.0}, {"date": "2020-05-20", "close": 32.27, "volume": 1416645.0}, {"date": "2020-05-21", "close": 32.61, "volume": 1135115.0}, {"date": "2020-05-22", "close": 32.93, "volume": 1298050.0}, {"date": "2020-05-26", "close": 33.55, "volume": 1046070.0}, {"date": "2020-05-27", "close": 34.59, "volume": 1576034.0}, {"date": "2020-05-28", "close": 34.43, "volume": 1254644.0}, {"date": "2020-05-29", "close": 34.0, "volume": 1077615.0}, {"date": "2020-06-01", "close": 35.07, "volume": 1470731.0}, {"date": "2020-06-02", "close": 36.42, "volume": 2991959.0}, {"date": "2020-06-03", "close": 37.48, "volume": 1455774.0}, {"date": "2020-06-04", "close": 36.67, "volume": 1189437.0}, {"date": "2020-06-05", "close": 38.23, "volume": 2213984.0}, {"date": "2020-06-08", "close": 39.07, "volume": 1593970.0}, {"date": "2020-06-09", "close": 38.32, "volume": 1655491.0}, {"date": "2020-06-10", "close": 37.73, "volume": 1317458.0}, {"date": "2020-06-11", "close": 35.55, "volume": 1690713.0}, {"date": "2020-06-12", "close": 36.23, "volume": 1179139.0}, {"date": "2020-06-15", "close": 36.18, "volume": 1055077.0}, {"date": "2020-06-16", "close": 36.89, "volume": 1278703.0}, {"date": "2020-06-17", "close": 36.66, "volume": 842858.0}, {"date": "2020-06-18", "close": 36.2, "volume": 762579.0}, {"date": "2020-06-19", "close": 35.68, "volume": 932278.0}, {"date": "2020-06-22", "close": 35.62, "volume": 1146080.0}, {"date": "2020-06-23", "close": 35.18, "volume": 939807.0}, {"date": "2020-06-24", "close": 33.52, "volume": 1842323.0}, {"date": "2020-06-25", "close": 33.7, "volume": 2048948.0}, {"date": "2020-06-26", "close": 33.03, "volume": 1761210.0}, {"date": "2020-06-29", "close": 32.65, "volume": 1914115.0}, {"date": "2020-06-30", "close": 32.1, "volume": 3068264.0}, {"date": "2020-07-01", "close": 32.17, "volume": 1734600.0}, {"date": "2020-07-02", "close": 32.56, "volume": 1361979.0}, {"date": "2020-07-06", "close": 33.27, "volume": 1275181.0}, {"date": "2020-07-07", "close": 32.6, "volume": 931048.0}, {"date": "2020-07-08", "close": 31.78, "volume": 1512568.0}, {"date": "2020-07-09", "close": 31.26, "volume": 1828796.0}, {"date": "2020-07-10", "close": 31.76, "volume": 1436395.0}, {"date": "2020-07-13", "close": 33.24, "volume": 1643109.0}, {"date": "2020-07-14", "close": 33.05, "volume": 1388050.0}, {"date": "2020-07-15", "close": 33.66, "volume": 1563685.0}, {"date": "2020-07-16", "close": 33.43, "volume": 906022.0}, {"date": "2020-07-17", "close": 33.33, "volume": 1243698.0}, {"date": "2020-07-20", "close": 32.47, "volume": 1169982.0}, {"date": "2020-07-21", "close": 32.95, "volume": 1184212.0}, {"date": "2020-07-22", "close": 33.19, "volume": 738581.0}, {"date": "2020-07-23", "close": 33.2, "volume": 1347805.0}, {"date": "2020-07-24", "close": 32.6, "volume": 1794073.0}, {"date": "2020-07-27", "close": 33.44, "volume": 1802433.0}, {"date": "2020-07-28", "close": 33.13, "volume": 3044924.0}, {"date": "2020-07-29", "close": 33.52, "volume": 2564262.0}, {"date": "2020-07-30", "close": 33.29, "volume": 2036771.0}, {"date": "2020-07-31", "close": 32.59, "volume": 1381286.0}, {"date": "2020-08-03", "close": 33.01, "volume": 774139.0}, {"date": "2020-08-04", "close": 34.94, "volume": 3690889.0}, {"date": "2020-08-05", "close": 35.74, "volume": 2412447.0}, {"date": "2020-08-06", "close": 35.24, "volume": 1232707.0}, {"date": "2020-08-07", "close": 35.48, "volume": 1397074.0}, {"date": "2020-08-10", "close": 36.68, "volume": 2014976.0}, {"date": "2020-08-11", "close": 38.44, "volume": 3689427.0}, {"date": "2020-08-12", "close": 38.51, "volume": 2091856.0}, {"date": "2020-08-13", "close": 38.6, "volume": 2330994.0}, {"date": "2020-08-14", "close": 38.42, "volume": 1326300.0}, {"date": "2020-08-17", "close": 38.98, "volume": 2081004.0}, {"date": "2020-08-18", "close": 39.55, "volume": 2448929.0}, {"date": "2020-08-19", "close": 38.88, "volume": 988954.0}, {"date": "2020-08-20", "close": 38.27, "volume": 1689145.0}, {"date": "2020-08-21", "close": 37.35, "volume": 1759134.0}, {"date": "2020-08-24", "close": 39.06, "volume": 1723251.0}, {"date": "2020-08-25", "close": 38.03, "volume": 1384492.0}, {"date": "2020-08-26", "close": 38.07, "volume": 1111805.0}, {"date": "2020-08-27", "close": 37.45, "volume": 1219477.0}, {"date": "2020-08-28", "close": 37.19, "volume": 1428310.0}, {"date": "2020-08-31", "close": 36.87, "volume": 1355135.0}, {"date": "2020-09-01", "close": 37.47, "volume": 971684.0}, {"date": "2020-09-02", "close": 38.35, "volume": 1182667.0}, {"date": "2020-09-03", "close": 37.34, "volume": 1591599.0}, {"date": "2020-09-04", "close": 37.68, "volume": 1085569.0}, {"date": "2020-09-08", "close": 36.91, "volume": 1678598.0}, {"date": "2020-09-09", "close": 38.02, "volume": 1181689.0}, {"date": "2020-09-10", "close": 38.13, "volume": 1120121.0}, {"date": "2020-09-11", "close": 39.75, "volume": 2250710.0}, {"date": "2020-09-14", "close": 39.7, "volume": 2298052.0}, {"date": "2020-09-15", "close": 39.93, "volume": 1073072.0}, {"date": "2020-09-16", "close": 40.09, "volume": 1176650.0}, {"date": "2020-09-17", "close": 40.82, "volume": 1662277.0}, {"date": "2020-09-18", "close": 41.59, "volume": 2575188.0}, {"date": "2020-09-21", "close": 40.0, "volume": 3061853.0}, {"date": "2020-09-22", "close": 40.48, "volume": 1393750.0}, {"date": "2020-09-23", "close": 39.5, "volume": 1524925.0}, {"date": "2020-09-24", "close": 39.81, "volume": 1077604.0}, {"date": "2020-09-25", "close": 39.73, "volume": 911079.0}, {"date": "2020-09-28", "close": 39.89, "volume": 850473.0}, {"date": "2020-09-29", "close": 38.47, "volume": 931115.0}, {"date": "2020-09-30", "close": 39.23, "volume": 1168224.0}, {"date": "2020-10-01", "close": 38.21, "volume": 1591594.0}, {"date": "2020-10-02", "close": 38.65, "volume": 1109098.0}, {"date": "2020-10-05", "close": 40.96, "volume": 2432994.0}, {"date": "2020-10-06", "close": 40.1, "volume": 1169764.0}, {"date": "2020-10-07", "close": 40.4, "volume": 908002.0}, {"date": "2020-10-08", "close": 40.76, "volume": 874216.0}, {"date": "2020-10-09", "close": 41.01, "volume": 1079496.0}, {"date": "2020-10-12", "close": 41.11, "volume": 813436.0}, {"date": "2020-10-13", "close": 40.11, "volume": 1096363.0}, {"date": "2020-10-14", "close": 40.03, "volume": 902847.0}, {"date": "2020-10-15", "close": 40.26, "volume": 1097095.0}, {"date": "2020-10-16", "close": 40.22, "volume": 693713.0}, {"date": "2020-10-19", "close": 40.08, "volume": 870583.0}, {"date": "2020-10-20", "close": 40.53, "volume": 847633.0}, {"date": "2020-10-21", "close": 41.74, "volume": 1280898.0}, {"date": "2020-10-22", "close": 41.88, "volume": 897993.0}, {"date": "2020-10-23", "close": 41.57, "volume": 793710.0}, {"date": "2020-10-26", "close": 40.73, "volume": 787300.0}, {"date": "2020-10-27", "close": 40.41, "volume": 1652469.0}, {"date": "2020-10-28", "close": 40.16, "volume": 1843258.0}, {"date": "2020-10-29", "close": 40.97, "volume": 1080316.0}, {"date": "2020-10-30", "close": 40.68, "volume": 1653037.0}, {"date": "2020-11-02", "close": 41.59, "volume": 1623276.0}, {"date": "2020-11-03", "close": 38.4, "volume": 3886992.0}, {"date": "2020-11-04", "close": 38.49, "volume": 1628685.0}, {"date": "2020-11-05", "close": 40.38, "volume": 2400789.0}, {"date": "2020-11-06", "close": 39.8, "volume": 1228498.0}, {"date": "2020-11-09", "close": 40.88, "volume": 1499295.0}, {"date": "2020-11-10", "close": 42.21, "volume": 1900558.0}, {"date": "2020-11-11", "close": 42.46, "volume": 1243799.0}, {"date": "2020-11-12", "close": 41.28, "volume": 1361517.0}, {"date": "2020-11-13", "close": 41.98, "volume": 1861702.0}, {"date": "2020-11-16", "close": 43.35, "volume": 1677437.0}, {"date": "2020-11-17", "close": 43.89, "volume": 1168063.0}, {"date": "2020-11-18", "close": 44.35, "volume": 1816307.0}, {"date": "2020-11-19", "close": 45.01, "volume": 2036421.0}, {"date": "2020-11-20", "close": 45.33, "volume": 1257563.0}, {"date": "2020-11-23", "close": 46.59, "volume": 2225779.0}, {"date": "2020-11-24", "close": 48.08, "volume": 2158297.0}, {"date": "2020-11-25", "close": 48.59, "volume": 1356634.0}, {"date": "2020-11-27", "close": 49.41, "volume": 1304563.0}, {"date": "2020-11-30", "close": 49.27, "volume": 1778459.0}, {"date": "2020-12-01", "close": 49.46, "volume": 1357610.0}, {"date": "2020-12-02", "close": 48.94, "volume": 1305652.0}, {"date": "2020-12-03", "close": 49.29, "volume": 1285496.0}, {"date": "2020-12-04", "close": 50.65, "volume": 2175740.0}, {"date": "2020-12-07", "close": 50.1, "volume": 1043404.0}, {"date": "2020-12-08", "close": 50.11, "volume": 755963.0}, {"date": "2020-12-09", "close": 50.11, "volume": 823937.0}, {"date": "2020-12-10", "close": 49.2, "volume": 1140257.0}, {"date": "2020-12-11", "close": 49.06, "volume": 594016.0}, {"date": "2020-12-14", "close": 48.82, "volume": 1484466.0}, {"date": "2020-12-15", "close": 49.21, "volume": 850005.0}, {"date": "2020-12-16", "close": 48.32, "volume": 1247071.0}, {"date": "2020-12-17", "close": 48.45, "volume": 991209.0}, {"date": "2020-12-18", "close": 47.79, "volume": 1426277.0}, {"date": "2020-12-21", "close": 47.68, "volume": 1089618.0}, {"date": "2020-12-22", "close": 46.51, "volume": 1392394.0}, {"date": "2020-12-23", "close": 46.95, "volume": 4470792.0}, {"date": "2020-12-24", "close": 47.3, "volume": 427416.0}, {"date": "2020-12-28", "close": 46.7, "volume": 644783.0}, {"date": "2020-12-29", "close": 47.16, "volume": 1089542.0}, {"date": "2020-12-30", "close": 47.17, "volume": 854562.0}, {"date": "2020-12-31", "close": 48.16, "volume": 1658559.0}, {"date": "2021-01-04", "close": 49.43, "volume": 3059181.0}, {"date": "2021-01-05", "close": 50.13, "volume": 2875883.0}, {"date": "2021-01-06", "close": 51.76, "volume": 3606544.0}, {"date": "2021-01-07", "close": 51.69, "volume": 2562667.0}, {"date": "2021-01-08", "close": 51.4, "volume": 1145923.0}, {"date": "2021-01-11", "close": 51.36, "volume": 1068089.0}, {"date": "2021-01-12", "close": 54.45, "volume": 3059019.0}, {"date": "2021-01-13", "close": 53.23, "volume": 3062350.0}, {"date": "2021-01-14", "close": 53.98, "volume": 1800966.0}, {"date": "2021-01-15", "close": 53.64, "volume": 1294787.0}, {"date": "2021-01-19", "close": 53.47, "volume": 1161827.0}, {"date": "2021-01-20", "close": 53.41, "volume": 1194939.0}, {"date": "2021-01-21", "close": 53.98, "volume": 2026768.0}, {"date": "2021-01-22", "close": 52.7, "volume": 1537946.0}, {"date": "2021-01-25", "close": 52.93, "volume": 1535001.0}, {"date": "2021-01-26", "close": 52.74, "volume": 1332113.0}, {"date": "2021-01-27", "close": 51.02, "volume": 1904929.0}, {"date": "2021-01-28", "close": 51.74, "volume": 1215718.0}, {"date": "2021-01-29", "close": 49.17, "volume": 2211294.0}, {"date": "2021-02-01", "close": 49.75, "volume": 1733367.0}, {"date": "2021-02-02", "close": 50.74, "volume": 1053957.0}, {"date": "2021-02-03", "close": 51.46, "volume": 1161392.0}, {"date": "2021-02-04", "close": 52.21, "volume": 1522674.0}, {"date": "2021-02-05", "close": 53.56, "volume": 1969932.0}, {"date": "2021-02-08", "close": 54.77, "volume": 1710823.0}, {"date": "2021-02-09", "close": 54.61, "volume": 1595827.0}, {"date": "2021-02-10", "close": 55.2, "volume": 3108674.0}, {"date": "2021-02-11", "close": 54.94, "volume": 1972132.0}, {"date": "2021-02-12", "close": 56.01, "volume": 2046611.0}, {"date": "2021-02-16", "close": 56.64, "volume": 2495773.0}, {"date": "2021-02-17", "close": 55.85, "volume": 2264512.0}, {"date": "2021-02-18", "close": 55.6, "volume": 3638825.0}, {"date": "2021-02-19", "close": 56.5, "volume": 2475627.0}, {"date": "2021-02-22", "close": 56.5, "volume": 3814709.0}, {"date": "2021-02-23", "close": 56.0, "volume": 2176856.0}, {"date": "2021-02-24", "close": 56.51, "volume": 2188170.0}, {"date": "2021-02-25", "close": 55.67, "volume": 2565785.0}, {"date": "2021-02-26", "close": 53.96, "volume": 2005876.0}, {"date": "2021-03-01", "close": 55.69, "volume": 1321337.0}, {"date": "2021-03-02", "close": 55.71, "volume": 1530715.0}, {"date": "2021-03-03", "close": 54.83, "volume": 1684187.0}, {"date": "2021-03-04", "close": 53.25, "volume": 2678290.0}, {"date": "2021-03-05", "close": 54.59, "volume": 2497047.0}, {"date": "2021-03-08", "close": 55.45, "volume": 2890478.0}, {"date": "2021-03-09", "close": 56.43, "volume": 1554678.0}, {"date": "2021-03-10", "close": 57.11, "volume": 1519551.0}, {"date": "2021-03-11", "close": 58.54, "volume": 1703567.0}, {"date": "2021-03-12", "close": 58.43, "volume": 1344365.0}, {"date": "2021-03-15", "close": 58.81, "volume": 1527146.0}, {"date": "2021-03-16", "close": 57.98, "volume": 3143681.0}, {"date": "2021-03-17", "close": 58.1, "volume": 1318356.0}, {"date": "2021-03-18", "close": 57.59, "volume": 2039921.0}, {"date": "2021-03-19", "close": 56.99, "volume": 1870935.0}, {"date": "2021-03-22", "close": 56.0, "volume": 3808831.0}, {"date": "2021-03-23", "close": 54.55, "volume": 2774001.0}, {"date": "2021-03-24", "close": 54.44, "volume": 1915156.0}, {"date": "2021-03-25", "close": 55.01, "volume": 1445920.0}, {"date": "2021-03-26", "close": 56.04, "volume": 1864946.0}, {"date": "2021-03-29", "close": 55.14, "volume": 1520608.0}, {"date": "2021-03-30", "close": 54.48, "volume": 1003036.0}, {"date": "2021-03-31", "close": 53.89, "volume": 3917796.0}, {"date": "2021-04-01", "close": 54.49, "volume": 2801112.0}, {"date": "2021-04-05", "close": 55.09, "volume": 2562073.0}, {"date": "2021-04-06", "close": 55.77, "volume": 1339024.0}, {"date": "2021-04-07", "close": 55.61, "volume": 746560.0}, {"date": "2021-04-08", "close": 54.68, "volume": 1456262.0}, {"date": "2021-04-09", "close": 54.92, "volume": 1266925.0}, {"date": "2021-04-12", "close": 54.47, "volume": 1177262.0}, {"date": "2021-04-13", "close": 54.35, "volume": 1228737.0}, {"date": "2021-04-14", "close": 56.68, "volume": 2613380.0}, {"date": "2021-04-15", "close": 56.23, "volume": 1311079.0}, {"date": "2021-04-16", "close": 56.02, "volume": 1829625.0}, {"date": "2021-04-19", "close": 53.95, "volume": 2787144.0}, {"date": "2021-04-20", "close": 52.83, "volume": 2302439.0}, {"date": "2021-04-21", "close": 54.12, "volume": 2209046.0}, {"date": "2021-04-22", "close": 53.74, "volume": 1296899.0}, {"date": "2021-04-23", "close": 53.85, "volume": 1079713.0}, {"date": "2021-04-26", "close": 55.05, "volume": 1823026.0}, {"date": "2021-04-27", "close": 55.6, "volume": 2220726.0}, {"date": "2021-04-28", "close": 56.34, "volume": 2032419.0}, {"date": "2021-04-29", "close": 56.17, "volume": 1456332.0}, {"date": "2021-04-30", "close": 55.19, "volume": 1349035.0}, {"date": "2021-05-03", "close": 55.96, "volume": 1237656.0}, {"date": "2021-05-04", "close": 58.35, "volume": 3497278.0}, {"date": "2021-05-05", "close": 59.05, "volume": 1385497.0}, {"date": "2021-05-06", "close": 59.57, "volume": 2521432.0}, {"date": "2021-05-07", "close": 61.39, "volume": 2825701.0}, {"date": "2021-05-10", "close": 61.75, "volume": 2780110.0}, {"date": "2021-05-11", "close": 61.47, "volume": 2462222.0}, {"date": "2021-05-12", "close": 59.92, "volume": 1715913.0}, {"date": "2021-05-13", "close": 59.29, "volume": 2040586.0}, {"date": "2021-05-14", "close": 60.54, "volume": 1841558.0}, {"date": "2021-05-17", "close": 61.13, "volume": 1634690.0}, {"date": "2021-05-18", "close": 61.02, "volume": 1771551.0}, {"date": "2021-05-19", "close": 59.86, "volume": 1916121.0}, {"date": "2021-05-20", "close": 59.92, "volume": 1377747.0}, {"date": "2021-05-21", "close": 59.96, "volume": 1681243.0}, {"date": "2021-05-24", "close": 61.09, "volume": 1386001.0}, {"date": "2021-05-25", "close": 60.4, "volume": 1978790.0}, {"date": "2021-05-26", "close": 60.95, "volume": 3126403.0}, {"date": "2021-05-27", "close": 61.61, "volume": 1826680.0}, {"date": "2021-05-28", "close": 62.15, "volume": 3179024.0}, {"date": "2021-06-01", "close": 63.5, "volume": 5261812.0}, {"date": "2021-06-02", "close": 63.0, "volume": 1735256.0}, {"date": "2021-06-03", "close": 62.68, "volume": 1901940.0}, {"date": "2021-06-04", "close": 64.53, "volume": 4171118.0}, {"date": "2021-06-07", "close": 64.5, "volume": 3376098.0}, {"date": "2021-06-08", "close": 64.56, "volume": 2323044.0}, {"date": "2021-06-09", "close": 65.04, "volume": 2538328.0}, {"date": "2021-06-10", "close": 64.57, "volume": 1552012.0}, {"date": "2021-06-11", "close": 64.9, "volume": 1031012.0}, {"date": "2021-06-14", "close": 63.73, "volume": 3079855.0}, {"date": "2021-06-15", "close": 63.14, "volume": 1753490.0}, {"date": "2021-06-16", "close": 61.79, "volume": 2550863.0}, {"date": "2021-06-17", "close": 59.23, "volume": 3584623.0}, {"date": "2021-06-18", "close": 58.03, "volume": 3535498.0}, {"date": "2021-06-21", "close": 59.6, "volume": 3234221.0}, {"date": "2021-06-22", "close": 61.3, "volume": 2503478.0}, {"date": "2021-06-23", "close": 61.3, "volume": 1637554.0}, {"date": "2021-06-24", "close": 60.89, "volume": 2064131.0}, {"date": "2021-06-25", "close": 61.07, "volume": 1828938.0}, {"date": "2021-06-28", "close": 59.44, "volume": 2089179.0}, {"date": "2021-06-29", "close": 59.32, "volume": 1322940.0}, {"date": "2021-06-30", "close": 60.61, "volume": 1782926.0}, {"date": "2021-07-01", "close": 61.43, "volume": 1165205.0}, {"date": "2021-07-02", "close": 60.84, "volume": 1132548.0}, {"date": "2021-07-06", "close": 59.07, "volume": 1502393.0}, {"date": "2021-07-07", "close": 59.46, "volume": 1218638.0}, {"date": "2021-07-08", "close": 59.58, "volume": 1623547.0}, {"date": "2021-07-09", "close": 61.21, "volume": 1131785.0}, {"date": "2021-07-12", "close": 61.4, "volume": 980623.0}, {"date": "2021-07-13", "close": 61.59, "volume": 1062710.0}, {"date": "2021-07-14", "close": 61.49, "volume": 1094979.0}, {"date": "2021-07-15", "close": 61.2, "volume": 988478.0}, {"date": "2021-07-16", "close": 59.37, "volume": 1571297.0}, {"date": "2021-07-19", "close": 57.51, "volume": 2212988.0}, {"date": "2021-07-20", "close": 58.58, "volume": 1923268.0}, {"date": "2021-07-21", "close": 59.67, "volume": 1008162.0}, {"date": "2021-07-22", "close": 59.56, "volume": 1174814.0}, {"date": "2021-07-23", "close": 59.13, "volume": 1308515.0}, {"date": "2021-07-26", "close": 59.4, "volume": 1296690.0}, {"date": "2021-07-27", "close": 58.65, "volume": 903209.0}, {"date": "2021-07-28", "close": 59.47, "volume": 939708.0}, {"date": "2021-07-29", "close": 59.93, "volume": 843725.0}, {"date": "2021-07-30", "close": 59.4, "volume": 1702707.0}, {"date": "2021-08-02", "close": 57.89, "volume": 1073799.0}, {"date": "2021-08-03", "close": 59.15, "volume": 1597062.0}, {"date": "2021-08-04", "close": 57.77, "volume": 1689783.0}, {"date": "2021-08-05", "close": 58.02, "volume": 1324783.0}, {"date": "2021-08-06", "close": 59.5, "volume": 1451994.0}, {"date": "2021-08-09", "close": 60.32, "volume": 1862025.0}, {"date": "2021-08-10", "close": 64.03, "volume": 4546965.0}, {"date": "2021-08-11", "close": 63.63, "volume": 1554894.0}, {"date": "2021-08-12", "close": 63.63, "volume": 1244562.0}, {"date": "2021-08-13", "close": 63.61, "volume": 1134618.0}, {"date": "2021-08-16", "close": 62.23, "volume": 1376512.0}, {"date": "2021-08-17", "close": 60.69, "volume": 2747364.0}, {"date": "2021-08-18", "close": 60.3, "volume": 2625023.0}, {"date": "2021-08-19", "close": 58.06, "volume": 2183317.0}, {"date": "2021-08-20", "close": 59.33, "volume": 1935444.0}, {"date": "2021-08-23", "close": 60.28, "volume": 917802.0}, {"date": "2021-08-24", "close": 60.79, "volume": 851349.0}, {"date": "2021-08-25", "close": 60.74, "volume": 706749.0}, {"date": "2021-08-26", "close": 60.05, "volume": 857602.0}, {"date": "2021-08-27", "close": 61.28, "volume": 1110509.0}, {"date": "2021-08-30", "close": 60.9, "volume": 867266.0}, {"date": "2021-08-31", "close": 60.69, "volume": 1535240.0}, {"date": "2021-09-01", "close": 60.26, "volume": 1172476.0}, {"date": "2021-09-02", "close": 61.66, "volume": 1190461.0}, {"date": "2021-09-03", "close": 61.16, "volume": 682984.0}, {"date": "2021-09-07", "close": 62.15, "volume": 1527163.0}, {"date": "2021-09-08", "close": 60.6, "volume": 1634955.0}, {"date": "2021-09-09", "close": 62.63, "volume": 2406534.0}, {"date": "2021-09-10", "close": 62.01, "volume": 1105772.0}, {"date": "2021-09-13", "close": 62.26, "volume": 1074522.0}, {"date": "2021-09-14", "close": 61.04, "volume": 1351723.0}, {"date": "2021-09-15", "close": 63.43, "volume": 1695166.0}, {"date": "2021-09-16", "close": 63.16, "volume": 1626464.0}, {"date": "2021-09-17", "close": 63.05, "volume": 1635476.0}, {"date": "2021-09-20", "close": 61.72, "volume": 1507421.0}, {"date": "2021-09-21", "close": 62.2, "volume": 1124601.0}, {"date": "2021-09-22", "close": 63.08, "volume": 1332873.0}, {"date": "2021-09-23", "close": 64.58, "volume": 2168889.0}, {"date": "2021-09-24", "close": 64.91, "volume": 1183047.0}, {"date": "2021-09-27", "close": 66.26, "volume": 2089775.0}, {"date": "2021-09-28", "close": 65.83, "volume": 1850743.0}, {"date": "2021-09-29", "close": 64.9, "volume": 1712655.0}, {"date": "2021-09-30", "close": 64.83, "volume": 1612289.0}, {"date": "2021-10-01", "close": 67.2, "volume": 3686484.0}, {"date": "2021-10-04", "close": 67.76, "volume": 3118435.0}, {"date": "2021-10-05", "close": 68.32, "volume": 2382817.0}, {"date": "2021-10-06", "close": 68.0, "volume": 2300786.0}, {"date": "2021-10-07", "close": 69.5, "volume": 2355064.0}, {"date": "2021-10-08", "close": 70.19, "volume": 2134782.0}, {"date": "2021-10-11", "close": 71.36, "volume": 2277460.0}, {"date": "2021-10-12", "close": 70.62, "volume": 1595313.0}, {"date": "2021-10-13", "close": 70.48, "volume": 1188250.0}, {"date": "2021-10-14", "close": 71.74, "volume": 1245070.0}, {"date": "2021-10-15", "close": 71.24, "volume": 1431943.0}, {"date": "2021-10-18", "close": 71.42, "volume": 1193617.0}, {"date": "2021-10-19", "close": 71.82, "volume": 1394946.0}, {"date": "2021-10-20", "close": 71.8, "volume": 1384043.0}, {"date": "2021-10-21", "close": 69.91, "volume": 1324736.0}, {"date": "2021-10-22", "close": 70.08, "volume": 796712.0}, {"date": "2021-10-25", "close": 70.59, "volume": 962777.0}, {"date": "2021-10-26", "close": 70.24, "volume": 722673.0}, {"date": "2021-10-27", "close": 69.82, "volume": 1220947.0}, {"date": "2021-10-28", "close": 70.15, "volume": 1664115.0}, {"date": "2021-10-29", "close": 69.91, "volume": 1508233.0}, {"date": "2021-11-01", "close": 71.55, "volume": 1811626.0}, {"date": "2021-11-02", "close": 67.74, "volume": 4887885.0}, {"date": "2021-11-03", "close": 68.22, "volume": 2190551.0}, {"date": "2021-11-04", "close": 67.15, "volume": 2064127.0}, {"date": "2021-11-05", "close": 66.96, "volume": 2348727.0}, {"date": "2021-11-08", "close": 68.97, "volume": 1847659.0}, {"date": "2021-11-09", "close": 68.51, "volume": 1351698.0}, {"date": "2021-11-10", "close": 67.68, "volume": 1588704.0}, {"date": "2021-11-11", "close": 68.3, "volume": 1274169.0}, {"date": "2021-11-12", "close": 68.31, "volume": 925248.0}, {"date": "2021-11-15", "close": 68.92, "volume": 1429523.0}, {"date": "2021-11-16", "close": 67.73, "volume": 1501988.0}, {"date": "2021-11-17", "close": 67.59, "volume": 1328594.0}, {"date": "2021-11-18", "close": 69.07, "volume": 2842506.0}, {"date": "2021-11-19", "close": 67.88, "volume": 1584998.0}, {"date": "2021-11-22", "close": 69.55, "volume": 3893395.0}, {"date": "2021-11-23", "close": 69.56, "volume": 1878254.0}, {"date": "2021-11-24", "close": 69.69, "volume": 1567872.0}, {"date": "2021-11-26", "close": 67.68, "volume": 2158161.0}, {"date": "2021-11-29", "close": 68.43, "volume": 1867143.0}, {"date": "2021-11-30", "close": 66.12, "volume": 2345533.0}, {"date": "2021-12-01", "close": 65.93, "volume": 1657681.0}, {"date": "2021-12-02", "close": 67.38, "volume": 2153503.0}, {"date": "2021-12-03", "close": 67.53, "volume": 1977769.0}, {"date": "2021-12-06", "close": 68.75, "volume": 1680830.0}, {"date": "2021-12-07", "close": 70.23, "volume": 2669934.0}, {"date": "2021-12-08", "close": 70.65, "volume": 1283484.0}, {"date": "2021-12-09", "close": 69.42, "volume": 1388546.0}, {"date": "2021-12-10", "close": 70.32, "volume": 1745439.0}, {"date": "2021-12-13", "close": 69.36, "volume": 2091954.0}, {"date": "2021-12-14", "close": 69.3, "volume": 2145602.0}, {"date": "2021-12-15", "close": 70.94, "volume": 2845304.0}, {"date": "2021-12-16", "close": 71.4, "volume": 3263800.0}, {"date": "2021-12-17", "close": 70.84, "volume": 3130828.0}, {"date": "2021-12-20", "close": 69.63, "volume": 2388875.0}, {"date": "2021-12-21", "close": 72.2, "volume": 2752806.0}, {"date": "2021-12-22", "close": 74.22, "volume": 3112793.0}, {"date": "2021-12-23", "close": 76.54, "volume": 2191974.0}, {"date": "2021-12-27", "close": 76.19, "volume": 1117271.0}, {"date": "2021-12-28", "close": 76.54, "volume": 1235352.0}, {"date": "2021-12-29", "close": 76.05, "volume": 1751527.0}, {"date": "2021-12-30", "close": 74.63, "volume": 1509672.0}, {"date": "2021-12-31", "close": 75.2, "volume": 1229083.0}, {"date": "2022-01-03", "close": 76.12, "volume": 2122267.0}, {"date": "2022-01-04", "close": 71.77, "volume": 6510991.0}, {"date": "2022-01-05", "close": 69.94, "volume": 3530392.0}, {"date": "2022-01-06", "close": 69.25, "volume": 3111101.0}, {"date": "2022-01-07", "close": 69.13, "volume": 2041528.0}, {"date": "2022-01-10", "close": 68.6, "volume": 3510570.0}, {"date": "2022-01-11", "close": 70.01, "volume": 2533166.0}, {"date": "2022-01-12", "close": 72.3, "volume": 5619302.0}, {"date": "2022-01-13", "close": 71.03, "volume": 2147461.0}, {"date": "2022-01-14", "close": 71.98, "volume": 2436834.0}, {"date": "2022-01-18", "close": 74.19, "volume": 5750893.0}, {"date": "2022-01-19", "close": 73.82, "volume": 3120646.0}, {"date": "2022-01-20", "close": 71.99, "volume": 2104241.0}, {"date": "2022-01-21", "close": 70.82, "volume": 4092378.0}, {"date": "2022-01-24", "close": 69.63, "volume": 3780672.0}, {"date": "2022-01-25", "close": 69.66, "volume": 3331204.0}, {"date": "2022-01-26", "close": 70.03, "volume": 2264785.0}, {"date": "2022-01-27", "close": 69.3, "volume": 1467573.0}, {"date": "2022-01-28", "close": 68.58, "volume": 3075581.0}, {"date": "2022-01-31", "close": 69.8, "volume": 2004274.0}, {"date": "2022-02-01", "close": 73.11, "volume": 2847460.0}, {"date": "2022-02-02", "close": 73.81, "volume": 2236906.0}, {"date": "2022-02-03", "close": 72.08, "volume": 1403773.0}, {"date": "2022-02-04", "close": 72.41, "volume": 2028627.0}, {"date": "2022-02-07", "close": 72.6, "volume": 2837085.0}, {"date": "2022-02-08", "close": 74.3, "volume": 3448192.0}, {"date": "2022-02-09", "close": 75.17, "volume": 2384183.0}, {"date": "2022-02-10", "close": 75.85, "volume": 2340223.0}, {"date": "2022-02-11", "close": 76.28, "volume": 4679276.0}, {"date": "2022-02-14", "close": 73.39, "volume": 3008135.0}, {"date": "2022-02-15", "close": 74.41, "volume": 2835616.0}, {"date": "2022-02-16", "close": 75.06, "volume": 2885505.0}, {"date": "2022-02-17", "close": 77.17, "volume": 4359486.0}, {"date": "2022-02-18", "close": 75.78, "volume": 3007081.0}, {"date": "2022-02-22", "close": 75.74, "volume": 3531456.0}, {"date": "2022-02-23", "close": 75.11, "volume": 1564606.0}, {"date": "2022-02-24", "close": 77.48, "volume": 5500158.0}, {"date": "2022-02-25", "close": 81.22, "volume": 6068045.0}, {"date": "2022-02-28", "close": 85.99, "volume": 8293616.0}, {"date": "2022-03-01", "close": 84.93, "volume": 4868810.0}, {"date": "2022-03-02", "close": 88.0, "volume": 6768664.0}, {"date": "2022-03-03", "close": 89.68, "volume": 5205388.0}, {"date": "2022-03-04", "close": 94.99, "volume": 8018529.0}, {"date": "2022-03-07", "close": 99.39, "volume": 11337400.0}, {"date": "2022-03-08", "close": 94.81, "volume": 9054270.0}, {"date": "2022-03-09", "close": 95.03, "volume": 7279254.0}, {"date": "2022-03-10", "close": 101.9, "volume": 8450397.0}, {"date": "2022-03-11", "close": 101.4, "volume": 4644146.0}, {"date": "2022-03-14", "close": 99.06, "volume": 5642400.0}, {"date": "2022-03-15", "close": 97.43, "volume": 4037454.0}, {"date": "2022-03-16", "close": 93.82, "volume": 6189022.0}, {"date": "2022-03-17", "close": 98.24, "volume": 6368433.0}, {"date": "2022-03-18", "close": 99.65, "volume": 3307700.0}, {"date": "2022-03-21", "close": 105.22, "volume": 4625160.0}, {"date": "2022-03-22", "close": 104.56, "volume": 4310486.0}, {"date": "2022-03-23", "close": 105.5, "volume": 2698898.0}, {"date": "2022-03-24", "close": 106.84, "volume": 2720804.0}, {"date": "2022-03-25", "close": 108.43, "volume": 2131640.0}, {"date": "2022-03-28", "close": 106.69, "volume": 4244000.0}, {"date": "2022-03-29", "close": 101.33, "volume": 6979022.0}, {"date": "2022-03-30", "close": 102.06, "volume": 2964126.0}, {"date": "2022-03-31", "close": 103.99, "volume": 3685545.0}, {"date": "2022-04-01", "close": 103.77, "volume": 2859234.0}, {"date": "2022-04-04", "close": 102.8, "volume": 3510229.0}, {"date": "2022-04-05", "close": 101.2, "volume": 3250974.0}, {"date": "2022-04-06", "close": 101.18, "volume": 3449923.0}, {"date": "2022-04-07", "close": 104.35, "volume": 2917257.0}, {"date": "2022-04-08", "close": 106.02, "volume": 3077338.0}, {"date": "2022-04-11", "close": 107.76, "volume": 2734821.0}, {"date": "2022-04-12", "close": 108.86, "volume": 2621639.0}, {"date": "2022-04-13", "close": 109.75, "volume": 3198956.0}, {"date": "2022-04-14", "close": 112.0, "volume": 2850003.0}, {"date": "2022-04-18", "close": 114.5, "volume": 4532081.0}, {"date": "2022-04-19", "close": 113.34, "volume": 2427867.0}, {"date": "2022-04-20", "close": 113.12, "volume": 2725371.0}, {"date": "2022-04-21", "close": 107.91, "volume": 3536150.0}, {"date": "2022-04-22", "close": 103.81, "volume": 3146264.0}, {"date": "2022-04-25", "close": 99.58, "volume": 7621994.0}, {"date": "2022-04-26", "close": 98.94, "volume": 4125972.0}, {"date": "2022-04-27", "close": 101.09, "volume": 3300977.0}, {"date": "2022-04-28", "close": 101.3, "volume": 2941244.0}, {"date": "2022-04-29", "close": 98.25, "volume": 4584524.0}, {"date": "2022-05-02", "close": 99.21, "volume": 4154193.0}, {"date": "2022-05-03", "close": 105.62, "volume": 8118116.0}, {"date": "2022-05-04", "close": 107.31, "volume": 4064871.0}, {"date": "2022-05-05", "close": 103.52, "volume": 3919731.0}, {"date": "2022-05-06", "close": 103.79, "volume": 3045819.0}, {"date": "2022-05-09", "close": 92.87, "volume": 5212015.0}, {"date": "2022-05-10", "close": 94.29, "volume": 3304295.0}, {"date": "2022-05-11", "close": 97.03, "volume": 3229203.0}, {"date": "2022-05-12", "close": 95.41, "volume": 2982302.0}, {"date": "2022-05-13", "close": 98.95, "volume": 2599195.0}, {"date": "2022-05-16", "close": 101.36, "volume": 2845248.0}, {"date": "2022-05-17", "close": 104.15, "volume": 2718107.0}, {"date": "2022-05-18", "close": 101.45, "volume": 2883492.0}, {"date": "2022-05-19", "close": 101.36, "volume": 2693658.0}, {"date": "2022-05-20", "close": 97.02, "volume": 3455460.0}, {"date": "2022-05-23", "close": 101.48, "volume": 2622238.0}, {"date": "2022-05-24", "close": 99.32, "volume": 1927301.0}, {"date": "2022-05-25", "close": 98.29, "volume": 2415557.0}, {"date": "2022-05-26", "close": 95.84, "volume": 2867544.0}, {"date": "2022-05-27", "close": 95.57, "volume": 3568619.0}, {"date": "2022-05-31", "close": 97.19, "volume": 4333665.0}, {"date": "2022-06-01", "close": 94.43, "volume": 3173534.0}, {"date": "2022-06-02", "close": 95.88, "volume": 1937698.0}, {"date": "2022-06-03", "close": 93.5, "volume": 2825555.0}, {"date": "2022-06-06", "close": 92.25, "volume": 3055594.0}, {"date": "2022-06-07", "close": 89.52, "volume": 6137478.0}, {"date": "2022-06-08", "close": 88.3, "volume": 4894663.0}, {"date": "2022-06-09", "close": 89.24, "volume": 4279529.0}, {"date": "2022-06-10", "close": 86.46, "volume": 4003070.0}, {"date": "2022-06-13", "close": 84.27, "volume": 5163178.0}, {"date": "2022-06-14", "close": 87.22, "volume": 4721499.0}, {"date": "2022-06-15", "close": 87.98, "volume": 3807353.0}, {"date": "2022-06-16", "close": 85.23, "volume": 3841816.0}, {"date": "2022-06-17", "close": 83.04, "volume": 3975433.0}, {"date": "2022-06-21", "close": 86.29, "volume": 3274393.0}, {"date": "2022-06-22", "close": 86.28, "volume": 3076324.0}, {"date": "2022-06-23", "close": 78.95, "volume": 4679977.0}, {"date": "2022-06-24", "close": 80.19, "volume": 5050144.0}, {"date": "2022-06-27", "close": 83.68, "volume": 3612637.0}, {"date": "2022-06-28", "close": 84.62, "volume": 3758831.0}, {"date": "2022-06-29", "close": 82.26, "volume": 2855035.0}, {"date": "2022-06-30", "close": 79.69, "volume": 4143516.0}, {"date": "2022-07-01", "close": 79.22, "volume": 3544291.0}, {"date": "2022-07-05", "close": 74.67, "volume": 4607217.0}, {"date": "2022-07-06", "close": 74.12, "volume": 3630007.0}, {"date": "2022-07-07", "close": 76.97, "volume": 2656474.0}, {"date": "2022-07-08", "close": 76.26, "volume": 2342158.0}, {"date": "2022-07-11", "close": 75.74, "volume": 1615906.0}, {"date": "2022-07-12", "close": 74.42, "volume": 1871673.0}, {"date": "2022-07-13", "close": 75.6, "volume": 1922192.0}, {"date": "2022-07-14", "close": 71.9, "volume": 2571877.0}, {"date": "2022-07-15", "close": 73.25, "volume": 1794647.0}, {"date": "2022-07-18", "close": 74.91, "volume": 3048966.0}, {"date": "2022-07-19", "close": 78.45, "volume": 3268150.0}, {"date": "2022-07-20", "close": 79.91, "volume": 3136416.0}, {"date": "2022-07-21", "close": 79.27, "volume": 1884978.0}, {"date": "2022-07-22", "close": 78.32, "volume": 2913453.0}, {"date": "2022-07-25", "close": 82.08, "volume": 2000441.0}, {"date": "2022-07-26", "close": 82.51, "volume": 2462041.0}, {"date": "2022-07-27", "close": 83.51, "volume": 1763874.0}, {"date": "2022-07-28", "close": 83.41, "volume": 2086820.0}, {"date": "2022-07-29", "close": 85.66, "volume": 2386129.0}, {"date": "2022-08-01", "close": 83.66, "volume": 1678824.0}, {"date": "2022-08-02", "close": 82.17, "volume": 4316214.0}, {"date": "2022-08-03", "close": 81.89, "volume": 2416719.0}, {"date": "2022-08-04", "close": 82.46, "volume": 2825564.0}, {"date": "2022-08-05", "close": 83.8, "volume": 2817926.0}, {"date": "2022-08-08", "close": 85.53, "volume": 2522001.0}, {"date": "2022-08-09", "close": 88.34, "volume": 3220429.0}, {"date": "2022-08-10", "close": 90.37, "volume": 2639393.0}, {"date": "2022-08-11", "close": 90.52, "volume": 2211999.0}, {"date": "2022-08-12", "close": 92.38, "volume": 1438370.0}, {"date": "2022-08-15", "close": 89.39, "volume": 2134140.0}, {"date": "2022-08-16", "close": 91.45, "volume": 1328311.0}, {"date": "2022-08-17", "close": 91.64, "volume": 1731079.0}, {"date": "2022-08-18", "close": 91.9, "volume": 1507205.0}, {"date": "2022-08-19", "close": 90.33, "volume": 2019000.0}, {"date": "2022-08-22", "close": 91.58, "volume": 2259546.0}, {"date": "2022-08-23", "close": 96.34, "volume": 3265579.0}, {"date": "2022-08-24", "close": 98.48, "volume": 2832072.0}, {"date": "2022-08-25", "close": 101.69, "volume": 3746330.0}, {"date": "2022-08-26", "close": 100.41, "volume": 2462715.0}, {"date": "2022-08-29", "close": 99.02, "volume": 2170268.0}, {"date": "2022-08-30", "close": 94.04, "volume": 3050168.0}, {"date": "2022-08-31", "close": 91.77, "volume": 2675338.0}, {"date": "2022-09-01", "close": 89.76, "volume": 2348378.0}, {"date": "2022-09-02", "close": 91.97, "volume": 2142427.0}, {"date": "2022-09-06", "close": 90.66, "volume": 1802977.0}, {"date": "2022-09-07", "close": 90.28, "volume": 1611273.0}, {"date": "2022-09-08", "close": 91.16, "volume": 1885771.0}, {"date": "2022-09-09", "close": 95.06, "volume": 3021564.0}, {"date": "2022-09-12", "close": 90.92, "volume": 4018631.0}, {"date": "2022-09-13", "close": 89.6, "volume": 2763838.0}, {"date": "2022-09-14", "close": 91.78, "volume": 1983820.0}, {"date": "2022-09-15", "close": 88.85, "volume": 1970300.0}, {"date": "2022-09-16", "close": 86.06, "volume": 2847195.0}, {"date": "2022-09-19", "close": 89.77, "volume": 1844073.0}, {"date": "2022-09-20", "close": 89.91, "volume": 2084402.0}, {"date": "2022-09-21", "close": 88.68, "volume": 3152155.0}, {"date": "2022-09-22", "close": 88.17, "volume": 1781708.0}, {"date": "2022-09-23", "close": 82.94, "volume": 2784873.0}, {"date": "2022-09-26", "close": 81.75, "volume": 1992567.0}, {"date": "2022-09-27", "close": 84.64, "volume": 2224146.0}, {"date": "2022-09-28", "close": 87.05, "volume": 1960615.0}, {"date": "2022-09-29", "close": 83.58, "volume": 1927958.0}, {"date": "2022-09-30", "close": 83.38, "volume": 2152194.0}, {"date": "2022-10-03", "close": 84.71, "volume": 1806215.0}, {"date": "2022-10-04", "close": 88.19, "volume": 1895538.0}, {"date": "2022-10-05", "close": 84.13, "volume": 2109578.0}, {"date": "2022-10-06", "close": 85.48, "volume": 2123242.0}, {"date": "2022-10-07", "close": 83.74, "volume": 1409372.0}, {"date": "2022-10-10", "close": 85.08, "volume": 1823623.0}, {"date": "2022-10-11", "close": 82.51, "volume": 1789501.0}, {"date": "2022-10-12", "close": 82.75, "volume": 1924008.0}, {"date": "2022-10-13", "close": 86.58, "volume": 1711888.0}, {"date": "2022-10-14", "close": 77.92, "volume": 3088278.0}, {"date": "2022-10-17", "close": 79.73, "volume": 1944167.0}, {"date": "2022-10-18", "close": 81.9, "volume": 1861475.0}, {"date": "2022-10-19", "close": 81.7, "volume": 1417186.0}, {"date": "2022-10-20", "close": 82.59, "volume": 1367409.0}, {"date": "2022-10-21", "close": 82.88, "volume": 2291116.0}, {"date": "2022-10-24", "close": 79.02, "volume": 3424536.0}, {"date": "2022-10-25", "close": 83.21, "volume": 2222310.0}, {"date": "2022-10-26", "close": 82.07, "volume": 1316257.0}, {"date": "2022-10-27", "close": 83.4, "volume": 1477861.0}, {"date": "2022-10-28", "close": 82.36, "volume": 1306087.0}, {"date": "2022-10-31", "close": 84.5, "volume": 2959732.0}, {"date": "2022-11-01", "close": 85.78, "volume": 2046236.0}, {"date": "2022-11-02", "close": 82.98, "volume": 2380399.0}, {"date": "2022-11-03", "close": 71.31, "volume": 8838252.0}, {"date": "2022-11-04", "close": 73.29, "volume": 3962839.0}, {"date": "2022-11-07", "close": 73.16, "volume": 2754522.0}, {"date": "2022-11-08", "close": 77.76, "volume": 3356131.0}, {"date": "2022-11-09", "close": 74.48, "volume": 2373302.0}, {"date": "2022-11-10", "close": 79.18, "volume": 2194542.0}, {"date": "2022-11-11", "close": 76.68, "volume": 3165382.0}, {"date": "2022-11-14", "close": 77.79, "volume": 2022937.0}, {"date": "2022-11-15", "close": 79.52, "volume": 2716272.0}, {"date": "2022-11-16", "close": 77.73, "volume": 1797944.0}, {"date": "2022-11-17", "close": 78.94, "volume": 1738790.0}, {"date": "2022-11-18", "close": 77.8, "volume": 1426129.0}, {"date": "2022-11-21", "close": 76.79, "volume": 1676481.0}, {"date": "2022-11-22", "close": 80.93, "volume": 2212466.0}, {"date": "2022-11-23", "close": 80.05, "volume": 1400597.0}, {"date": "2022-11-25", "close": 82.36, "volume": 985461.0}, {"date": "2022-11-28", "close": 80.2, "volume": 1509791.0}, {"date": "2022-11-29", "close": 81.64, "volume": 1457344.0}, {"date": "2022-11-30", "close": 80.4, "volume": 3153451.0}, {"date": "2022-12-01", "close": 78.56, "volume": 2180930.0}, {"date": "2022-12-02", "close": 79.44, "volume": 2836908.0}, {"date": "2022-12-05", "close": 78.6, "volume": 2182037.0}, {"date": "2022-12-06", "close": 77.42, "volume": 1558308.0}, {"date": "2022-12-07", "close": 76.25, "volume": 1791545.0}, {"date": "2022-12-08", "close": 76.38, "volume": 1687126.0}, {"date": "2022-12-09", "close": 76.84, "volume": 1422414.0}, {"date": "2022-12-12", "close": 77.58, "volume": 1347013.0}, {"date": "2022-12-13", "close": 77.05, "volume": 1932634.0}, {"date": "2022-12-14", "close": 76.06, "volume": 1519725.0}, {"date": "2022-12-15", "close": 74.8, "volume": 1978608.0}, {"date": "2022-12-16", "close": 73.7, "volume": 2391997.0}, {"date": "2022-12-19", "close": 72.89, "volume": 1554193.0}, {"date": "2022-12-20", "close": 73.33, "volume": 1432620.0}, {"date": "2022-12-21", "close": 74.13, "volume": 1458378.0}, {"date": "2022-12-22", "close": 72.97, "volume": 1597360.0}, {"date": "2022-12-23", "close": 74.05, "volume": 1481089.0}, {"date": "2022-12-27", "close": 74.4, "volume": 1658208.0}, {"date": "2022-12-28", "close": 73.13, "volume": 1864246.0}, {"date": "2022-12-29", "close": 73.37, "volume": 1800149.0}, {"date": "2022-12-30", "close": 73.03, "volume": 1522039.0}, {"date": "2023-01-03", "close": 71.62, "volume": 2097659.0}, {"date": "2023-01-04", "close": 71.98, "volume": 2253363.0}, {"date": "2023-01-05", "close": 74.52, "volume": 2019751.0}, {"date": "2023-01-06", "close": 77.33, "volume": 2137761.0}, {"date": "2023-01-09", "close": 76.87, "volume": 1619194.0}, {"date": "2023-01-10", "close": 74.32, "volume": 3031537.0}, {"date": "2023-01-11", "close": 74.09, "volume": 2329089.0}, {"date": "2023-01-12", "close": 76.26, "volume": 2606632.0}, {"date": "2023-01-13", "close": 75.17, "volume": 2475532.0}, {"date": "2023-01-17", "close": 76.27, "volume": 2445712.0}, {"date": "2023-01-18", "close": 77.35, "volume": 2878465.0}, {"date": "2023-01-19", "close": 76.23, "volume": 1765777.0}, {"date": "2023-01-20", "close": 78.82, "volume": 2080629.0}, {"date": "2023-01-23", "close": 79.1, "volume": 1443549.0}, {"date": "2023-01-24", "close": 78.71, "volume": 1506277.0}, {"date": "2023-01-25", "close": 79.23, "volume": 1319062.0}, {"date": "2023-01-26", "close": 81.73, "volume": 1697053.0}, {"date": "2023-01-27", "close": 80.81, "volume": 1408974.0}, {"date": "2023-01-30", "close": 79.67, "volume": 1341033.0}, {"date": "2023-01-31", "close": 82.79, "volume": 2411060.0}, {"date": "2023-02-01", "close": 83.65, "volume": 2253682.0}, {"date": "2023-02-02", "close": 84.5, "volume": 2364748.0}, {"date": "2023-02-03", "close": 82.96, "volume": 2902395.0}, {"date": "2023-02-06", "close": 82.74, "volume": 2352681.0}, {"date": "2023-02-07", "close": 81.2, "volume": 2893061.0}, {"date": "2023-02-08", "close": 78.17, "volume": 3083316.0}, {"date": "2023-02-09", "close": 78.56, "volume": 1674876.0}, {"date": "2023-02-10", "close": 80.06, "volume": 1516968.0}, {"date": "2023-02-13", "close": 78.63, "volume": 2115628.0}, {"date": "2023-02-14", "close": 76.97, "volume": 2992824.0}, {"date": "2023-02-15", "close": 77.05, "volume": 3076460.0}, {"date": "2023-02-16", "close": 77.92, "volume": 4348171.0}, {"date": "2023-02-17", "close": 74.71, "volume": 1823524.0}, {"date": "2023-02-21", "close": 75.09, "volume": 2127238.0}, {"date": "2023-02-22", "close": 77.59, "volume": 2751250.0}, {"date": "2023-02-23", "close": 77.71, "volume": 1599233.0}, {"date": "2023-02-24", "close": 76.87, "volume": 1518066.0}, {"date": "2023-02-27", "close": 77.75, "volume": 1054968.0}, {"date": "2023-02-28", "close": 77.78, "volume": 1372983.0}, {"date": "2023-03-01", "close": 78.58, "volume": 1375345.0}, {"date": "2023-03-02", "close": 82.55, "volume": 2617194.0}, {"date": "2023-03-03", "close": 82.81, "volume": 2040561.0}, {"date": "2023-03-06", "close": 81.17, "volume": 1575623.0}, {"date": "2023-03-07", "close": 79.59, "volume": 2900156.0}, {"date": "2023-03-08", "close": 81.32, "volume": 2768211.0}, {"date": "2023-03-09", "close": 78.79, "volume": 3716375.0}, {"date": "2023-03-10", "close": 75.77, "volume": 3036270.0}, {"date": "2023-03-13", "close": 74.07, "volume": 2638535.0}, {"date": "2023-03-14", "close": 76.11, "volume": 3851604.0}, {"date": "2023-03-15", "close": 72.98, "volume": 2584018.0}, {"date": "2023-03-16", "close": 72.68, "volume": 1928055.0}, {"date": "2023-03-17", "close": 72.71, "volume": 1921564.0}, {"date": "2023-03-20", "close": 73.83, "volume": 2005648.0}, {"date": "2023-03-21", "close": 75.22, "volume": 2556753.0}, {"date": "2023-03-22", "close": 74.37, "volume": 3231914.0}, {"date": "2023-03-23", "close": 73.23, "volume": 2175577.0}, {"date": "2023-03-24", "close": 71.77, "volume": 1977436.0}, {"date": "2023-03-27", "close": 72.51, "volume": 1853114.0}, {"date": "2023-03-28", "close": 72.15, "volume": 1753425.0}, {"date": "2023-03-29", "close": 72.71, "volume": 1980516.0}, {"date": "2023-03-30", "close": 72.68, "volume": 1387208.0}, {"date": "2023-03-31", "close": 73.85, "volume": 1471912.0}, {"date": "2023-04-03", "close": 74.14, "volume": 1136125.0}, {"date": "2023-04-04", "close": 73.04, "volume": 1583365.0}, {"date": "2023-04-05", "close": 71.43, "volume": 1826816.0}, {"date": "2023-04-06", "close": 68.01, "volume": 2972685.0}, {"date": "2023-04-10", "close": 71.19, "volume": 2732096.0}, {"date": "2023-04-11", "close": 73.3, "volume": 2882308.0}, {"date": "2023-04-12", "close": 72.21, "volume": 2188475.0}, {"date": "2023-04-13", "close": 72.95, "volume": 1278576.0}, {"date": "2023-04-14", "close": 72.93, "volume": 832198.0}, {"date": "2023-04-17", "close": 74.88, "volume": 1837788.0}, {"date": "2023-04-18", "close": 73.91, "volume": 1379566.0}, {"date": "2023-04-19", "close": 73.15, "volume": 1283204.0}, {"date": "2023-04-20", "close": 72.1, "volume": 1554006.0}, {"date": "2023-04-21", "close": 70.62, "volume": 2431293.0}, {"date": "2023-04-24", "close": 71.23, "volume": 1330415.0}, {"date": "2023-04-25", "close": 69.48, "volume": 1541258.0}, {"date": "2023-04-26", "close": 69.07, "volume": 1128233.0}, {"date": "2023-04-27", "close": 69.0, "volume": 1106422.0}, {"date": "2023-04-28", "close": 69.4, "volume": 1154720.0}, {"date": "2023-05-01", "close": 69.85, "volume": 2093139.0}, {"date": "2023-05-02", "close": 68.77, "volume": 3687711.0}, {"date": "2023-05-03", "close": 67.05, "volume": 2122644.0}, {"date": "2023-05-04", "close": 63.26, "volume": 3547004.0}, {"date": "2023-05-05", "close": 65.04, "volume": 2257748.0}, {"date": "2023-05-08", "close": 64.5, "volume": 2289990.0}, {"date": "2023-05-09", "close": 63.84, "volume": 2650459.0}, {"date": "2023-05-10", "close": 63.36, "volume": 2936388.0}, {"date": "2023-05-11", "close": 61.74, "volume": 6838821.0}, {"date": "2023-05-12", "close": 59.89, "volume": 8573583.0}, {"date": "2023-05-15", "close": 62.22, "volume": 3001670.0}, {"date": "2023-05-16", "close": 62.06, "volume": 3388020.0}, {"date": "2023-05-17", "close": 61.1, "volume": 4842887.0}, {"date": "2023-05-18", "close": 61.46, "volume": 4121021.0}, {"date": "2023-05-19", "close": 61.95, "volume": 4028764.0}, {"date": "2023-05-22", "close": 60.96, "volume": 2403379.0}, {"date": "2023-05-23", "close": 60.26, "volume": 4063059.0}, {"date": "2023-05-24", "close": 57.68, "volume": 2679796.0}, {"date": "2023-05-25", "close": 56.37, "volume": 3751657.0}, {"date": "2023-05-26", "close": 55.89, "volume": 3027759.0}, {"date": "2023-05-30", "close": 54.43, "volume": 4421313.0}, {"date": "2023-05-31", "close": 52.7, "volume": 4043299.0}, {"date": "2023-06-01", "close": 53.43, "volume": 4505300.0}, {"date": "2023-06-02", "close": 54.79, "volume": 6305670.0}, {"date": "2023-06-05", "close": 55.35, "volume": 3880870.0}, {"date": "2023-06-06", "close": 57.22, "volume": 6397954.0}, {"date": "2023-06-07", "close": 59.34, "volume": 2925465.0}, {"date": "2023-06-08", "close": 58.94, "volume": 2828409.0}, {"date": "2023-06-09", "close": 58.79, "volume": 1688889.0}, {"date": "2023-06-12", "close": 59.61, "volume": 1563061.0}, {"date": "2023-06-13", "close": 60.42, "volume": 1963692.0}, {"date": "2023-06-14", "close": 58.51, "volume": 2475750.0}, {"date": "2023-06-15", "close": 59.63, "volume": 1931669.0}, {"date": "2023-06-16", "close": 60.07, "volume": 2205181.0}, {"date": "2023-06-20", "close": 58.67, "volume": 2980358.0}, {"date": "2023-06-21", "close": 60.6, "volume": 3372128.0}, {"date": "2023-06-22", "close": 59.7, "volume": 1770309.0}, {"date": "2023-06-23", "close": 58.76, "volume": 1588429.0}, {"date": "2023-06-26", "close": 59.65, "volume": 1391299.0}, {"date": "2023-06-27", "close": 59.1, "volume": 3199929.0}, {"date": "2023-06-28", "close": 59.27, "volume": 2762537.0}, {"date": "2023-06-29", "close": 59.0, "volume": 2335956.0}, {"date": "2023-06-30", "close": 59.05, "volume": 2618333.0}, {"date": "2023-07-03", "close": 60.06, "volume": 1169092.0}, {"date": "2023-07-05", "close": 59.82, "volume": 1630219.0}, {"date": "2023-07-06", "close": 58.92, "volume": 2823709.0}, {"date": "2023-07-07", "close": 60.89, "volume": 2301607.0}, {"date": "2023-07-10", "close": 59.36, "volume": 2158047.0}, {"date": "2023-07-11", "close": 60.25, "volume": 2051658.0}, {"date": "2023-07-12", "close": 59.38, "volume": 2070795.0}, {"date": "2023-07-13", "close": 61.2, "volume": 1922147.0}, {"date": "2023-07-14", "close": 60.59, "volume": 1265722.0}, {"date": "2023-07-17", "close": 60.61, "volume": 1712422.0}, {"date": "2023-07-18", "close": 63.04, "volume": 2614746.0}, {"date": "2023-07-19", "close": 64.45, "volume": 3052858.0}, {"date": "2023-07-20", "close": 64.3, "volume": 1849458.0}, {"date": "2023-07-21", "close": 64.26, "volume": 1105305.0}, {"date": "2023-07-24", "close": 66.22, "volume": 2591689.0}, {"date": "2023-07-25", "close": 66.81, "volume": 1593892.0}, {"date": "2023-07-26", "close": 67.33, "volume": 1880236.0}, {"date": "2023-07-27", "close": 67.25, "volume": 2554981.0}, {"date": "2023-07-28", "close": 67.74, "volume": 2228081.0}, {"date": "2023-07-31", "close": 68.89, "volume": 1754634.0}, {"date": "2023-08-01", "close": 67.06, "volume": 2493535.0}, {"date": "2023-08-02", "close": 67.38, "volume": 2946082.0}, {"date": "2023-08-03", "close": 64.55, "volume": 3698353.0}, {"date": "2023-08-04", "close": 66.35, "volume": 2055548.0}, {"date": "2023-08-07", "close": 66.35, "volume": 2104408.0}, {"date": "2023-08-08", "close": 66.3, "volume": 1724887.0}, {"date": "2023-08-09", "close": 67.87, "volume": 2034712.0}, {"date": "2023-08-10", "close": 66.89, "volume": 1719049.0}, {"date": "2023-08-11", "close": 66.49, "volume": 1249044.0}, {"date": "2023-08-14", "close": 63.83, "volume": 2854943.0}, {"date": "2023-08-15", "close": 61.3, "volume": 2851064.0}, {"date": "2023-08-16", "close": 61.29, "volume": 2023048.0}, {"date": "2023-08-17", "close": 61.31, "volume": 1610671.0}, {"date": "2023-08-18", "close": 61.47, "volume": 1833844.0}, {"date": "2023-08-21", "close": 61.7, "volume": 1224287.0}, {"date": "2023-08-22", "close": 60.36, "volume": 1519726.0}, {"date": "2023-08-23", "close": 60.36, "volume": 1937274.0}, {"date": "2023-08-24", "close": 60.85, "volume": 1279293.0}, {"date": "2023-08-25", "close": 60.96, "volume": 1424929.0}, {"date": "2023-08-28", "close": 62.38, "volume": 2199779.0}, {"date": "2023-08-29", "close": 63.89, "volume": 1660388.0}, {"date": "2023-08-30", "close": 63.86, "volume": 891446.0}, {"date": "2023-08-31", "close": 63.32, "volume": 1197605.0}, {"date": "2023-09-01", "close": 64.59, "volume": 858405.0}, {"date": "2023-09-05", "close": 64.14, "volume": 1824054.0}, {"date": "2023-09-06", "close": 63.32, "volume": 1630843.0}, {"date": "2023-09-07", "close": 62.46, "volume": 1059348.0}, {"date": "2023-09-08", "close": 62.88, "volume": 661784.0}, {"date": "2023-09-11", "close": 62.79, "volume": 1256192.0}, {"date": "2023-09-12", "close": 62.98, "volume": 1201130.0}, {"date": "2023-09-13", "close": 62.95, "volume": 1380616.0}, {"date": "2023-09-14", "close": 64.4, "volume": 1369321.0}, {"date": "2023-09-15", "close": 64.03, "volume": 1488629.0}, {"date": "2023-09-18", "close": 62.65, "volume": 941443.0}, {"date": "2023-09-19", "close": 62.87, "volume": 902397.0}, {"date": "2023-09-20", "close": 62.93, "volume": 1631546.0}, {"date": "2023-09-21", "close": 62.25, "volume": 1748099.0}, {"date": "2023-09-22", "close": 61.99, "volume": 1302056.0}, {"date": "2023-09-25", "close": 62.37, "volume": 925953.0}, {"date": "2023-09-26", "close": 62.32, "volume": 1205329.0}, {"date": "2023-09-27", "close": 62.53, "volume": 1489934.0}, {"date": "2023-09-28", "close": 62.94, "volume": 1768856.0}, {"date": "2023-09-29", "close": 61.76, "volume": 2024690.0}, {"date": "2023-10-02", "close": 59.9, "volume": 3082713.0}, {"date": "2023-10-03", "close": 57.21, "volume": 3880910.0}, {"date": "2023-10-04", "close": 58.16, "volume": 2129999.0}, {"date": "2023-10-05", "close": 58.67, "volume": 1875937.0}, {"date": "2023-10-06", "close": 58.71, "volume": 1223174.0}, {"date": "2023-10-09", "close": 61.03, "volume": 1414446.0}, {"date": "2023-10-10", "close": 61.94, "volume": 1583645.0}, {"date": "2023-10-11", "close": 60.74, "volume": 1592558.0}, {"date": "2023-10-12", "close": 59.9, "volume": 1838007.0}, {"date": "2023-10-13", "close": 60.41, "volume": 1794109.0}, {"date": "2023-10-16", "close": 61.36, "volume": 1134288.0}, {"date": "2023-10-17", "close": 62.33, "volume": 1423231.0}, {"date": "2023-10-18", "close": 61.35, "volume": 1162898.0}, {"date": "2023-10-19", "close": 60.87, "volume": 990611.0}, {"date": "2023-10-20", "close": 59.4, "volume": 1459495.0}, {"date": "2023-10-23", "close": 56.79, "volume": 2126821.0}, {"date": "2023-10-24", "close": 56.73, "volume": 1413116.0}, {"date": "2023-10-25", "close": 56.07, "volume": 1316164.0}, {"date": "2023-10-26", "close": 56.17, "volume": 1652945.0}, {"date": "2023-10-27", "close": 55.49, "volume": 1931218.0}, {"date": "2023-10-30", "close": 56.05, "volume": 1452211.0}, {"date": "2023-10-31", "close": 53.7, "volume": 3363663.0}, {"date": "2023-11-01", "close": 54.16, "volume": 1895963.0}, {"date": "2023-11-02", "close": 55.39, "volume": 2425997.0}, {"date": "2023-11-03", "close": 56.22, "volume": 2647515.0}, {"date": "2023-11-06", "close": 53.82, "volume": 3160574.0}, {"date": "2023-11-07", "close": 53.07, "volume": 2743477.0}, {"date": "2023-11-08", "close": 53.2, "volume": 2182768.0}, {"date": "2023-11-09", "close": 54.29, "volume": 2249453.0}, {"date": "2023-11-10", "close": 53.55, "volume": 1712023.0}, {"date": "2023-11-13", "close": 54.3, "volume": 1482332.0}, {"date": "2023-11-14", "close": 56.3, "volume": 1790513.0}, {"date": "2023-11-15", "close": 58.25, "volume": 2433092.0}, {"date": "2023-11-16", "close": 57.19, "volume": 1645806.0}, {"date": "2023-11-17", "close": 56.54, "volume": 1450640.0}, {"date": "2023-11-20", "close": 56.75, "volume": 1129069.0}, {"date": "2023-11-21", "close": 56.28, "volume": 1208433.0}, {"date": "2023-11-22", "close": 55.51, "volume": 1743900.0}, {"date": "2023-11-24", "close": 55.99, "volume": 723475.0}, {"date": "2023-11-27", "close": 55.11, "volume": 1129636.0}, {"date": "2023-11-28", "close": 55.41, "volume": 1219350.0}, {"date": "2023-11-29", "close": 55.51, "volume": 1011075.0}, {"date": "2023-11-30", "close": 53.47, "volume": 2894214.0}, {"date": "2023-12-01", "close": 55.65, "volume": 1735293.0}, {"date": "2023-12-04", "close": 54.27, "volume": 1094166.0}, {"date": "2023-12-05", "close": 53.36, "volume": 1443592.0}, {"date": "2023-12-06", "close": 53.39, "volume": 1363862.0}, {"date": "2023-12-07", "close": 54.28, "volume": 2357545.0}, {"date": "2023-12-08", "close": 54.42, "volume": 899804.0}, {"date": "2023-12-11", "close": 54.58, "volume": 1615537.0}, {"date": "2023-12-12", "close": 52.61, "volume": 2245637.0}, {"date": "2023-12-13", "close": 55.26, "volume": 1957010.0}, {"date": "2023-12-14", "close": 55.46, "volume": 2732432.0}, {"date": "2023-12-15", "close": 54.89, "volume": 2403409.0}, {"date": "2023-12-18", "close": 54.94, "volume": 1690603.0}, {"date": "2023-12-19", "close": 56.97, "volume": 1616634.0}, {"date": "2023-12-20", "close": 55.48, "volume": 1384539.0}, {"date": "2023-12-21", "close": 56.68, "volume": 1198428.0}, {"date": "2023-12-22", "close": 57.07, "volume": 863225.0}, {"date": "2023-12-26", "close": 57.37, "volume": 748983.0}, {"date": "2023-12-27", "close": 57.49, "volume": 1062506.0}, {"date": "2023-12-28", "close": 56.54, "volume": 1007574.0}, {"date": "2023-12-29", "close": 56.33, "volume": 1139521.0}, {"date": "2024-01-02", "close": 57.03, "volume": 1589524.0}, {"date": "2024-01-03", "close": 56.81, "volume": 1462302.0}, {"date": "2024-01-04", "close": 55.79, "volume": 1285575.0}, {"date": "2024-01-05", "close": 56.18, "volume": 1429602.0}, {"date": "2024-01-08", "close": 55.74, "volume": 1020528.0}, {"date": "2024-01-09", "close": 53.25, "volume": 3112474.0}, {"date": "2024-01-10", "close": 53.29, "volume": 2807899.0}, {"date": "2024-01-11", "close": 52.88, "volume": 1712942.0}, {"date": "2024-01-12", "close": 51.23, "volume": 3187644.0}, {"date": "2024-01-16", "close": 49.44, "volume": 3549739.0}, {"date": "2024-01-17", "close": 48.92, "volume": 3138014.0}, {"date": "2024-01-18", "close": 49.99, "volume": 2651748.0}, {"date": "2024-01-19", "close": 51.45, "volume": 2481023.0}, {"date": "2024-01-22", "close": 51.05, "volume": 1906159.0}, {"date": "2024-01-23", "close": 51.48, "volume": 2343688.0}, {"date": "2024-01-24", "close": 51.16, "volume": 1992591.0}, {"date": "2024-01-25", "close": 50.52, "volume": 2233458.0}, {"date": "2024-01-26", "close": 50.86, "volume": 1566285.0}, {"date": "2024-01-29", "close": 51.18, "volume": 1453659.0}, {"date": "2024-01-30", "close": 51.12, "volume": 1569814.0}, {"date": "2024-01-31", "close": 49.87, "volume": 1638744.0}, {"date": "2024-02-01", "close": 51.99, "volume": 2530510.0}, {"date": "2024-02-02", "close": 50.99, "volume": 1495738.0}, {"date": "2024-02-05", "close": 50.12, "volume": 1373669.0}, {"date": "2024-02-06", "close": 50.41, "volume": 2100000.0}, {"date": "2024-02-07", "close": 49.68, "volume": 2292526.0}, {"date": "2024-02-08", "close": 49.05, "volume": 1869814.0}, {"date": "2024-02-09", "close": 49.11, "volume": 1217998.0}, {"date": "2024-02-12", "close": 50.06, "volume": 1288758.0}, {"date": "2024-02-13", "close": 48.81, "volume": 1365104.0}, {"date": "2024-02-14", "close": 48.85, "volume": 1546215.0}, {"date": "2024-02-15", "close": 50.4, "volume": 2025954.0}, {"date": "2024-02-16", "close": 51.12, "volume": 1611618.0}, {"date": "2024-02-20", "close": 50.57, "volume": 2143488.0}, {"date": "2024-02-21", "close": 50.44, "volume": 2109493.0}, {"date": "2024-02-22", "close": 54.15, "volume": 3691075.0}, {"date": "2024-02-23", "close": 53.24, "volume": 2660010.0}, {"date": "2024-02-26", "close": 53.57, "volume": 1497959.0}, {"date": "2024-02-27", "close": 53.18, "volume": 1827807.0}, {"date": "2024-02-28", "close": 52.76, "volume": 1752603.0}, {"date": "2024-02-29", "close": 52.24, "volume": 2394387.0}, {"date": "2024-03-01", "close": 52.24, "volume": 1740339.0}, {"date": "2024-03-04", "close": 50.96, "volume": 1881996.0}, {"date": "2024-03-05", "close": 50.89, "volume": 1725045.0}, {"date": "2024-03-06", "close": 52.46, "volume": 1990743.0}, {"date": "2024-03-07", "close": 53.76, "volume": 2022056.0}, {"date": "2024-03-08", "close": 52.9, "volume": 1377844.0}, {"date": "2024-03-11", "close": 53.23, "volume": 1373764.0}, {"date": "2024-03-12", "close": 52.98, "volume": 2751904.0}, {"date": "2024-03-13", "close": 53.68, "volume": 2636947.0}, {"date": "2024-03-14", "close": 53.09, "volume": 1648887.0}, {"date": "2024-03-15", "close": 53.76, "volume": 3273940.0}, {"date": "2024-03-18", "close": 53.81, "volume": 2002478.0}, {"date": "2024-03-19", "close": 53.07, "volume": 1103035.0}, {"date": "2024-03-20", "close": 53.65, "volume": 1486571.0}, {"date": "2024-03-21", "close": 53.62, "volume": 2523045.0}, {"date": "2024-03-22", "close": 52.23, "volume": 2885055.0}, {"date": "2024-03-25", "close": 52.55, "volume": 1279959.0}, {"date": "2024-03-26", "close": 53.06, "volume": 2389245.0}, {"date": "2024-03-27", "close": 53.63, "volume": 3249504.0}, {"date": "2024-03-28", "close": 54.31, "volume": 3274077.0}, {"date": "2024-04-01", "close": 54.86, "volume": 1729769.0}, {"date": "2024-04-02", "close": 54.6, "volume": 2229532.0}, {"date": "2024-04-03", "close": 56.19, "volume": 3446421.0}, {"date": "2024-04-04", "close": 56.19, "volume": 2560410.0}, {"date": "2024-04-05", "close": 56.76, "volume": 2053409.0}, {"date": "2024-04-08", "close": 55.73, "volume": 2533973.0}, {"date": "2024-04-09", "close": 56.24, "volume": 1723057.0}, {"date": "2024-04-10", "close": 55.48, "volume": 1645988.0}, {"date": "2024-04-11", "close": 54.59, "volume": 1660599.0}, {"date": "2024-04-12", "close": 52.92, "volume": 2302624.0}, {"date": "2024-04-15", "close": 52.36, "volume": 1668565.0}, {"date": "2024-04-16", "close": 51.67, "volume": 1471560.0}, {"date": "2024-04-17", "close": 51.81, "volume": 1262407.0}, {"date": "2024-04-18", "close": 52.65, "volume": 1536626.0}, {"date": "2024-04-19", "close": 52.78, "volume": 1238622.0}, {"date": "2024-04-22", "close": 52.3, "volume": 977976.0}, {"date": "2024-04-23", "close": 52.27, "volume": 1510713.0}, {"date": "2024-04-24", "close": 52.29, "volume": 1138902.0}, {"date": "2024-04-25", "close": 52.05, "volume": 1536461.0}, {"date": "2024-04-26", "close": 52.55, "volume": 1227851.0}, {"date": "2024-04-29", "close": 54.08, "volume": 1911187.0}, {"date": "2024-04-30", "close": 52.77, "volume": 1447120.0}, {"date": "2024-05-01", "close": 52.47, "volume": 1824956.0}, {"date": "2024-05-02", "close": 52.62, "volume": 2136168.0}, {"date": "2024-05-03", "close": 52.93, "volume": 989216.0}, {"date": "2024-05-06", "close": 54.01, "volume": 1554149.0}, {"date": "2024-05-07", "close": 55.26, "volume": 1682124.0}, {"date": "2024-05-08", "close": 55.43, "volume": 1749755.0}, {"date": "2024-05-09", "close": 58.17, "volume": 3298696.0}, {"date": "2024-05-10", "close": 58.17, "volume": 2178392.0}, {"date": "2024-05-13", "close": 56.96, "volume": 1365662.0}, {"date": "2024-05-14", "close": 57.5, "volume": 901875.0}, {"date": "2024-05-15", "close": 57.34, "volume": 1522510.0}, {"date": "2024-05-16", "close": 57.17, "volume": 1855480.0}, {"date": "2024-05-17", "close": 59.97, "volume": 1151523.0}, {"date": "2024-05-20", "close": 59.97, "volume": 2281714.0}, {"date": "2024-05-21", "close": 59.58, "volume": 1491026.0}, {"date": "2024-05-22", "close": 60.33, "volume": 1877467.0}, {"date": "2024-05-23", "close": 59.21, "volume": 1204155.0}, {"date": "2024-05-24", "close": 58.86, "volume": 902709.0}, {"date": "2024-05-28", "close": 59.3, "volume": 1135415.0}, {"date": "2024-05-29", "close": 57.04, "volume": 1475570.0}, {"date": "2024-05-30", "close": 57.31, "volume": 1386829.0}, {"date": "2024-05-31", "close": 58.61, "volume": 1427699.0}, {"date": "2024-06-03", "close": 57.67, "volume": 905929.0}, {"date": "2024-06-04", "close": 57.21, "volume": 1733260.0}, {"date": "2024-06-05", "close": 55.74, "volume": 1481056.0}, {"date": "2024-06-06", "close": 55.87, "volume": 1568017.0}, {"date": "2024-06-07", "close": 55.41, "volume": 1290319.0}, {"date": "2024-06-10", "close": 55.12, "volume": 1415399.0}, {"date": "2024-06-11", "close": 53.2, "volume": 2142365.0}, {"date": "2024-06-12", "close": 52.42, "volume": 2653318.0}, {"date": "2024-06-13", "close": 51.28, "volume": 2086095.0}, {"date": "2024-06-14", "close": 51.22, "volume": 1729975.0}, {"date": "2024-06-17", "close": 50.74, "volume": 1423905.0}, {"date": "2024-06-18", "close": 51.01, "volume": 1702316.0}, {"date": "2024-06-20", "close": 51.94, "volume": 1731772.0}, {"date": "2024-06-21", "close": 51.57, "volume": 2744094.0}, {"date": "2024-06-24", "close": 52.65, "volume": 1714479.0}, {"date": "2024-06-25", "close": 52.12, "volume": 1723947.0}, {"date": "2024-06-26", "close": 52.15, "volume": 1385700.0}, {"date": "2024-06-27", "close": 51.97, "volume": 1170940.0}, {"date": "2024-06-28", "close": 50.91, "volume": 2118419.0}, {"date": "2024-07-01", "close": 50.17, "volume": 1377882.0}, {"date": "2024-07-02", "close": 49.98, "volume": 2009297.0}, {"date": "2024-07-03", "close": 50.9, "volume": 1165672.0}, {"date": "2024-07-05", "close": 49.93, "volume": 2027745.0}, {"date": "2024-07-08", "close": 49.08, "volume": 2538019.0}, {"date": "2024-07-09", "close": 48.56, "volume": 2821739.0}, {"date": "2024-07-10", "close": 48.29, "volume": 2939950.0}, {"date": "2024-07-11", "close": 49.67, "volume": 2221256.0}, {"date": "2024-07-12", "close": 49.68, "volume": 2447545.0}, {"date": "2024-07-15", "close": 50.01, "volume": 1592453.0}, {"date": "2024-07-16", "close": 50.91, "volume": 1513883.0}, {"date": "2024-07-17", "close": 52.2, "volume": 2649395.0}, {"date": "2024-07-18", "close": 50.8, "volume": 2218191.0}, {"date": "2024-07-19", "close": 50.53, "volume": 1400388.0}, {"date": "2024-07-22", "close": 50.43, "volume": 1476072.0}, {"date": "2024-07-23", "close": 49.59, "volume": 1752538.0}, {"date": "2024-07-24", "close": 49.45, "volume": 1708232.0}, {"date": "2024-07-25", "close": 50.75, "volume": 1747824.0}, {"date": "2024-07-26", "close": 51.22, "volume": 1484768.0}, {"date": "2024-07-29", "close": 50.36, "volume": 1303875.0}, {"date": "2024-07-30", "close": 50.75, "volume": 1069700.0}, {"date": "2024-07-31", "close": 51.2, "volume": 1731741.0}, {"date": "2024-08-01", "close": 49.89, "volume": 1367678.0}, {"date": "2024-08-02", "close": 47.24, "volume": 2077544.0}, {"date": "2024-08-05", "close": 47.24, "volume": 1693287.0}, {"date": "2024-08-06", "close": 47.18, "volume": 7409060.0}, {"date": "2024-08-07", "close": 47.08, "volume": 4040830.0}, {"date": "2024-08-08", "close": 46.03, "volume": 4417632.0}, {"date": "2024-08-09", "close": 45.94, "volume": 2470954.0}, {"date": "2024-08-12", "close": 46.17, "volume": 1698586.0}, {"date": "2024-08-13", "close": 46.5, "volume": 2806985.0}, {"date": "2024-08-14", "close": 45.89, "volume": 1866984.0}, {"date": "2024-08-15", "close": 46.34, "volume": 2624676.0}, {"date": "2024-08-16", "close": 46.78, "volume": 1491068.0}, {"date": "2024-08-19", "close": 47.34, "volume": 1215389.0}, {"date": "2024-08-20", "close": 46.8, "volume": 1327624.0}, {"date": "2024-08-21", "close": 47.75, "volume": 1682395.0}, {"date": "2024-08-22", "close": 47.17, "volume": 1615499.0}, {"date": "2024-08-23", "close": 48.24, "volume": 1234543.0}, {"date": "2024-08-26", "close": 48.58, "volume": 1344898.0}, {"date": "2024-08-27", "close": 48.44, "volume": 1342062.0}, {"date": "2024-08-28", "close": 47.79, "volume": 1180328.0}, {"date": "2024-08-29", "close": 48.26, "volume": 1297891.0}, {"date": "2024-08-30", "close": 48.42, "volume": 1374918.0}, {"date": "2024-09-03", "close": 46.44, "volume": 2594410.0}, {"date": "2024-09-04", "close": 46.97, "volume": 1255653.0}, {"date": "2024-09-05", "close": 46.51, "volume": 1396348.0}, {"date": "2024-09-06", "close": 46.33, "volume": 2093498.0}, {"date": "2024-09-09", "close": 46.09, "volume": 1520080.0}, {"date": "2024-09-10", "close": 45.25, "volume": 3695654.0}, {"date": "2024-09-11", "close": 45.66, "volume": 2488377.0}, {"date": "2024-09-12", "close": 46.17, "volume": 1751956.0}, {"date": "2024-09-13", "close": 46.74, "volume": 2178108.0}, {"date": "2024-09-16", "close": 46.58, "volume": 1746032.0}, {"date": "2024-09-17", "close": 46.9, "volume": 1170450.0}, {"date": "2024-09-18", "close": 46.82, "volume": 1803327.0}, {"date": "2024-09-19", "close": 47.9, "volume": 2989467.0}, {"date": "2024-09-20", "close": 47.06, "volume": 3290116.0}, {"date": "2024-09-23", "close": 47.48, "volume": 1717069.0}, {"date": "2024-09-24", "close": 47.69, "volume": 2274187.0}, {"date": "2024-09-25", "close": 47.19, "volume": 1953412.0}, {"date": "2024-09-26", "close": 48.66, "volume": 3111755.0}, {"date": "2024-09-27", "close": 48.25, "volume": 1998178.0}, {"date": "2024-09-30", "close": 48.06, "volume": 1904574.0}, {"date": "2024-10-01", "close": 49.3, "volume": 2218335.0}, {"date": "2024-10-02", "close": 49.83, "volume": 1990916.0}, {"date": "2024-10-03", "close": 49.94, "volume": 1548763.0}, {"date": "2024-10-04", "close": 49.82, "volume": 1258525.0}, {"date": "2024-10-07", "close": 49.61, "volume": 2023228.0}, {"date": "2024-10-08", "close": 48.57, "volume": 1929903.0}, {"date": "2024-10-09", "close": 49.03, "volume": 2207532.0}, {"date": "2024-10-10", "close": 49.03, "volume": 1963949.0}, {"date": "2024-10-11", "close": 49.05, "volume": 1897950.0}, {"date": "2024-10-14", "close": 48.54, "volume": 1243110.0}, {"date": "2024-10-15", "close": 47.9, "volume": 3358594.0}, {"date": "2024-10-16", "close": 48.0, "volume": 2348356.0}, {"date": "2024-10-17", "close": 48.3, "volume": 2296182.0}, {"date": "2024-10-18", "close": 47.68, "volume": 1660752.0}, {"date": "2024-10-21", "close": 47.31, "volume": 2129608.0}, {"date": "2024-10-22", "close": 48.12, "volume": 1750155.0}, {"date": "2024-10-23", "close": 47.77, "volume": 2066351.0}, {"date": "2024-10-24", "close": 47.8, "volume": 1996829.0}, {"date": "2024-10-25", "close": 47.89, "volume": 1935985.0}, {"date": "2024-10-28", "close": 48.35, "volume": 1847562.0}, {"date": "2024-10-29", "close": 47.67, "volume": 2167312.0}, {"date": "2024-10-30", "close": 47.96, "volume": 2109311.0}, {"date": "2024-10-31", "close": 47.68, "volume": 1801074.0}, {"date": "2024-11-01", "close": 48.36, "volume": 1610656.0}, {"date": "2024-11-04", "close": 50.78, "volume": 3604720.0}, {"date": "2024-11-05", "close": 50.63, "volume": 1768383.0}, {"date": "2024-11-06", "close": 49.51, "volume": 2090308.0}, {"date": "2024-11-07", "close": 48.94, "volume": 2200354.0}, {"date": "2024-11-08", "close": 48.32, "volume": 2325769.0}, {"date": "2024-11-11", "close": 48.83, "volume": 3369009.0}, {"date": "2024-11-12", "close": 46.99, "volume": 2520774.0}, {"date": "2024-11-13", "close": 46.81, "volume": 1800090.0}, {"date": "2024-11-14", "close": 46.37, "volume": 3938173.0}, {"date": "2024-11-15", "close": 46.19, "volume": 2484966.0}, {"date": "2024-11-18", "close": 45.6, "volume": 2229530.0}, {"date": "2024-11-19", "close": 45.56, "volume": 2483745.0}, {"date": "2024-11-20", "close": 45.89, "volume": 2043941.0}, {"date": "2024-11-21", "close": 46.87, "volume": 2075335.0}, {"date": "2024-11-22", "close": 46.93, "volume": 1403974.0}, {"date": "2024-11-25", "close": 46.8, "volume": 1595940.0}, {"date": "2024-11-26", "close": 45.9, "volume": 1991723.0}, {"date": "2024-11-27", "close": 46.09, "volume": 1276160.0}, {"date": "2024-11-29", "close": 46.66, "volume": 933850.0}, {"date": "2024-12-02", "close": 47.77, "volume": 1554950.0}, {"date": "2024-12-03", "close": 48.78, "volume": 2148843.0}, {"date": "2024-12-04", "close": 48.05, "volume": 1485134.0}, {"date": "2024-12-05", "close": 48.08, "volume": 2175209.0}, {"date": "2024-12-06", "close": 47.93, "volume": 1544052.0}, {"date": "2024-12-09", "close": 48.78, "volume": 1693596.0}, {"date": "2024-12-10", "close": 48.55, "volume": 1969015.0}, {"date": "2024-12-11", "close": 47.88, "volume": 1973969.0}, {"date": "2024-12-12", "close": 47.93, "volume": 2404583.0}, {"date": "2024-12-13", "close": 48.18, "volume": 1478614.0}, {"date": "2024-12-16", "close": 46.89, "volume": 2291475.0}, {"date": "2024-12-17", "close": 46.38, "volume": 1658392.0}, {"date": "2024-12-18", "close": 44.92, "volume": 2042603.0}, {"date": "2024-12-19", "close": 44.04, "volume": 2096879.0}, {"date": "2024-12-20", "close": 44.58, "volume": 2958716.0}, {"date": "2024-12-23", "close": 44.47, "volume": 1794289.0}, {"date": "2024-12-24", "close": 44.5, "volume": 847767.0}, {"date": "2024-12-26", "close": 44.42, "volume": 1333935.0}, {"date": "2024-12-27", "close": 44.31, "volume": 1263976.0}, {"date": "2024-12-30", "close": 44.18, "volume": 1536852.0}, {"date": "2024-12-31", "close": 44.75, "volume": 3477161.0}, {"date": "2025-01-02", "close": 45.28, "volume": 2145137.0}, {"date": "2025-01-03", "close": 46.83, "volume": 3131113.0}, {"date": "2025-01-06", "close": 48.44, "volume": 3021180.0}, {"date": "2025-01-07", "close": 48.24, "volume": 1612626.0}, {"date": "2025-01-08", "close": 47.83, "volume": 1986797.0}, {"date": "2025-01-10", "close": 48.47, "volume": 2286686.0}, {"date": "2025-01-13", "close": 51.2, "volume": 3856176.0}, {"date": "2025-01-14", "close": 51.69, "volume": 2332115.0}, {"date": "2025-01-15", "close": 52.04, "volume": 2280413.0}, {"date": "2025-01-16", "close": 51.5, "volume": 1618445.0}, {"date": "2025-01-17", "close": 51.62, "volume": 1444381.0}, {"date": "2025-01-21", "close": 51.29, "volume": 2472305.0}, {"date": "2025-01-22", "close": 52.59, "volume": 3719592.0}, {"date": "2025-01-23", "close": 53.84, "volume": 2107620.0}, {"date": "2025-01-24", "close": 52.77, "volume": 1863371.0}, {"date": "2025-01-27", "close": 52.54, "volume": 2762473.0}, {"date": "2025-01-28", "close": 52.45, "volume": 1797679.0}, {"date": "2025-01-29", "close": 53.09, "volume": 1296693.0}, {"date": "2025-01-30", "close": 52.32, "volume": 1531253.0}, {"date": "2025-01-31", "close": 51.63, "volume": 1676185.0}, {"date": "2025-02-03", "close": 50.96, "volume": 3013313.0}, {"date": "2025-02-04", "close": 52.86, "volume": 2035815.0}, {"date": "2025-02-05", "close": 51.75, "volume": 1624289.0}, {"date": "2025-02-06", "close": 50.5, "volume": 4074147.0}, {"date": "2025-02-07", "close": 50.28, "volume": 1926491.0}, {"date": "2025-02-10", "close": 51.98, "volume": 2129578.0}, {"date": "2025-02-11", "close": 51.75, "volume": 1570749.0}, {"date": "2025-02-12", "close": 49.93, "volume": 3846154.0}, {"date": "2025-02-13", "close": 50.7, "volume": 1362166.0}, {"date": "2025-02-14", "close": 50.9, "volume": 1211630.0}, {"date": "2025-02-18", "close": 51.66, "volume": 2702735.0}, {"date": "2025-02-19", "close": 52.45, "volume": 2814738.0}, {"date": "2025-02-20", "close": 53.15, "volume": 6049238.0}, {"date": "2025-02-21", "close": 52.59, "volume": 2747831.0}, {"date": "2025-02-24", "close": 52.2, "volume": 2323256.0}, {"date": "2025-02-25", "close": 53.56, "volume": 3294984.0}, {"date": "2025-02-26", "close": 53.19, "volume": 2469347.0}, {"date": "2025-02-27", "close": 52.53, "volume": 1854025.0}, {"date": "2025-02-28", "close": 52.36, "volume": 2464701.0}, {"date": "2025-03-03", "close": 49.6, "volume": 3469581.0}, {"date": "2025-03-04", "close": 48.49, "volume": 3567138.0}, {"date": "2025-03-05", "close": 49.87, "volume": 2730814.0}, {"date": "2025-03-06", "close": 51.14, "volume": 3270195.0}, {"date": "2025-03-07", "close": 51.08, "volume": 2899948.0}, {"date": "2025-03-10", "close": 50.54, "volume": 2021370.0}, {"date": "2025-03-11", "close": 51.18, "volume": 3411769.0}, {"date": "2025-03-12", "close": 50.76, "volume": 1452754.0}, {"date": "2025-03-13", "close": 50.07, "volume": 1699230.0}, {"date": "2025-03-14", "close": 50.79, "volume": 1671011.0}, {"date": "2025-03-17", "close": 52.15, "volume": 1638225.0}, {"date": "2025-03-18", "close": 52.07, "volume": 1714292.0}, {"date": "2025-03-19", "close": 52.35, "volume": 1213632.0}, {"date": "2025-03-20", "close": 52.45, "volume": 1284978.0}, {"date": "2025-03-21", "close": 52.48, "volume": 2457872.0}, {"date": "2025-03-24", "close": 52.53, "volume": 1445110.0}, {"date": "2025-03-25", "close": 50.14, "volume": 3702571.0}, {"date": "2025-03-26", "close": 50.51, "volume": 2054388.0}, {"date": "2025-03-27", "close": 50.9, "volume": 1482535.0}, {"date": "2025-03-28", "close": 50.1, "volume": 1505034.0}, {"date": "2025-03-31", "close": 49.67, "volume": 2073409.0}, {"date": "2025-04-01", "close": 49.56, "volume": 1667494.0}, {"date": "2025-04-02", "close": 49.95, "volume": 1538041.0}, {"date": "2025-04-03", "close": 50.71, "volume": 3410218.0}, {"date": "2025-04-04", "close": 47.4, "volume": 5469182.0}, {"date": "2025-04-07", "close": 47.53, "volume": 3902190.0}, {"date": "2025-04-08", "close": 46.88, "volume": 4431437.0}, {"date": "2025-04-09", "close": 48.41, "volume": 3862616.0}, {"date": "2025-04-10", "close": 48.32, "volume": 3145450.0}, {"date": "2025-04-11", "close": 51.16, "volume": 2559900.0}, {"date": "2025-04-14", "close": 52.12, "volume": 1984570.0}, {"date": "2025-04-15", "close": 52.22, "volume": 1786718.0}, {"date": "2025-04-16", "close": 53.27, "volume": 2587215.0}, {"date": "2025-04-17", "close": 52.5, "volume": 2808632.0}, {"date": "2025-04-21", "close": 52.56, "volume": 1647664.0}, {"date": "2025-04-22", "close": 53.47, "volume": 1260702.0}, {"date": "2025-04-23", "close": 53.08, "volume": 2302807.0}, {"date": "2025-04-24", "close": 53.68, "volume": 2817122.0}, {"date": "2025-04-25", "close": 54.05, "volume": 1708999.0}, {"date": "2025-04-28", "close": 55.57, "volume": 2943908.0}, {"date": "2025-04-29", "close": 56.81, "volume": 3117392.0}, {"date": "2025-04-30", "close": 57.05, "volume": 3357657.0}, {"date": "2025-05-01", "close": 56.74, "volume": 2184437.0}, {"date": "2025-05-02", "close": 56.83, "volume": 2166127.0}, {"date": "2025-05-05", "close": 56.2, "volume": 1588767.0}, {"date": "2025-05-06", "close": 56.47, "volume": 1594548.0}, {"date": "2025-05-07", "close": 56.62, "volume": 2657847.0}, {"date": "2025-05-08", "close": 54.75, "volume": 4791700.0}, {"date": "2025-05-09", "close": 55.63, "volume": 1998851.0}, {"date": "2025-05-12", "close": 56.2, "volume": 2146433.0}, {"date": "2025-05-13", "close": 58.06, "volume": 2309068.0}, {"date": "2025-05-14", "close": 56.98, "volume": 1677884.0}, {"date": "2025-05-15", "close": 57.46, "volume": 2079921.0}, {"date": "2025-05-16", "close": 57.9, "volume": 1753025.0}, {"date": "2025-05-19", "close": 57.98, "volume": 1176560.0}, {"date": "2025-05-20", "close": 58.68, "volume": 1969016.0}, {"date": "2025-05-21", "close": 59.68, "volume": 3138119.0}, {"date": "2025-05-22", "close": 58.89, "volume": 1473433.0}, {"date": "2025-05-23", "close": 59.67, "volume": 1544708.0}, {"date": "2025-05-27", "close": 59.8, "volume": 1942677.0}, {"date": "2025-05-28", "close": 59.56, "volume": 1361106.0}, {"date": "2025-05-29", "close": 58.78, "volume": 1774278.0}, {"date": "2025-05-30", "close": 59.03, "volume": 2553557.0}, {"date": "2025-06-02", "close": 60.22, "volume": 2675173.0}, {"date": "2025-06-03", "close": 59.75, "volume": 1682210.0}, {"date": "2025-06-04", "close": 60.3, "volume": 2156230.0}, {"date": "2025-06-05", "close": 60.29, "volume": 1449937.0}, {"date": "2025-06-06", "close": 59.75, "volume": 1376035.0}, {"date": "2025-06-09", "close": 60.46, "volume": 1488913.0}, {"date": "2025-06-10", "close": 59.84, "volume": 1823823.0}, {"date": "2025-06-11", "close": 60.23, "volume": 2059982.0}, {"date": "2025-06-12", "close": 60.44, "volume": 1784193.0}, {"date": "2025-06-13", "close": 62.89, "volume": 4158143.0}, {"date": "2025-06-16", "close": 62.84, "volume": 2733853.0}, {"date": "2025-06-17", "close": 61.97, "volume": 2724391.0}, {"date": "2025-06-18", "close": 62.34, "volume": 2087036.0}, {"date": "2025-06-20", "close": 60.94, "volume": 2617255.0}, {"date": "2025-06-23", "close": 60.33, "volume": 2280577.0}, {"date": "2025-06-24", "close": 59.42, "volume": 1939848.0}, {"date": "2025-06-25", "close": 58.64, "volume": 1970217.0}, {"date": "2025-06-26", "close": 58.05, "volume": 2258686.0}, {"date": "2025-06-27", "close": 58.12, "volume": 4120774.0}, {"date": "2025-06-30", "close": 58.24, "volume": 2855651.0}, {"date": "2025-07-01", "close": 58.52, "volume": 1114232.0}, {"date": "2025-07-02", "close": 59.99, "volume": 1781307.0}, {"date": "2025-07-03", "close": 60.14, "volume": 1143524.0}, {"date": "2025-07-07", "close": 60.75, "volume": 1438784.0}, {"date": "2025-07-08", "close": 61.37, "volume": 2221567.0}, {"date": "2025-07-09", "close": 62.11, "volume": 1752035.0}, {"date": "2025-07-10", "close": 60.8, "volume": 1847963.0}, {"date": "2025-07-11", "close": 60.99, "volume": 2660635.0}, {"date": "2025-07-14", "close": 60.92, "volume": 1697485.0}, {"date": "2025-07-15", "close": 59.88, "volume": 1486589.0}, {"date": "2025-07-16", "close": 58.46, "volume": 2610979.0}, {"date": "2025-07-17", "close": 58.32, "volume": 1731496.0}, {"date": "2025-07-18", "close": 60.01, "volume": 2566904.0}, {"date": "2025-07-21", "close": 59.24, "volume": 1191682.0}, {"date": "2025-07-22", "close": 60.03, "volume": 1202098.0}, {"date": "2025-07-23", "close": 60.68, "volume": 1935637.0}, {"date": "2025-07-24", "close": 60.29, "volume": 1412483.0}, {"date": "2025-07-25", "close": 60.09, "volume": 986946.0}, {"date": "2025-07-28", "close": 59.61, "volume": 998572.0}, {"date": "2025-07-29", "close": 60.43, "volume": 1690234.0}, {"date": "2025-07-30", "close": 59.35, "volume": 1881429.0}, {"date": "2025-07-31", "close": 59.32, "volume": 1857982.0}, {"date": "2025-08-01", "close": 58.56, "volume": 1521922.0}, {"date": "2025-08-04", "close": 59.06, "volume": 920187.0}, {"date": "2025-08-05", "close": 59.13, "volume": 1447169.0}, {"date": "2025-08-06", "close": 57.95, "volume": 3037148.0}, {"date": "2025-08-07", "close": 55.71, "volume": 6070189.0}, {"date": "2025-08-08", "close": 55.69, "volume": 3801098.0}, {"date": "2025-08-11", "close": 56.31, "volume": 2285607.0}, {"date": "2025-08-12", "close": 56.05, "volume": 2678230.0}, {"date": "2025-08-13", "close": 56.88, "volume": 1711844.0}, {"date": "2025-08-14", "close": 56.91, "volume": 1715113.0}, {"date": "2025-08-15", "close": 57.13, "volume": 1677710.0}, {"date": "2025-08-18", "close": 56.7, "volume": 1421523.0}, {"date": "2025-08-19", "close": 56.79, "volume": 1180823.0}, {"date": "2025-08-20", "close": 57.04, "volume": 1428452.0}, {"date": "2025-08-21", "close": 57.61, "volume": 1985414.0}, {"date": "2025-08-22", "close": 57.9, "volume": 1314005.0}, {"date": "2025-08-25", "close": 58.27, "volume": 2455521.0}, {"date": "2025-08-26", "close": 58.55, "volume": 1605590.0}, {"date": "2025-08-27", "close": 58.17, "volume": 2463343.0}, {"date": "2025-08-28", "close": 58.82, "volume": 3321882.0}, {"date": "2025-08-29", "close": 57.62, "volume": 2417228.0}, {"date": "2025-09-02", "close": 57.6, "volume": 2673787.0}, {"date": "2025-09-03", "close": 56.78, "volume": 2371166.0}, {"date": "2025-09-04", "close": 56.98, "volume": 2711129.0}, {"date": "2025-09-05", "close": 56.43, "volume": 2574818.0}, {"date": "2025-09-08", "close": 57.32, "volume": 2980986.0}, {"date": "2025-09-09", "close": 56.45, "volume": 2844828.0}, {"date": "2025-09-10", "close": 57.41, "volume": 2462908.0}, {"date": "2025-09-11", "close": 57.12, "volume": 2922391.0}, {"date": "2025-09-12", "close": 56.95, "volume": 2447670.0}, {"date": "2025-09-15", "close": 57.1, "volume": 4564311.0}, {"date": "2025-09-16", "close": 56.71, "volume": 3150296.0}, {"date": "2025-09-17", "close": 56.48, "volume": 2809154.0}, {"date": "2025-09-18", "close": 56.23, "volume": 2042488.0}, {"date": "2025-09-19", "close": 56.61, "volume": 2312986.0}, {"date": "2025-09-22", "close": 57.0, "volume": 2227563.0}, {"date": "2025-09-23", "close": 56.37, "volume": 3644581.0}, {"date": "2025-09-24", "close": 59.03, "volume": 6139442.0}, {"date": "2025-09-25", "close": 58.15, "volume": 8083789.0}, {"date": "2025-09-26", "close": 58.82, "volume": 3915609.0}, {"date": "2025-09-29", "close": 57.75, "volume": 1880585.0}, {"date": "2025-09-30", "close": 58.71, "volume": 2178532.0}, {"date": "2025-10-01", "close": 56.63, "volume": 3927523.0}, {"date": "2025-10-02", "close": 59.75, "volume": 3017911.0}, {"date": "2025-10-03", "close": 59.35, "volume": 2092480.0}, {"date": "2025-10-06", "close": 60.37, "volume": 3056116.0}, {"date": "2025-10-07", "close": 60.64, "volume": 1668525.0}, {"date": "2025-10-08", "close": 60.44, "volume": 1914340.0}, {"date": "2025-10-09", "close": 61.11, "volume": 3265081.0}, {"date": "2025-10-10", "close": 59.84, "volume": 3993918.0}, {"date": "2025-10-13", "close": 60.04, "volume": 1739186.0}, {"date": "2025-10-14", "close": 58.02, "volume": 3059249.0}, {"date": "2025-10-15", "close": 58.13, "volume": 2172607.0}, {"date": "2025-10-16", "close": 56.42, "volume": 3065847.0}, {"date": "2025-10-17", "close": 57.42, "volume": 2089964.0}, {"date": "2025-10-20", "close": 57.57, "volume": 1869891.0}, {"date": "2025-10-21", "close": 56.01, "volume": 2944918.0}, {"date": "2025-10-22", "close": 56.83, "volume": 2776409.0}, {"date": "2025-10-23", "close": 57.83, "volume": 1430617.0}, {"date": "2025-10-24", "close": 58.16, "volume": 1139387.0}, {"date": "2025-10-27", "close": 57.51, "volume": 1548397.0}, {"date": "2025-10-28", "close": 57.01, "volume": 1051594.0}, {"date": "2025-10-29", "close": 56.44, "volume": 1026070.0}, {"date": "2025-10-30", "close": 54.32, "volume": 2115311.0}, {"date": "2025-10-31", "close": 54.45, "volume": 2167158.0}, {"date": "2025-11-03", "close": 54.53, "volume": 1953277.0}, {"date": "2025-11-04", "close": 53.64, "volume": 2456774.0}, {"date": "2025-11-05", "close": 54.0, "volume": 2474111.0}, {"date": "2025-11-06", "close": 55.59, "volume": 3829325.0}, {"date": "2025-11-07", "close": 56.88, "volume": 1878229.0}, {"date": "2025-11-10", "close": 58.94, "volume": 3138191.0}, {"date": "2025-11-11", "close": 59.33, "volume": 1777690.0}, {"date": "2025-11-12", "close": 60.13, "volume": 1570160.0}, {"date": "2025-11-13", "close": 58.87, "volume": 2138936.0}, {"date": "2025-11-14", "close": 59.37, "volume": 1943150.0}, {"date": "2025-11-17", "close": 56.99, "volume": 2391679.0}, {"date": "2025-11-18", "close": 57.32, "volume": 1709774.0}, {"date": "2025-11-19", "close": 55.94, "volume": 1935581.0}, {"date": "2025-11-20", "close": 55.06, "volume": 3008881.0}, {"date": "2025-11-21", "close": 56.19, "volume": 2205483.0}, {"date": "2025-11-24", "close": 56.23, "volume": 3063354.0}, {"date": "2025-11-25", "close": 56.83, "volume": 2537639.0}, {"date": "2025-11-26", "close": 57.4, "volume": 1790356.0}, {"date": "2025-11-28", "close": 58.17, "volume": 858979.0}, {"date": "2025-12-01", "close": 60.17, "volume": 8926952.0}, {"date": "2025-12-02", "close": 59.29, "volume": 2517333.0}, {"date": "2025-12-03", "close": 60.07, "volume": 1798175.0}, {"date": "2025-12-04", "close": 60.05, "volume": 1538517.0}, {"date": "2025-12-05", "close": 60.34, "volume": 2638661.0}, {"date": "2025-12-08", "close": 59.12, "volume": 4027835.0}, {"date": "2025-12-09", "close": 58.66, "volume": 2486160.0}, {"date": "2025-12-10", "close": 59.0, "volume": 1594003.0}, {"date": "2025-12-11", "close": 61.0, "volume": 2887449.0}, {"date": "2025-12-12", "close": 62.84, "volume": 2276183.0}, {"date": "2025-12-15", "close": 61.85, "volume": 4995230.0}, {"date": "2025-12-16", "close": 61.85, "volume": 3220204.0}, {"date": "2025-12-17", "close": 63.3, "volume": 2854872.0}, {"date": "2025-12-18", "close": 61.63, "volume": 2739018.0}, {"date": "2025-12-19", "close": 62.28, "volume": 2458731.0}, {"date": "2025-12-22", "close": 62.67, "volume": 2601189.0}, {"date": "2025-12-23", "close": 63.61, "volume": 2237067.0}, {"date": "2025-12-24", "close": 63.54, "volume": 1192643.0}, {"date": "2025-12-26", "close": 62.77, "volume": 1557791.0}, {"date": "2025-12-29", "close": 62.69, "volume": 1533173.0}, {"date": "2025-12-30", "close": 62.48, "volume": 2345112.0}, {"date": "2025-12-31", "close": 61.72, "volume": 1400985.0}, {"date": "2026-01-02", "close": 63.16, "volume": 1759262.0}, {"date": "2026-01-05", "close": 62.11, "volume": 2226079.0}, {"date": "2026-01-06", "close": 60.6, "volume": 3544916.0}, {"date": "2026-01-07", "close": 58.99, "volume": 2878737.0}, {"date": "2026-01-08", "close": 59.8, "volume": 3096804.0}, {"date": "2026-01-09", "close": 59.82, "volume": 2647374.0}, {"date": "2026-01-12", "close": 59.34, "volume": 2727936.0}, {"date": "2026-01-13", "close": 61.33, "volume": 2677203.0}, {"date": "2026-01-14", "close": 66.2, "volume": 6672760.0}, {"date": "2026-01-15", "close": 67.83, "volume": 3929144.0}, {"date": "2026-01-16", "close": 66.38, "volume": 2848220.0}, {"date": "2026-01-20", "close": 67.22, "volume": 3211304.0}, {"date": "2026-01-21", "close": 68.68, "volume": 4597091.0}, {"date": "2026-01-22", "close": 68.1, "volume": 1752829.0}, {"date": "2026-01-23", "close": 70.88, "volume": 2604220.0}, {"date": "2026-01-26", "close": 70.23, "volume": 2330776.0}, {"date": "2026-01-27", "close": 70.32, "volume": 2090273.0}, {"date": "2026-01-28", "close": 71.6, "volume": 3130729.0}, {"date": "2026-01-29", "close": 71.13, "volume": 2289295.0}, {"date": "2026-01-30", "close": 68.89, "volume": 3184146.0}, {"date": "2026-02-02", "close": 68.69, "volume": 2564411.0}, {"date": "2026-02-03", "close": 70.41, "volume": 4182212.0}, {"date": "2026-02-04", "close": 71.5, "volume": 4491503.0}, {"date": "2026-02-05", "close": 67.98, "volume": 3288727.0}, {"date": "2026-02-06", "close": 68.61, "volume": 3422083.0}, {"date": "2026-02-09", "close": 70.08, "volume": 3040474.0}, {"date": "2026-02-10", "close": 71.14, "volume": 1943401.0}, {"date": "2026-02-11", "close": 73.07, "volume": 2708381.0}, {"date": "2026-02-12", "close": 70.43, "volume": 3058084.0}, {"date": "2026-02-13", "close": 70.81, "volume": 1906016.0}, {"date": "2026-02-17", "close": 69.86, "volume": 2265779.0}, {"date": "2026-02-18", "close": 70.28, "volume": 2567050.0}, {"date": "2026-02-19", "close": 71.78, "volume": 3831302.0}, {"date": "2026-02-20", "close": 71.2, "volume": 2572219.0}, {"date": "2026-02-23", "close": 71.91, "volume": 2166917.0}, {"date": "2026-02-24", "close": 72.76, "volume": 2376707.0}, {"date": "2026-02-25", "close": 72.53, "volume": 2521018.0}, {"date": "2026-02-26", "close": 73.13, "volume": 2451331.0}, {"date": "2026-02-27", "close": 75.07, "volume": 3419328.0}, {"date": "2026-03-02", "close": 75.74, "volume": 6072204.0}, {"date": "2026-03-03", "close": 74.42, "volume": 4467709.0}, {"date": "2026-03-04", "close": 73.59, "volume": 3228828.0}, {"date": "2026-03-05", "close": 74.39, "volume": 4114873.0}, {"date": "2026-03-06", "close": 76.21, "volume": 6778704.0}, {"date": "2026-03-09", "close": 75.81, "volume": 6859154.0}, {"date": "2026-03-10", "close": 76.09, "volume": 3038179.0}, {"date": "2026-03-11", "close": 79.31, "volume": 6485132.0}, {"date": "2026-03-12", "close": 83.94, "volume": 11136090.0}, {"date": "2026-03-13", "close": 82.85, "volume": 5541639.0}, {"date": "2026-03-16", "close": 77.79, "volume": 5291017.0}, {"date": "2026-03-17", "close": 79.55, "volume": 3509740.0}, {"date": "2026-03-18", "close": 77.88, "volume": 4436523.0}, {"date": "2026-03-19", "close": 76.05, "volume": 5550626.0}, {"date": "2026-03-20", "close": 74.73, "volume": 4297164.0}, {"date": "2026-03-23", "close": 72.86, "volume": 3837052.0}, {"date": "2026-03-24", "close": 76.82, "volume": 3697112.0}, {"date": "2026-03-25", "close": 76.62, "volume": 4410779.0}, {"date": "2026-03-26", "close": 73.69, "volume": 5760104.0}, {"date": "2026-03-27", "close": 75.65, "volume": 3236006.0}, {"date": "2026-03-30", "close": 76.55, "volume": 7401428.0}, {"date": "2026-03-31", "close": 75.46, "volume": 5495153.0}, {"date": "2026-04-01", "close": 74.56, "volume": 2963761.0}, {"date": "2026-04-02", "close": 75.47, "volume": 3508773.0}, {"date": "2026-04-06", "close": 75.81, "volume": 2638518.0}, {"date": "2026-04-07", "close": 76.88, "volume": 2769952.0}, {"date": "2026-04-08", "close": 74.88, "volume": 5403495.0}, {"date": "2026-04-09", "close": 72.78, "volume": 4192044.0}, {"date": "2026-04-10", "close": 73.75, "volume": 1810571.0}, {"date": "2026-04-13", "close": 74.38, "volume": 2720642.0}, {"date": "2026-04-14", "close": 73.62, "volume": 2261409.0}, {"date": "2026-04-15", "close": 73.35, "volume": 2261652.0}, {"date": "2026-04-16", "close": 74.53, "volume": 1608685.0}, {"date": "2026-04-17", "close": 70.62, "volume": 5117006.0}, {"date": "2026-04-20", "close": 71.17, "volume": 2304460.0}, {"date": "2026-04-21", "close": 72.67, "volume": 2826550.0}, {"date": "2026-04-22", "close": 71.55, "volume": 2445473.0}, {"date": "2026-04-23", "close": 72.19, "volume": 1857308.0}, {"date": "2026-04-24", "close": 71.57, "volume": 1616387.0}, {"date": "2026-04-27", "close": 72.37, "volume": 1603939.0}, {"date": "2026-04-28", "close": 72.91, "volume": 1887656.0}, {"date": "2026-04-29", "close": 74.13, "volume": 3543781.0}, {"date": "2026-04-30", "close": 76.0, "volume": 3359548.0}, {"date": "2026-05-01", "close": 75.22, "volume": 1907038.0}, {"date": "2026-05-04", "close": 75.82, "volume": 2588588.0}, {"date": "2026-05-05", "close": 77.24, "volume": 3200569.0}, {"date": "2026-05-06", "close": 73.81, "volume": 4785946.0}, {"date": "2026-05-07", "close": 68.38, "volume": 6439682.0}, {"date": "2026-05-08", "close": 68.33, "volume": 3317121.0}, {"date": "2026-05-11", "close": 71.29, "volume": 3791775.0}, {"date": "2026-05-12", "close": 71.98, "volume": 3160154.0}, {"date": "2026-05-13", "close": 71.29, "volume": 2133886.0}, {"date": "2026-05-14", "close": 70.94, "volume": 1921515.0}, {"date": "2026-05-15", "close": 71.62, "volume": 2300697.0}, {"date": "2026-05-18", "close": 71.62, "volume": 2063668.0}, {"date": "2026-05-19", "close": 71.59, "volume": 2216660.0}, {"date": "2026-05-20", "close": 70.11, "volume": 2716962.0}, {"date": "2026-05-21", "close": 70.24, "volume": 2422739.0}, {"date": "2026-05-22", "close": 70.13, "volume": 1573394.0}, {"date": "2026-05-26", "close": 69.94, "volume": 1896933.0}, {"date": "2026-05-27", "close": 68.73, "volume": 2336513.0}, {"date": "2026-05-28", "close": 69.65, "volume": 2011159.0}, {"date": "2026-05-29", "close": 68.55, "volume": 2318823.0}, {"date": "2026-06-01", "close": 69.57, "volume": 2521008.0}, {"date": "2026-06-02", "close": 68.5, "volume": 2883796.0}, {"date": "2026-06-03", "close": 68.81, "volume": 4116527.0}, {"date": "2026-06-04", "close": 69.0, "volume": 2621359.0}, {"date": "2026-06-05", "close": 67.2, "volume": 2358567.0}, {"date": "2026-06-08", "close": 67.28, "volume": 3027960.0}, {"date": "2026-06-09", "close": 66.35, "volume": 2902755.0}, {"date": "2026-06-10", "close": 65.03, "volume": 3664970.0}, {"date": "2026-06-11", "close": 65.56, "volume": 4921264.0}, {"date": "2026-06-12", "close": 67.62, "volume": 2672905.0}, {"date": "2026-06-15", "close": 66.13, "volume": 3563709.0}, {"date": "2026-06-16", "close": 65.48, "volume": 3139048.0}, {"date": "2026-06-17", "close": 64.28, "volume": 2273059.0}, {"date": "2026-06-18", "close": 62.86, "volume": 3865734.0}, {"date": "2026-06-22", "close": 62.25, "volume": 2444842.0}, {"date": "2026-06-23", "close": 61.54, "volume": 3074210.0}, {"date": "2026-06-24", "close": 60.37, "volume": 4496303.0}, {"date": "2026-06-25", "close": 60.96, "volume": 1612610.0}, {"date": "2026-06-26", "close": 60.98, "volume": 2496997.0}, {"date": "2026-06-29", "close": 61.18, "volume": 5233811.0}, {"date": "2026-06-30", "close": 62.95, "volume": 6128914.0}, {"date": "2026-07-01", "close": 63.57, "volume": 2451386.0}, {"date": "2026-07-02", "close": 65.06, "volume": 2858792.0}, {"date": "2026-07-06", "close": 64.54, "volume": 2884150.0}, {"date": "2026-07-07", "close": 65.32, "volume": 3266753.0}, {"date": "2026-07-08", "close": 66.76, "volume": 3296726.0}, {"date": "2026-07-09", "close": 64.57, "volume": 2402464.0}, {"date": "2026-07-10", "close": 65.43, "volume": 1537260.0}, {"date": "2026-07-13", "close": 67.6, "volume": 1996398.0}, {"date": "2026-07-14", "close": 68.64, "volume": 2406474.0}, {"date": "2026-07-15", "close": 68.33, "volume": 1628266.0}, {"date": "2026-07-16", "close": 67.1, "volume": 1970518.0}, {"date": "2026-07-17", "close": 67.28, "volume": 1612669.0}, {"date": "2026-07-20", "close": 66.66, "volume": 2890675.0}, {"date": "2026-07-21", "close": 66.84, "volume": 2027333.0}, {"date": "2026-07-22", "close": 68.5, "volume": 1526656.0}, {"date": "2026-07-23", "close": 68.54, "volume": 1742573.0}, {"date": "2026-07-24", "close": 68.1, "volume": 1597160.0}, {"date": "2026-07-27", "close": 67.4, "volume": 2286454.0}, {"date": "2026-07-28", "close": 69.46, "volume": 3318553.0}, {"date": "2026-07-29", "close": 70.59, "volume": 2213379.0}, {"date": "2026-07-30", "close": 70.72, "volume": 1871196.0}, {"date": "2026-07-31", "close": 69.07, "volume": 2089487.0}, {"date": "2026-08-03", "close": 65.96, "volume": 2374807.0}, {"date": "2026-08-04", "close": 66.92, "volume": 3024805.0}, {"date": "2026-08-05", "close": 66.92, "volume": 3615048.0}, {"date": "2026-08-06", "close": 66.76, "volume": 3009670.0}, {"date": "2026-08-07", "close": 64.42, "volume": 3080164.0}], "refreshing": true}