{"ticker": "PEG", "overview": {"cik": "788784", "ticker": "PEG", "name": "PUBLIC SERVICE ENTERPRISE GROUP INC", "industry": "Electric & Other Services Combined", "country": "United States", "sic": "4931", "announcements": [{"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001225208-26-008458", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001225208-26-008457", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001225208-26-008099", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001968582-26-001036", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001225208-26-007880", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001225208-26-007524", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001225208-26-007095", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005880", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-332943", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006912", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331660", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-24", "title": "Employee share plan", "accession": "0001193125-26-316121", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006359", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001968582-26-000682", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-292587", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001225208-26-006199", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001959173-26-004845", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001193125-26-279641", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001193125-26-279595", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001193125-26-279566", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001193125-26-279521", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-255562", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001225208-26-005746", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-02", "title": "Prospectus", "accession": "0001193125-26-253393", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-01", "title": "Form FWP", "accession": "0001193125-26-251756", "price_sensitive": false}]}, "description": "PUBLIC SERVICE ENTERPRISE GROUP INC trades as PEG on the NYSE and is registered in the United States, classified under Electric & Other Services Combined (SIC 4931). Privy Trades holds 27 insider filings for the company, from August 2026 to September 2026. Across those, 2 insiders disclosed 3 sales totalling $908.78K. The most recent filing on record is dated 16 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 908780.024, "net": -908780.024, "insiders": 2, "first_date": "2026-08-03", "last_date": "2026-09-01"}, "metrics": {"ticker": "PEG", "has_prices": true, "as_of": "2026-08-07", "last": 75.66, "prev_close": 75.04, "change": 0.6199999999999903, "change_pct": 0.00826226012793164, "session_volume": 2351659.0, "vwap_5": 75.96758380571116, "vwap_20": 78.00642902523907, "vwap_60": 79.09208663630848, "vwap_250": 80.97280239506607, "high_52w": 86.95, "low_52w": 75.04, "avg_volume_20": 3076803.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-008463", "src": "INSIDERS", "ticker": "PEG", "cik": "788784", "company": "PUBLIC SERVICE ENTERPRISE GROUP INC", "company_raw": "PUBLIC SERVICE ENTERPRISE GROUP INC", "who": "Richard T. Thigpen", "who_key": "Thigpen Richard T", "role": "SVP Corporate Citizenship", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 7006.0199999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Insider files routine paperwork on PEG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1959646/000122520826008463/0001225208-26-008463-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25425}, {"id": "0001225208-26-008459", "src": "INSIDERS", "ticker": "PEG", "cik": "788784", "company": "PUBLIC SERVICE ENTERPRISE GROUP INC", "company_raw": "PUBLIC SERVICE ENTERPRISE GROUP INC", "who": "Kim C. Hanemann", "who_key": "Hanemann Kim C", "role": "President and COO - PSE&G", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24592.559999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "President files routine paperwork on PEG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666464/000122520826008459/0001225208-26-008459-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25425}, {"id": "0001225208-26-008460", "src": "INSIDERS", "ticker": "PEG", "cik": "788784", "company": "PUBLIC SERVICE ENTERPRISE GROUP INC", "company_raw": "PUBLIC SERVICE ENTERPRISE GROUP INC", "who": "Ralph A. LaRossa", "who_key": "LaRossa Ralph A", "role": "Chair, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 117172.10999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "CEO files routine paperwork on PEG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1377477/000122520826008460/0001225208-26-008460-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25425}, {"id": "0001225208-26-008461", "src": "INSIDERS", "ticker": "PEG", "cik": "788784", "company": "PUBLIC SERVICE ENTERPRISE GROUP INC", "company_raw": "PUBLIC SERVICE ENTERPRISE GROUP INC", "who": "Charles McFeaters V", "who_key": "McFeaters Charles V", "role": "President & CNO - PSEG Nuclear", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15012.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "President files routine paperwork on PEG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2005791/000122520826008461/0001225208-26-008461-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25425}, {"id": "0001225208-26-008462", "src": "INSIDERS", "ticker": "PEG", "cik": "788784", "company": "PUBLIC SERVICE ENTERPRISE GROUP INC", "company_raw": "PUBLIC SERVICE ENTERPRISE GROUP INC", "who": "Sheila J. Rostiac", "who_key": "Rostiac Sheila J", "role": "SVP CAO & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 12868.199999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Insider files routine paperwork on PEG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1959705/000122520826008462/0001225208-26-008462-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25425}, {"id": "0001225208-26-008457", "src": "INSIDERS", "ticker": "PEG", "cik": "788784", "company": "PUBLIC SERVICE ENTERPRISE GROUP INC", "company_raw": "PUBLIC SERVICE ENTERPRISE GROUP INC", "who": "Rose M. Chernick", "who_key": "Chernick Rose M", "role": "Vice President and Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7792.41, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "President files routine paperwork on PEG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768709/000122520826008457/0001225208-26-008457-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25425}, {"id": "0001225208-26-008458", "src": "INSIDERS", "ticker": "PEG", "cik": "788784", "company": "PUBLIC SERVICE ENTERPRISE GROUP INC", "company_raw": "PUBLIC SERVICE ENTERPRISE GROUP INC", "who": "Daniel J. Cregg", "who_key": "Cregg Daniel J", "role": "Executive VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 32813.909999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "CFO files routine paperwork on PEG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655044/000122520826008458/0001225208-26-008458-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25425}, {"id": "0001225208-26-007524", "src": "INSIDERS", "ticker": "PEG", "cik": "788784", "company": "PUBLIC SERVICE ENTERPRISE GROUP INC", "company_raw": "PUBLIC SERVICE ENTERPRISE GROUP INC", "who": "Ralph A. LaRossa", "who_key": "LaRossa Ralph A", "role": "Chair, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 153009.6812, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "PEG's CEO lightens up \u2014 $153K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1377477/000122520826007524/0001225208-26-007524-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0001225208-26-007095", "src": "INSIDERS", "ticker": "PEG", "cik": "788784", "company": "PUBLIC SERVICE ENTERPRISE GROUP INC", "company_raw": "PUBLIC SERVICE ENTERPRISE GROUP INC", "who": "Richard T. Thigpen", "who_key": "Thigpen Richard T", "role": "SVP Corporate Citizenship", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 596480.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Insider offloads $596K of PEG", "source_url": "https://www.sec.gov/Archives/edgar/data/1959646/000122520826007095/0001225208-26-007095-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120465}, {"id": "0001225208-26-006912", "src": "INSIDERS", "ticker": "PEG", "cik": "788784", "company": "PUBLIC SERVICE ENTERPRISE GROUP INC", "company_raw": "PUBLIC SERVICE ENTERPRISE GROUP INC", "who": "Ralph A. LaRossa", "who_key": "LaRossa Ralph A", "role": "Chair, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 159290.34279999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "The corner office trims PEG: $159K", "source_url": "https://www.sec.gov/Archives/edgar/data/1377477/000122520826006912/0001225208-26-006912-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131985}, {"id": "13DG-0002100119-26-000962", "src": "13DG", "ticker": "PEG", "cik": "788784", "company": "PUBLIC SERVICE ENTERPRISE GROUP INC", "company_raw": "PUBLIC SERVICE ENTERPRISE GROUP INC", "who": "Public Service Enterprise Group Inc", "who_key": "PUBLIC SERVICE ENTERPRISE GROUP 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": "Electric & Other Services Combined", "country": "United States", "headline": "PUBLIC SERVICE ENTERPRISE GROUP INC takes a 7.55% passive stake in PEG", "source_url": "https://www.sec.gov/Archives/edgar/data/788784/0002100119-26-000962-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0002100121-26-000574", "src": "13DG", "ticker": "PEG", "cik": "788784", "company": "PUBLIC SERVICE ENTERPRISE GROUP INC", "company_raw": "PUBLIC SERVICE ENTERPRISE GROUP INC", "who": "Public Service Enterprise Group Inc", "who_key": "PUBLIC SERVICE ENTERPRISE GROUP 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": "Electric & Other Services Combined", "country": "United States", "headline": "PUBLIC SERVICE ENTERPRISE GROUP INC crosses 5% of PEG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/788784/0002100121-26-000574-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0000102909-26-002126", "src": "13DG", "ticker": "PEG", "cik": "788784", "company": "PUBLIC SERVICE ENTERPRISE GROUP INC", "company_raw": "PUBLIC SERVICE ENTERPRISE GROUP INC", "who": "Public Service Enterprise Group Inc", "who_key": "PUBLIC SERVICE ENTERPRISE GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "PUBLIC SERVICE ENTERPRISE GROUP INC adjusts its stake in PEG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/788784/0000102909-26-002126-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}, {"id": "HOUSE-2026-20034106-T24", "src": "CONGRESS", "ticker": "PEG", "cik": "", "company": "PUBLIC SERVICE ENTERPRISE GROUP INC", "company_raw": "ccount #025\nPublic Service Enterprise Group\nIncorporated Common Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "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. Julia Letlow dumps PEG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034106.pdf", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372465}, {"id": "HOUSE-2026-20033789-T47", "src": "CONGRESS", "ticker": "PEG", "cik": "", "company": "PUBLIC SERVICE ENTERPRISE GROUP INC", "company_raw": "t (3935)\nJT Public Service Enterprise Group\nIncorporated Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julie Johnson sells PEG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473265}, {"id": "HOUSE-2026-20035035-T53", "src": "CONGRESS", "ticker": "PEG", "cik": "", "company": "PUBLIC SERVICE ENTERPRISE GROUP INC", "company_raw": "m Growth\nJT Public Service Enterprise Group\nIncorporated Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson buys PEG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474705}, {"id": "HOUSE-2026-20035035-T54", "src": "CONGRESS", "ticker": "PEG", "cik": "", "company": "PUBLIC SERVICE ENTERPRISE GROUP INC", "company_raw": "m Growth\nJT Public Service Enterprise Group\nIncorporated Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julie Johnson sells PEG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474705}, {"id": "HOUSE-2026-20033760-T4", "src": "CONGRESS", "ticker": "PEG", "cik": "", "company": "PUBLIC SERVICE ENTERPRISE GROUP INC", "company_raw": "ins >\n$200?\nPublic Service Enterprise Group\nIncorporated Common Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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. Jared Moskowitz picks up PEG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033760.pdf", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483345}, {"id": "HOUSE-2026-20030977-T131", "src": "CONGRESS", "ticker": "PEG", "cik": "", "company": "PUBLIC SERVICE ENTERPRISE GROUP INC", "company_raw": "ccount #025\nPublic Service Enterprise Group\nIncorporated Common Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "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": "On the Hill: Hon. Julia Letlow buys PEG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2024-10-23", "timestamp": "2024-10-23", "mins": 1066545}, {"id": "HOUSE-2025-20030930-T101", "src": "CONGRESS", "ticker": "PEG", "cik": "", "company": "PUBLIC SERVICE ENTERPRISE GROUP INC", "company_raw": "direction.\nPublic Service Enterprise Group\nIncorporated Common Stock", "who": "Hon. Ritchie John Torres", "who_key": "Hon. Ritchie John Torres", "role": "House \u00b7 NY15", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Ritchie John Torres buys PEG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf", "trade_date": "2024-09-26", "timestamp": "2024-09-26", "mins": 1105425}, {"id": "HOUSE-2024-20025799-T89", "src": "CONGRESS", "ticker": "PEG", "cik": "", "company": "PUBLIC SERVICE ENTERPRISE GROUP INC", "company_raw": "ren\u2019s Trust\nPublic Service Enterprise Group\nIncorporated Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "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. John James dumps PEG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137105}, {"id": "HOUSE-2024-20025712-T51", "src": "CONGRESS", "ticker": "PEG", "cik": "", "company": "PUBLIC SERVICE ENTERPRISE GROUP INC", "company_raw": "Assets (1)\nPublic Service Enterprise Group\nIncorporated Common Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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": "On the Hill: Hon. Jared Moskowitz buys PEG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf", "trade_date": "2023-07-14", "timestamp": "2023-07-14", "mins": 1739025}, {"id": "HOUSE-2023-20022887-T2", "src": "CONGRESS", "ticker": "PEG", "cik": "", "company": "PUBLIC SERVICE ENTERPRISE GROUP INC", "company_raw": "tanley Active Assets (1)\nPublic Service Enterprise Group\nIncorporated", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23 \u00b7 partial", "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. Jared Moskowitz dumps PEG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022887.pdf", "trade_date": "2023-04-14", "timestamp": "2023-04-14", "mins": 1870065}, {"id": "HOUSE-2023-20022653-T191", "src": "CONGRESS", "ticker": "PEG", "cik": "", "company": "PUBLIC SERVICE ENTERPRISE GROUP INC", "company_raw": "en 1986 Trust > TACS R3K\nPublic Service Enterprise Group\nIncorporated", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells PEG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926225}, {"id": "HOUSE-2023-20022533-T13", "src": "CONGRESS", "ticker": "PEG", "cik": "", "company": "PUBLIC SERVICE ENTERPRISE GROUP INC", "company_raw": "mount Cap.\nGains >\n$200?\nPublic Service Enterprise Group\nIncorporated", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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": "On the Hill: Hon. Jared Moskowitz buys PEG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022533.pdf", "trade_date": "2023-02-24", "timestamp": "2023-02-24", "mins": 1940625}, {"id": "HOUSE-2023-20022407-T87", "src": "CONGRESS", "ticker": "PEG", "cik": "", "company": "PUBLIC SERVICE ENTERPRISE GROUP INC", "company_raw": "en 1986 Trust > TACS R3K\nPublic Service Enterprise Group\nIncorporated", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman files a buy in PEG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975185}, {"id": "HOUSE-2022-20020828-T57", "src": "CONGRESS", "ticker": "PEG", "cik": "", "company": "PUBLIC SERVICE ENTERPRISE GROUP INC", "company_raw": "S: New\nS O: Westend ETF\nPublic Service Enterprise Group\nIncorporated", "who": "Hon. John Rutherford", "who_key": "Hon. John Rutherford", "role": "House \u00b7 FL04", "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": "Hon. John Rutherford sells PEG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf", "trade_date": "2022-03-16", "timestamp": "2022-03-16", "mins": 2437425}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000962", "src": "13DG", "ticker": "PEG", "cik": "788784", "company": "PUBLIC SERVICE ENTERPRISE GROUP INC", "company_raw": "PUBLIC SERVICE ENTERPRISE GROUP INC", "who": "Public Service Enterprise Group Inc", "who_key": "PUBLIC SERVICE ENTERPRISE GROUP 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": "Electric & Other Services Combined", "country": "United States", "headline": "PUBLIC SERVICE ENTERPRISE GROUP INC takes a 7.55% passive stake in PEG", "source_url": "https://www.sec.gov/Archives/edgar/data/788784/0002100119-26-000962-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0002100121-26-000574", "src": "13DG", "ticker": "PEG", "cik": "788784", "company": "PUBLIC SERVICE ENTERPRISE GROUP INC", "company_raw": "PUBLIC SERVICE ENTERPRISE GROUP INC", "who": "Public Service Enterprise Group Inc", "who_key": "PUBLIC SERVICE ENTERPRISE GROUP 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": "Electric & Other Services Combined", "country": "United States", "headline": "PUBLIC SERVICE ENTERPRISE GROUP INC crosses 5% of PEG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/788784/0002100121-26-000574-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0000102909-26-002126", "src": "13DG", "ticker": "PEG", "cik": "788784", "company": "PUBLIC SERVICE ENTERPRISE GROUP INC", "company_raw": "PUBLIC SERVICE ENTERPRISE GROUP INC", "who": "Public Service Enterprise Group Inc", "who_key": "PUBLIC SERVICE ENTERPRISE GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "PUBLIC SERVICE ENTERPRISE GROUP INC adjusts its stake in PEG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/788784/0000102909-26-002126-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "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": "Public Service Enterprise Group Incorporated Common Stock", "new_value": "PUBLIC SERVICE ENTERPRISE GROUP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000788784", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000788784", "applied": 1, "detected_at": "2026-10-26T18:53:43.459112"}]}, "key_people": [{"who": "Richard T. Thigpen", "who_key": "Thigpen Richard T", "role": "SVP Corporate Citizenship", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 596480.0, "net": -596480.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 596480.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1959646/000122520826007095/0001225208-26-007095-index.htm"}], "latest": {"action": "SELL", "amount": 596480.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1959646/000122520826007095/0001225208-26-007095-index.htm"}}, {"who": "Ralph A. LaRossa", "who_key": "LaRossa Ralph A", "role": "Chair, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 312300.024, "net": -312300.024, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 153009.6812, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377477/000122520826007524/0001225208-26-007524-index.htm"}, {"action": "SELL", "amount": 159290.34279999998, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377477/000122520826006912/0001225208-26-006912-index.htm"}], "latest": {"action": "SELL", "amount": 153009.6812, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1377477/000122520826007524/0001225208-26-007524-index.htm"}}, {"who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 1001.0, "net": 2002.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-12-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033760.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022887.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022533.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-12-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033760.pdf"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-12-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-12-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-12-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-12-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf"}}, {"who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "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": "2026-02-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034106.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-02-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034106.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}}, {"who": "Hon. Ritchie John Torres", "who_key": "Hon. Ritchie John Torres", "role": "House \u00b7 NY15", "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": "2024-09-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-09-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf"}}, {"who": "Hon. John Rutherford", "who_key": "Hon. John Rutherford", "role": "House \u00b7 FL04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf"}}], "activity": [{"date": "2026-08-11", "net": -596480.0}, {"date": "2026-09-01", "net": -153009.6812}], "announcements": [{"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001225208-26-008458", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001225208-26-008457", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001225208-26-008099", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001968582-26-001036", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001225208-26-007880", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001225208-26-007524", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001225208-26-007095", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005880", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-332943", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006912", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331660", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-24", "title": "Employee share plan", "accession": "0001193125-26-316121", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006359", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001968582-26-000682", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-292587", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001225208-26-006199", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001959173-26-004845", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001193125-26-279641", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001193125-26-279595", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001193125-26-279566", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001193125-26-279521", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-255562", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001225208-26-005746", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-02", "title": "Prospectus", "accession": "0001193125-26-253393", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-01", "title": "Form FWP", "accession": "0001193125-26-251756", "price_sensitive": false}], "performance": {"ticker": "PEG", "has_prices": true, "summary": {"n": 7, "avg": 0.03457974880750785, "win_rate": 0.42857142857142855, "best": 0.2372853638593622, "worst": -0.1660972115066682, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-12-08", "score": 0.0, "ref_price": 78.75, "return": -0.03923809523809528}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-12-02", "score": 0.0, "ref_price": 80.68, "return": -0.06222112047595451}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 90.73, "return": -0.1660972115066682}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 87.42, "return": -0.13452299245024027}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 63.84, "return": 0.1851503759398495}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-02-24", "score": 0.0, "ref_price": 61.15, "return": 0.2372853638593622}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 61.93, "return": 0.22170192152430157}]}, "price_series": [{"date": "2016-08-08", "close": 44.04, "volume": 1982321.0}, {"date": "2016-08-09", "close": 43.85, "volume": 3002541.0}, {"date": "2016-08-10", "close": 43.79, "volume": 2863010.0}, {"date": "2016-08-11", "close": 43.92, "volume": 2770673.0}, {"date": "2016-08-12", "close": 43.97, "volume": 2754086.0}, {"date": "2016-08-15", "close": 43.42, "volume": 2346867.0}, {"date": "2016-08-16", "close": 43.32, "volume": 3509968.0}, {"date": "2016-08-17", "close": 43.78, "volume": 2603244.0}, {"date": "2016-08-18", "close": 44.21, "volume": 2403631.0}, {"date": "2016-08-19", "close": 43.65, "volume": 2434032.0}, {"date": "2016-08-22", "close": 43.8, "volume": 1731177.0}, {"date": "2016-08-23", "close": 43.81, "volume": 1748940.0}, {"date": "2016-08-24", "close": 43.61, "volume": 2187356.0}, {"date": "2016-08-25", "close": 43.56, "volume": 1346214.0}, {"date": "2016-08-26", "close": 42.47, "volume": 2689649.0}, {"date": "2016-08-29", "close": 42.86, "volume": 3313455.0}, {"date": "2016-08-30", "close": 42.65, "volume": 3859371.0}, {"date": "2016-08-31", "close": 42.76, "volume": 3626273.0}, {"date": "2016-09-01", "close": 42.59, "volume": 4042553.0}, {"date": "2016-09-02", "close": 42.98, "volume": 3141277.0}, {"date": "2016-09-06", "close": 43.15, "volume": 3006554.0}, {"date": "2016-09-07", "close": 42.38, "volume": 3086325.0}, {"date": "2016-09-08", "close": 43.12, "volume": 2880489.0}, {"date": "2016-09-09", "close": 41.13, "volume": 3132454.0}, {"date": "2016-09-12", "close": 41.91, "volume": 3420019.0}, {"date": "2016-09-13", "close": 41.22, "volume": 2750370.0}, {"date": "2016-09-14", "close": 41.47, "volume": 3157731.0}, {"date": "2016-09-15", "close": 41.95, "volume": 2871688.0}, {"date": "2016-09-16", "close": 42.3, "volume": 4826604.0}, {"date": "2016-09-19", "close": 42.66, "volume": 1782577.0}, {"date": "2016-09-20", "close": 42.6, "volume": 2074586.0}, {"date": "2016-09-21", "close": 43.63, "volume": 3000612.0}, {"date": "2016-09-22", "close": 43.67, "volume": 3160334.0}, {"date": "2016-09-23", "close": 43.8, "volume": 2415970.0}, {"date": "2016-09-26", "close": 43.5, "volume": 2628180.0}, {"date": "2016-09-27", "close": 42.8, "volume": 1869792.0}, {"date": "2016-09-28", "close": 42.75, "volume": 1598767.0}, {"date": "2016-09-29", "close": 42.11, "volume": 1983567.0}, {"date": "2016-09-30", "close": 41.87, "volume": 3589566.0}, {"date": "2016-10-03", "close": 41.3, "volume": 2632588.0}, {"date": "2016-10-04", "close": 40.68, "volume": 3247546.0}, {"date": "2016-10-05", "close": 40.77, "volume": 3981707.0}, {"date": "2016-10-06", "close": 40.75, "volume": 3190842.0}, {"date": "2016-10-07", "close": 40.72, "volume": 3269340.0}, {"date": "2016-10-10", "close": 40.86, "volume": 2069561.0}, {"date": "2016-10-11", "close": 40.59, "volume": 2490118.0}, {"date": "2016-10-12", "close": 40.82, "volume": 2938204.0}, {"date": "2016-10-13", "close": 40.97, "volume": 6126938.0}, {"date": "2016-10-14", "close": 40.9, "volume": 3268522.0}, {"date": "2016-10-17", "close": 41.57, "volume": 4263184.0}, {"date": "2016-10-18", "close": 41.81, "volume": 2401369.0}, {"date": "2016-10-19", "close": 41.42, "volume": 2046425.0}, {"date": "2016-10-20", "close": 41.28, "volume": 3119824.0}, {"date": "2016-10-21", "close": 40.95, "volume": 1943687.0}, {"date": "2016-10-24", "close": 40.86, "volume": 2014340.0}, {"date": "2016-10-25", "close": 41.17, "volume": 2431140.0}, {"date": "2016-10-26", "close": 41.22, "volume": 1924878.0}, {"date": "2016-10-27", "close": 41.21, "volume": 2847116.0}, {"date": "2016-10-28", "close": 41.03, "volume": 2326626.0}, {"date": "2016-10-31", "close": 42.08, "volume": 3434427.0}, {"date": "2016-11-01", "close": 41.35, "volume": 4005676.0}, {"date": "2016-11-02", "close": 40.8, "volume": 3428518.0}, {"date": "2016-11-03", "close": 40.97, "volume": 2341016.0}, {"date": "2016-11-04", "close": 40.9, "volume": 2059683.0}, {"date": "2016-11-07", "close": 41.88, "volume": 2648061.0}, {"date": "2016-11-08", "close": 42.05, "volume": 2448361.0}, {"date": "2016-11-09", "close": 40.63, "volume": 3158636.0}, {"date": "2016-11-10", "close": 40.04, "volume": 3689337.0}, {"date": "2016-11-11", "close": 39.57, "volume": 2773090.0}, {"date": "2016-11-14", "close": 39.97, "volume": 4418518.0}, {"date": "2016-11-15", "close": 41.33, "volume": 4294680.0}, {"date": "2016-11-16", "close": 40.68, "volume": 3921016.0}, {"date": "2016-11-17", "close": 40.72, "volume": 2441106.0}, {"date": "2016-11-18", "close": 40.34, "volume": 2768387.0}, {"date": "2016-11-21", "close": 41.0, "volume": 1822336.0}, {"date": "2016-11-22", "close": 41.25, "volume": 2491716.0}, {"date": "2016-11-23", "close": 40.74, "volume": 1715987.0}, {"date": "2016-11-25", "close": 41.45, "volume": 983276.0}, {"date": "2016-11-28", "close": 42.8, "volume": 3174475.0}, {"date": "2016-11-29", "close": 42.84, "volume": 2500955.0}, {"date": "2016-11-30", "close": 41.31, "volume": 3238171.0}, {"date": "2016-12-01", "close": 41.04, "volume": 3152966.0}, {"date": "2016-12-02", "close": 41.25, "volume": 2266050.0}, {"date": "2016-12-05", "close": 41.74, "volume": 3526668.0}, {"date": "2016-12-06", "close": 41.38, "volume": 3393223.0}, {"date": "2016-12-07", "close": 41.67, "volume": 2760677.0}, {"date": "2016-12-08", "close": 42.25, "volume": 2853155.0}, {"date": "2016-12-09", "close": 42.7, "volume": 2219769.0}, {"date": "2016-12-12", "close": 42.97, "volume": 2384953.0}, {"date": "2016-12-13", "close": 43.34, "volume": 2337153.0}, {"date": "2016-12-14", "close": 42.71, "volume": 3195421.0}, {"date": "2016-12-15", "close": 42.95, "volume": 3986071.0}, {"date": "2016-12-16", "close": 43.99, "volume": 5959891.0}, {"date": "2016-12-19", "close": 43.67, "volume": 2931627.0}, {"date": "2016-12-20", "close": 43.77, "volume": 2140653.0}, {"date": "2016-12-21", "close": 43.59, "volume": 1309776.0}, {"date": "2016-12-22", "close": 43.68, "volume": 1412862.0}, {"date": "2016-12-23", "close": 43.68, "volume": 781553.0}, {"date": "2016-12-27", "close": 43.8, "volume": 1745656.0}, {"date": "2016-12-28", "close": 43.41, "volume": 2041022.0}, {"date": "2016-12-29", "close": 44.05, "volume": 2126782.0}, {"date": "2016-12-30", "close": 43.88, "volume": 2000457.0}, {"date": "2017-01-03", "close": 43.39, "volume": 2976349.0}, {"date": "2017-01-04", "close": 43.69, "volume": 2155594.0}, {"date": "2017-01-05", "close": 43.76, "volume": 2208906.0}, {"date": "2017-01-06", "close": 44.2, "volume": 2324062.0}, {"date": "2017-01-09", "close": 43.52, "volume": 2050005.0}, {"date": "2017-01-10", "close": 43.46, "volume": 2307746.0}, {"date": "2017-01-11", "close": 44.04, "volume": 2993079.0}, {"date": "2017-01-12", "close": 44.07, "volume": 1974080.0}, {"date": "2017-01-13", "close": 44.03, "volume": 1579169.0}, {"date": "2017-01-17", "close": 44.41, "volume": 1599001.0}, {"date": "2017-01-18", "close": 44.18, "volume": 1126735.0}, {"date": "2017-01-19", "close": 43.68, "volume": 1538345.0}, {"date": "2017-01-20", "close": 43.74, "volume": 1497923.0}, {"date": "2017-01-23", "close": 43.27, "volume": 1488388.0}, {"date": "2017-01-24", "close": 43.45, "volume": 1810310.0}, {"date": "2017-01-25", "close": 43.39, "volume": 1570578.0}, {"date": "2017-01-26", "close": 43.33, "volume": 1443730.0}, {"date": "2017-01-27", "close": 43.06, "volume": 1679113.0}, {"date": "2017-01-30", "close": 43.21, "volume": 1869259.0}, {"date": "2017-01-31", "close": 44.25, "volume": 3496587.0}, {"date": "2017-02-01", "close": 43.37, "volume": 3222737.0}, {"date": "2017-02-02", "close": 43.52, "volume": 3581664.0}, {"date": "2017-02-03", "close": 43.71, "volume": 1886615.0}, {"date": "2017-02-06", "close": 43.45, "volume": 1886092.0}, {"date": "2017-02-07", "close": 43.44, "volume": 2279443.0}, {"date": "2017-02-08", "close": 43.54, "volume": 2524024.0}, {"date": "2017-02-09", "close": 43.19, "volume": 2588627.0}, {"date": "2017-02-10", "close": 43.39, "volume": 2113263.0}, {"date": "2017-02-13", "close": 43.76, "volume": 1860285.0}, {"date": "2017-02-14", "close": 43.43, "volume": 1908903.0}, {"date": "2017-02-15", "close": 43.21, "volume": 3601222.0}, {"date": "2017-02-16", "close": 43.66, "volume": 1952241.0}, {"date": "2017-02-17", "close": 43.49, "volume": 5840019.0}, {"date": "2017-02-21", "close": 44.33, "volume": 2665165.0}, {"date": "2017-02-22", "close": 44.27, "volume": 2268364.0}, {"date": "2017-02-23", "close": 44.25, "volume": 3280100.0}, {"date": "2017-02-24", "close": 45.61, "volume": 3084644.0}, {"date": "2017-02-27", "close": 45.61, "volume": 3649462.0}, {"date": "2017-02-28", "close": 45.98, "volume": 3513402.0}, {"date": "2017-03-01", "close": 45.32, "volume": 2608192.0}, {"date": "2017-03-02", "close": 45.79, "volume": 2905964.0}, {"date": "2017-03-03", "close": 45.53, "volume": 2723041.0}, {"date": "2017-03-06", "close": 45.11, "volume": 2697230.0}, {"date": "2017-03-07", "close": 44.98, "volume": 3525883.0}, {"date": "2017-03-08", "close": 43.96, "volume": 3435415.0}, {"date": "2017-03-09", "close": 43.89, "volume": 1914357.0}, {"date": "2017-03-10", "close": 44.43, "volume": 2621753.0}, {"date": "2017-03-13", "close": 44.48, "volume": 1861181.0}, {"date": "2017-03-14", "close": 44.49, "volume": 1975947.0}, {"date": "2017-03-15", "close": 45.13, "volume": 2543094.0}, {"date": "2017-03-16", "close": 44.41, "volume": 2558485.0}, {"date": "2017-03-17", "close": 44.73, "volume": 3940495.0}, {"date": "2017-03-20", "close": 44.13, "volume": 3475448.0}, {"date": "2017-03-21", "close": 44.66, "volume": 3878547.0}, {"date": "2017-03-22", "close": 45.1, "volume": 3906945.0}, {"date": "2017-03-23", "close": 45.07, "volume": 2855669.0}, {"date": "2017-03-24", "close": 45.15, "volume": 1881215.0}, {"date": "2017-03-27", "close": 44.74, "volume": 1733273.0}, {"date": "2017-03-28", "close": 44.51, "volume": 4747714.0}, {"date": "2017-03-29", "close": 44.15, "volume": 3371083.0}, {"date": "2017-03-30", "close": 43.91, "volume": 2156764.0}, {"date": "2017-03-31", "close": 44.35, "volume": 3122501.0}, {"date": "2017-04-03", "close": 44.26, "volume": 2478270.0}, {"date": "2017-04-04", "close": 44.27, "volume": 2638392.0}, {"date": "2017-04-05", "close": 44.42, "volume": 3362163.0}, {"date": "2017-04-06", "close": 44.89, "volume": 3862710.0}, {"date": "2017-04-07", "close": 44.72, "volume": 4103908.0}, {"date": "2017-04-10", "close": 44.66, "volume": 2906375.0}, {"date": "2017-04-11", "close": 45.29, "volume": 4408181.0}, {"date": "2017-04-12", "close": 45.61, "volume": 3746860.0}, {"date": "2017-04-13", "close": 45.65, "volume": 3868765.0}, {"date": "2017-04-17", "close": 45.68, "volume": 2009285.0}, {"date": "2017-04-18", "close": 45.34, "volume": 4108687.0}, {"date": "2017-04-19", "close": 44.6, "volume": 4572902.0}, {"date": "2017-04-20", "close": 44.37, "volume": 2666234.0}, {"date": "2017-04-21", "close": 44.51, "volume": 3472671.0}, {"date": "2017-04-24", "close": 45.0, "volume": 2409200.0}, {"date": "2017-04-25", "close": 44.72, "volume": 1834576.0}, {"date": "2017-04-26", "close": 44.49, "volume": 2869304.0}, {"date": "2017-04-27", "close": 44.41, "volume": 3133251.0}, {"date": "2017-04-28", "close": 44.05, "volume": 2443306.0}, {"date": "2017-05-01", "close": 43.71, "volume": 2151732.0}, {"date": "2017-05-02", "close": 43.87, "volume": 2532105.0}, {"date": "2017-05-03", "close": 43.66, "volume": 2203206.0}, {"date": "2017-05-04", "close": 43.48, "volume": 2104935.0}, {"date": "2017-05-05", "close": 43.81, "volume": 2171674.0}, {"date": "2017-05-08", "close": 43.62, "volume": 2153644.0}, {"date": "2017-05-09", "close": 42.95, "volume": 2238648.0}, {"date": "2017-05-10", "close": 42.7, "volume": 4261486.0}, {"date": "2017-05-11", "close": 42.77, "volume": 4674538.0}, {"date": "2017-05-12", "close": 42.77, "volume": 2647117.0}, {"date": "2017-05-15", "close": 43.04, "volume": 4073649.0}, {"date": "2017-05-16", "close": 43.1, "volume": 3603008.0}, {"date": "2017-05-17", "close": 43.64, "volume": 4311524.0}, {"date": "2017-05-18", "close": 43.79, "volume": 3506113.0}, {"date": "2017-05-19", "close": 44.02, "volume": 2831674.0}, {"date": "2017-05-22", "close": 44.24, "volume": 3312428.0}, {"date": "2017-05-23", "close": 44.07, "volume": 3558178.0}, {"date": "2017-05-24", "close": 44.42, "volume": 2061710.0}, {"date": "2017-05-25", "close": 44.54, "volume": 2339878.0}, {"date": "2017-05-26", "close": 44.43, "volume": 2575168.0}, {"date": "2017-05-30", "close": 44.56, "volume": 2592483.0}, {"date": "2017-05-31", "close": 44.91, "volume": 4938443.0}, {"date": "2017-06-01", "close": 45.54, "volume": 2687534.0}, {"date": "2017-06-02", "close": 45.17, "volume": 2463321.0}, {"date": "2017-06-05", "close": 44.99, "volume": 1414331.0}, {"date": "2017-06-06", "close": 44.69, "volume": 2241694.0}, {"date": "2017-06-07", "close": 44.58, "volume": 1886463.0}, {"date": "2017-06-08", "close": 43.98, "volume": 2875412.0}, {"date": "2017-06-09", "close": 44.33, "volume": 1958483.0}, {"date": "2017-06-12", "close": 44.28, "volume": 2743063.0}, {"date": "2017-06-13", "close": 44.04, "volume": 2710703.0}, {"date": "2017-06-14", "close": 44.27, "volume": 1505930.0}, {"date": "2017-06-15", "close": 44.32, "volume": 1494158.0}, {"date": "2017-06-16", "close": 44.45, "volume": 5051153.0}, {"date": "2017-06-19", "close": 44.26, "volume": 2664629.0}, {"date": "2017-06-20", "close": 44.31, "volume": 1672635.0}, {"date": "2017-06-21", "close": 43.96, "volume": 2154856.0}, {"date": "2017-06-22", "close": 43.67, "volume": 2455452.0}, {"date": "2017-06-23", "close": 43.57, "volume": 2450387.0}, {"date": "2017-06-26", "close": 44.18, "volume": 5160394.0}, {"date": "2017-06-27", "close": 43.62, "volume": 5342028.0}, {"date": "2017-06-28", "close": 43.26, "volume": 2377413.0}, {"date": "2017-06-29", "close": 42.92, "volume": 2438911.0}, {"date": "2017-06-30", "close": 43.01, "volume": 3479655.0}, {"date": "2017-07-03", "close": 42.7, "volume": 1511713.0}, {"date": "2017-07-05", "close": 42.32, "volume": 3085435.0}, {"date": "2017-07-06", "close": 42.01, "volume": 2924611.0}, {"date": "2017-07-07", "close": 42.1, "volume": 1768597.0}, {"date": "2017-07-10", "close": 41.97, "volume": 2912162.0}, {"date": "2017-07-11", "close": 41.85, "volume": 2675119.0}, {"date": "2017-07-12", "close": 42.27, "volume": 2054894.0}, {"date": "2017-07-13", "close": 42.23, "volume": 2829380.0}, {"date": "2017-07-14", "close": 42.36, "volume": 1667268.0}, {"date": "2017-07-17", "close": 43.23, "volume": 3745249.0}, {"date": "2017-07-18", "close": 43.56, "volume": 4052687.0}, {"date": "2017-07-19", "close": 44.21, "volume": 5204171.0}, {"date": "2017-07-20", "close": 44.47, "volume": 3136296.0}, {"date": "2017-07-21", "close": 44.72, "volume": 2288770.0}, {"date": "2017-07-24", "close": 44.03, "volume": 3056581.0}, {"date": "2017-07-25", "close": 43.86, "volume": 3566739.0}, {"date": "2017-07-26", "close": 44.29, "volume": 2060419.0}, {"date": "2017-07-27", "close": 44.34, "volume": 4611687.0}, {"date": "2017-07-28", "close": 44.96, "volume": 2755683.0}, {"date": "2017-07-31", "close": 44.97, "volume": 3608171.0}, {"date": "2017-08-01", "close": 45.26, "volume": 3161819.0}, {"date": "2017-08-02", "close": 45.33, "volume": 2049206.0}, {"date": "2017-08-03", "close": 45.77, "volume": 1812612.0}, {"date": "2017-08-04", "close": 45.7, "volume": 1575989.0}, {"date": "2017-08-07", "close": 45.69, "volume": 1483797.0}, {"date": "2017-08-08", "close": 45.77, "volume": 1836630.0}, {"date": "2017-08-09", "close": 45.44, "volume": 1988584.0}, {"date": "2017-08-10", "close": 45.61, "volume": 2589688.0}, {"date": "2017-08-11", "close": 45.53, "volume": 2529073.0}, {"date": "2017-08-14", "close": 45.92, "volume": 1759246.0}, {"date": "2017-08-15", "close": 46.29, "volume": 2040814.0}, {"date": "2017-08-16", "close": 46.64, "volume": 1999126.0}, {"date": "2017-08-17", "close": 46.3, "volume": 1954166.0}, {"date": "2017-08-18", "close": 46.68, "volume": 2028428.0}, {"date": "2017-08-21", "close": 46.85, "volume": 1500570.0}, {"date": "2017-08-22", "close": 47.0, "volume": 1886751.0}, {"date": "2017-08-23", "close": 47.24, "volume": 1916078.0}, {"date": "2017-08-24", "close": 47.22, "volume": 1266005.0}, {"date": "2017-08-25", "close": 47.29, "volume": 1167877.0}, {"date": "2017-08-28", "close": 47.3, "volume": 2886702.0}, {"date": "2017-08-29", "close": 47.11, "volume": 1288929.0}, {"date": "2017-08-30", "close": 46.83, "volume": 1296353.0}, {"date": "2017-08-31", "close": 46.84, "volume": 2684229.0}, {"date": "2017-09-01", "close": 46.52, "volume": 2842307.0}, {"date": "2017-09-05", "close": 46.37, "volume": 3225716.0}, {"date": "2017-09-06", "close": 45.9, "volume": 2182942.0}, {"date": "2017-09-07", "close": 46.04, "volume": 2008931.0}, {"date": "2017-09-08", "close": 46.45, "volume": 2043428.0}, {"date": "2017-09-11", "close": 46.74, "volume": 1794708.0}, {"date": "2017-09-12", "close": 45.84, "volume": 1782466.0}, {"date": "2017-09-13", "close": 45.48, "volume": 3114419.0}, {"date": "2017-09-14", "close": 45.8, "volume": 2384949.0}, {"date": "2017-09-15", "close": 45.82, "volume": 3490057.0}, {"date": "2017-09-18", "close": 45.6, "volume": 1768485.0}, {"date": "2017-09-19", "close": 45.59, "volume": 1694204.0}, {"date": "2017-09-20", "close": 45.23, "volume": 2788762.0}, {"date": "2017-09-21", "close": 46.22, "volume": 4246389.0}, {"date": "2017-09-22", "close": 46.19, "volume": 4037711.0}, {"date": "2017-09-25", "close": 46.5, "volume": 3290721.0}, {"date": "2017-09-26", "close": 46.51, "volume": 2042016.0}, {"date": "2017-09-27", "close": 46.15, "volume": 3340864.0}, {"date": "2017-09-28", "close": 46.08, "volume": 2142025.0}, {"date": "2017-09-29", "close": 46.25, "volume": 3630010.0}, {"date": "2017-10-02", "close": 46.6, "volume": 2324293.0}, {"date": "2017-10-03", "close": 46.25, "volume": 2081840.0}, {"date": "2017-10-04", "close": 46.99, "volume": 1888527.0}, {"date": "2017-10-05", "close": 47.45, "volume": 4099815.0}, {"date": "2017-10-06", "close": 47.6, "volume": 4711416.0}, {"date": "2017-10-09", "close": 47.61, "volume": 2321602.0}, {"date": "2017-10-10", "close": 48.21, "volume": 3366112.0}, {"date": "2017-10-11", "close": 48.39, "volume": 3759290.0}, {"date": "2017-10-12", "close": 49.02, "volume": 2841141.0}, {"date": "2017-10-13", "close": 48.64, "volume": 5255777.0}, {"date": "2017-10-16", "close": 48.6, "volume": 2683698.0}, {"date": "2017-10-17", "close": 48.6, "volume": 3599259.0}, {"date": "2017-10-18", "close": 48.66, "volume": 2416263.0}, {"date": "2017-10-19", "close": 48.94, "volume": 2321894.0}, {"date": "2017-10-20", "close": 49.0, "volume": 4128142.0}, {"date": "2017-10-23", "close": 48.98, "volume": 2541680.0}, {"date": "2017-10-24", "close": 49.08, "volume": 2753465.0}, {"date": "2017-10-25", "close": 49.16, "volume": 3152361.0}, {"date": "2017-10-26", "close": 49.36, "volume": 2468320.0}, {"date": "2017-10-27", "close": 49.49, "volume": 2402904.0}, {"date": "2017-10-30", "close": 49.55, "volume": 3226510.0}, {"date": "2017-10-31", "close": 49.2, "volume": 3308532.0}, {"date": "2017-11-01", "close": 49.51, "volume": 4266173.0}, {"date": "2017-11-02", "close": 49.79, "volume": 2976395.0}, {"date": "2017-11-03", "close": 50.31, "volume": 2412932.0}, {"date": "2017-11-06", "close": 49.65, "volume": 3154244.0}, {"date": "2017-11-07", "close": 49.95, "volume": 2563058.0}, {"date": "2017-11-08", "close": 50.2, "volume": 2503570.0}, {"date": "2017-11-09", "close": 50.27, "volume": 1991834.0}, {"date": "2017-11-10", "close": 50.38, "volume": 3589997.0}, {"date": "2017-11-13", "close": 50.66, "volume": 3610967.0}, {"date": "2017-11-14", "close": 51.72, "volume": 3483407.0}, {"date": "2017-11-15", "close": 51.31, "volume": 3724585.0}, {"date": "2017-11-16", "close": 51.38, "volume": 2955638.0}, {"date": "2017-11-17", "close": 51.5, "volume": 5639742.0}, {"date": "2017-11-20", "close": 51.57, "volume": 3357181.0}, {"date": "2017-11-21", "close": 51.6, "volume": 2422718.0}, {"date": "2017-11-22", "close": 51.43, "volume": 2539721.0}, {"date": "2017-11-24", "close": 51.56, "volume": 1991326.0}, {"date": "2017-11-27", "close": 51.58, "volume": 3549152.0}, {"date": "2017-11-28", "close": 52.04, "volume": 2845054.0}, {"date": "2017-11-29", "close": 52.7, "volume": 3820187.0}, {"date": "2017-11-30", "close": 53.06, "volume": 4380391.0}, {"date": "2017-12-01", "close": 53.07, "volume": 3485784.0}, {"date": "2017-12-04", "close": 52.89, "volume": 5119972.0}, {"date": "2017-12-05", "close": 52.68, "volume": 4876357.0}, {"date": "2017-12-06", "close": 52.76, "volume": 4794982.0}, {"date": "2017-12-07", "close": 51.98, "volume": 4744050.0}, {"date": "2017-12-08", "close": 51.93, "volume": 4213461.0}, {"date": "2017-12-11", "close": 52.4, "volume": 4183058.0}, {"date": "2017-12-12", "close": 52.01, "volume": 4230492.0}, {"date": "2017-12-13", "close": 52.18, "volume": 3292233.0}, {"date": "2017-12-14", "close": 51.94, "volume": 4242725.0}, {"date": "2017-12-15", "close": 52.3, "volume": 5502561.0}, {"date": "2017-12-18", "close": 51.97, "volume": 2947460.0}, {"date": "2017-12-19", "close": 51.32, "volume": 3203713.0}, {"date": "2017-12-20", "close": 50.98, "volume": 3556750.0}, {"date": "2017-12-21", "close": 51.01, "volume": 2642062.0}, {"date": "2017-12-22", "close": 51.07, "volume": 2277551.0}, {"date": "2017-12-26", "close": 50.96, "volume": 1246600.0}, {"date": "2017-12-27", "close": 51.01, "volume": 2341350.0}, {"date": "2017-12-28", "close": 51.34, "volume": 1509430.0}, {"date": "2017-12-29", "close": 51.5, "volume": 2313230.0}, {"date": "2018-01-02", "close": 51.0, "volume": 2999520.0}, {"date": "2018-01-03", "close": 50.74, "volume": 2553693.0}, {"date": "2018-01-04", "close": 49.25, "volume": 8168742.0}, {"date": "2018-01-05", "close": 49.66, "volume": 5761832.0}, {"date": "2018-01-08", "close": 49.81, "volume": 3194224.0}, {"date": "2018-01-09", "close": 49.63, "volume": 5174728.0}, {"date": "2018-01-10", "close": 49.4, "volume": 3458064.0}, {"date": "2018-01-11", "close": 50.0, "volume": 4551974.0}, {"date": "2018-01-12", "close": 50.1, "volume": 2851745.0}, {"date": "2018-01-16", "close": 49.55, "volume": 3468652.0}, {"date": "2018-01-17", "close": 50.27, "volume": 2937774.0}, {"date": "2018-01-18", "close": 49.74, "volume": 2745522.0}, {"date": "2018-01-19", "close": 49.8, "volume": 2666976.0}, {"date": "2018-01-22", "close": 50.04, "volume": 3403716.0}, {"date": "2018-01-23", "close": 50.72, "volume": 2714524.0}, {"date": "2018-01-24", "close": 50.42, "volume": 2476511.0}, {"date": "2018-01-25", "close": 51.12, "volume": 2603334.0}, {"date": "2018-01-26", "close": 51.2, "volume": 2878618.0}, {"date": "2018-01-29", "close": 50.69, "volume": 3206062.0}, {"date": "2018-01-30", "close": 51.01, "volume": 3107865.0}, {"date": "2018-01-31", "close": 51.87, "volume": 5998372.0}, {"date": "2018-02-01", "close": 50.67, "volume": 4294341.0}, {"date": "2018-02-02", "close": 50.04, "volume": 3453657.0}, {"date": "2018-02-05", "close": 48.84, "volume": 4753035.0}, {"date": "2018-02-06", "close": 47.63, "volume": 4587030.0}, {"date": "2018-02-07", "close": 47.7, "volume": 3288850.0}, {"date": "2018-02-08", "close": 46.73, "volume": 5278718.0}, {"date": "2018-02-09", "close": 47.24, "volume": 5031957.0}, {"date": "2018-02-12", "close": 47.62, "volume": 5126791.0}, {"date": "2018-02-13", "close": 48.04, "volume": 2501972.0}, {"date": "2018-02-14", "close": 47.62, "volume": 2315072.0}, {"date": "2018-02-15", "close": 48.61, "volume": 2697954.0}, {"date": "2018-02-16", "close": 49.43, "volume": 2480826.0}, {"date": "2018-02-20", "close": 49.29, "volume": 4763265.0}, {"date": "2018-02-21", "close": 48.53, "volume": 2740132.0}, {"date": "2018-02-22", "close": 49.18, "volume": 2805120.0}, {"date": "2018-02-23", "close": 50.53, "volume": 2637456.0}, {"date": "2018-02-26", "close": 50.3, "volume": 2619223.0}, {"date": "2018-02-27", "close": 48.79, "volume": 4001328.0}, {"date": "2018-02-28", "close": 48.43, "volume": 2961938.0}, {"date": "2018-03-01", "close": 48.29, "volume": 3615311.0}, {"date": "2018-03-02", "close": 47.7, "volume": 3558288.0}, {"date": "2018-03-05", "close": 48.07, "volume": 4358244.0}, {"date": "2018-03-06", "close": 47.19, "volume": 3146140.0}, {"date": "2018-03-07", "close": 46.38, "volume": 3288404.0}, {"date": "2018-03-08", "close": 46.83, "volume": 3311837.0}, {"date": "2018-03-09", "close": 47.05, "volume": 2587428.0}, {"date": "2018-03-12", "close": 47.58, "volume": 3133898.0}, {"date": "2018-03-13", "close": 47.39, "volume": 2743377.0}, {"date": "2018-03-14", "close": 48.45, "volume": 3724168.0}, {"date": "2018-03-15", "close": 48.65, "volume": 3561499.0}, {"date": "2018-03-16", "close": 49.29, "volume": 6025741.0}, {"date": "2018-03-19", "close": 49.3, "volume": 2758160.0}, {"date": "2018-03-20", "close": 48.98, "volume": 3924345.0}, {"date": "2018-03-21", "close": 48.39, "volume": 3127824.0}, {"date": "2018-03-22", "close": 48.26, "volume": 2405379.0}, {"date": "2018-03-23", "close": 47.9, "volume": 2781082.0}, {"date": "2018-03-26", "close": 48.43, "volume": 1720225.0}, {"date": "2018-03-27", "close": 49.32, "volume": 3459786.0}, {"date": "2018-03-28", "close": 49.36, "volume": 2799639.0}, {"date": "2018-03-29", "close": 50.24, "volume": 3650837.0}, {"date": "2018-04-02", "close": 49.87, "volume": 3259289.0}, {"date": "2018-04-03", "close": 50.3, "volume": 2691529.0}, {"date": "2018-04-04", "close": 50.37, "volume": 2220395.0}, {"date": "2018-04-05", "close": 50.73, "volume": 1888450.0}, {"date": "2018-04-06", "close": 50.1, "volume": 3373964.0}, {"date": "2018-04-09", "close": 50.31, "volume": 2338296.0}, {"date": "2018-04-10", "close": 49.85, "volume": 2799625.0}, {"date": "2018-04-11", "close": 49.86, "volume": 2202869.0}, {"date": "2018-04-12", "close": 49.44, "volume": 4628380.0}, {"date": "2018-04-13", "close": 49.88, "volume": 3098957.0}, {"date": "2018-04-16", "close": 50.41, "volume": 3034298.0}, {"date": "2018-04-17", "close": 50.87, "volume": 2088878.0}, {"date": "2018-04-18", "close": 50.45, "volume": 1720113.0}, {"date": "2018-04-19", "close": 50.03, "volume": 2181524.0}, {"date": "2018-04-20", "close": 49.51, "volume": 2157844.0}, {"date": "2018-04-23", "close": 49.38, "volume": 2507113.0}, {"date": "2018-04-24", "close": 49.93, "volume": 3030094.0}, {"date": "2018-04-25", "close": 50.34, "volume": 3310251.0}, {"date": "2018-04-26", "close": 51.17, "volume": 3212672.0}, {"date": "2018-04-27", "close": 51.53, "volume": 3027573.0}, {"date": "2018-04-30", "close": 52.15, "volume": 3299583.0}, {"date": "2018-05-01", "close": 51.86, "volume": 3188871.0}, {"date": "2018-05-02", "close": 51.46, "volume": 3430297.0}, {"date": "2018-05-03", "close": 51.87, "volume": 2240802.0}, {"date": "2018-05-04", "close": 52.1, "volume": 1496910.0}, {"date": "2018-05-07", "close": 51.88, "volume": 1619974.0}, {"date": "2018-05-08", "close": 51.08, "volume": 3429924.0}, {"date": "2018-05-09", "close": 50.57, "volume": 2183611.0}, {"date": "2018-05-10", "close": 51.13, "volume": 1557253.0}, {"date": "2018-05-11", "close": 51.15, "volume": 1736904.0}, {"date": "2018-05-14", "close": 50.89, "volume": 1685029.0}, {"date": "2018-05-15", "close": 50.24, "volume": 2605993.0}, {"date": "2018-05-16", "close": 49.87, "volume": 1923385.0}, {"date": "2018-05-17", "close": 49.56, "volume": 2547348.0}, {"date": "2018-05-18", "close": 49.73, "volume": 2582694.0}, {"date": "2018-05-21", "close": 50.06, "volume": 1838338.0}, {"date": "2018-05-22", "close": 50.54, "volume": 2757300.0}, {"date": "2018-05-23", "close": 51.35, "volume": 3424331.0}, {"date": "2018-05-24", "close": 51.93, "volume": 2332567.0}, {"date": "2018-05-25", "close": 52.4, "volume": 1910576.0}, {"date": "2018-05-29", "close": 52.63, "volume": 2582386.0}, {"date": "2018-05-30", "close": 52.69, "volume": 4021089.0}, {"date": "2018-05-31", "close": 52.98, "volume": 5552598.0}, {"date": "2018-06-01", "close": 52.55, "volume": 3769546.0}, {"date": "2018-06-04", "close": 52.27, "volume": 3522885.0}, {"date": "2018-06-05", "close": 51.97, "volume": 2558091.0}, {"date": "2018-06-06", "close": 51.02, "volume": 2705366.0}, {"date": "2018-06-07", "close": 50.82, "volume": 3308479.0}, {"date": "2018-06-08", "close": 50.89, "volume": 2439463.0}, {"date": "2018-06-11", "close": 50.81, "volume": 2850963.0}, {"date": "2018-06-12", "close": 51.93, "volume": 2662628.0}, {"date": "2018-06-13", "close": 51.78, "volume": 2830032.0}, {"date": "2018-06-14", "close": 52.22, "volume": 2171784.0}, {"date": "2018-06-15", "close": 52.53, "volume": 4402515.0}, {"date": "2018-06-18", "close": 52.85, "volume": 2045596.0}, {"date": "2018-06-19", "close": 52.86, "volume": 3774741.0}, {"date": "2018-06-20", "close": 53.06, "volume": 3123117.0}, {"date": "2018-06-21", "close": 53.12, "volume": 3840887.0}, {"date": "2018-06-22", "close": 53.34, "volume": 4179258.0}, {"date": "2018-06-25", "close": 54.24, "volume": 2987475.0}, {"date": "2018-06-26", "close": 53.72, "volume": 2730357.0}, {"date": "2018-06-27", "close": 54.06, "volume": 3004769.0}, {"date": "2018-06-28", "close": 54.19, "volume": 3033726.0}, {"date": "2018-06-29", "close": 54.14, "volume": 3401093.0}, {"date": "2018-07-02", "close": 53.92, "volume": 3142964.0}, {"date": "2018-07-03", "close": 53.49, "volume": 3419935.0}, {"date": "2018-07-05", "close": 53.42, "volume": 4366715.0}, {"date": "2018-07-06", "close": 53.27, "volume": 2733361.0}, {"date": "2018-07-09", "close": 51.39, "volume": 4038195.0}, {"date": "2018-07-10", "close": 52.04, "volume": 3480826.0}, {"date": "2018-07-11", "close": 52.62, "volume": 2347868.0}, {"date": "2018-07-12", "close": 52.33, "volume": 2561962.0}, {"date": "2018-07-13", "close": 52.04, "volume": 3518946.0}, {"date": "2018-07-16", "close": 51.81, "volume": 1970006.0}, {"date": "2018-07-17", "close": 51.74, "volume": 2346695.0}, {"date": "2018-07-18", "close": 51.75, "volume": 3357912.0}, {"date": "2018-07-19", "close": 52.17, "volume": 2345899.0}, {"date": "2018-07-20", "close": 51.36, "volume": 1886411.0}, {"date": "2018-07-23", "close": 51.03, "volume": 3029758.0}, {"date": "2018-07-24", "close": 51.16, "volume": 4693399.0}, {"date": "2018-07-25", "close": 51.44, "volume": 3223620.0}, {"date": "2018-07-26", "close": 51.8, "volume": 3827998.0}, {"date": "2018-07-27", "close": 51.43, "volume": 2630457.0}, {"date": "2018-07-30", "close": 51.01, "volume": 3375136.0}, {"date": "2018-07-31", "close": 51.56, "volume": 3808089.0}, {"date": "2018-08-01", "close": 50.54, "volume": 3612664.0}, {"date": "2018-08-02", "close": 51.2, "volume": 2860862.0}, {"date": "2018-08-03", "close": 51.43, "volume": 2205751.0}, {"date": "2018-08-06", "close": 51.4, "volume": 2210648.0}, {"date": "2018-08-07", "close": 51.52, "volume": 1812959.0}, {"date": "2018-08-08", "close": 51.28, "volume": 2411855.0}, {"date": "2018-08-09", "close": 51.98, "volume": 2378866.0}, {"date": "2018-08-10", "close": 51.32, "volume": 2245091.0}, {"date": "2018-08-13", "close": 51.72, "volume": 2142426.0}, {"date": "2018-08-14", "close": 52.03, "volume": 1845304.0}, {"date": "2018-08-15", "close": 52.8, "volume": 4107772.0}, {"date": "2018-08-16", "close": 53.8, "volume": 3694209.0}, {"date": "2018-08-17", "close": 53.81, "volume": 3009594.0}, {"date": "2018-08-20", "close": 53.56, "volume": 2274029.0}, {"date": "2018-08-21", "close": 52.78, "volume": 2196805.0}, {"date": "2018-08-22", "close": 52.32, "volume": 2100882.0}, {"date": "2018-08-23", "close": 52.41, "volume": 1517659.0}, {"date": "2018-08-24", "close": 52.75, "volume": 2202145.0}, {"date": "2018-08-27", "close": 52.44, "volume": 1988125.0}, {"date": "2018-08-28", "close": 51.78, "volume": 2487034.0}, {"date": "2018-08-29", "close": 52.25, "volume": 2105686.0}, {"date": "2018-08-30", "close": 52.31, "volume": 1969560.0}, {"date": "2018-08-31", "close": 52.35, "volume": 2380758.0}, {"date": "2018-09-04", "close": 52.73, "volume": 2240256.0}, {"date": "2018-09-05", "close": 52.93, "volume": 3518995.0}, {"date": "2018-09-06", "close": 53.08, "volume": 3309543.0}, {"date": "2018-09-07", "close": 52.51, "volume": 2604020.0}, {"date": "2018-09-10", "close": 52.55, "volume": 2028278.0}, {"date": "2018-09-11", "close": 52.76, "volume": 2257665.0}, {"date": "2018-09-12", "close": 53.32, "volume": 2734541.0}, {"date": "2018-09-13", "close": 53.71, "volume": 2264359.0}, {"date": "2018-09-14", "close": 53.27, "volume": 2572447.0}, {"date": "2018-09-17", "close": 53.54, "volume": 1988579.0}, {"date": "2018-09-18", "close": 53.09, "volume": 2008321.0}, {"date": "2018-09-19", "close": 51.91, "volume": 3329155.0}, {"date": "2018-09-20", "close": 52.19, "volume": 2168648.0}, {"date": "2018-09-21", "close": 52.14, "volume": 4235283.0}, {"date": "2018-09-24", "close": 52.05, "volume": 2230109.0}, {"date": "2018-09-25", "close": 51.21, "volume": 1641051.0}, {"date": "2018-09-26", "close": 50.68, "volume": 2150738.0}, {"date": "2018-09-27", "close": 51.34, "volume": 2528603.0}, {"date": "2018-09-28", "close": 52.79, "volume": 4051713.0}, {"date": "2018-10-01", "close": 52.69, "volume": 2408222.0}, {"date": "2018-10-02", "close": 53.13, "volume": 2722428.0}, {"date": "2018-10-03", "close": 52.01, "volume": 4023750.0}, {"date": "2018-10-04", "close": 52.3, "volume": 4395936.0}, {"date": "2018-10-05", "close": 52.71, "volume": 3485169.0}, {"date": "2018-10-08", "close": 53.52, "volume": 3167082.0}, {"date": "2018-10-09", "close": 54.07, "volume": 3338811.0}, {"date": "2018-10-10", "close": 54.53, "volume": 4975476.0}, {"date": "2018-10-11", "close": 53.59, "volume": 4056310.0}, {"date": "2018-10-12", "close": 53.68, "volume": 4062091.0}, {"date": "2018-10-15", "close": 53.48, "volume": 2107430.0}, {"date": "2018-10-16", "close": 53.83, "volume": 2612449.0}, {"date": "2018-10-17", "close": 53.65, "volume": 2586469.0}, {"date": "2018-10-18", "close": 53.83, "volume": 1872040.0}, {"date": "2018-10-19", "close": 54.88, "volume": 2032715.0}, {"date": "2018-10-22", "close": 54.68, "volume": 2553379.0}, {"date": "2018-10-23", "close": 54.63, "volume": 3847131.0}, {"date": "2018-10-24", "close": 56.37, "volume": 3881010.0}, {"date": "2018-10-25", "close": 55.85, "volume": 4867560.0}, {"date": "2018-10-26", "close": 54.38, "volume": 4837250.0}, {"date": "2018-10-29", "close": 55.23, "volume": 3481147.0}, {"date": "2018-10-30", "close": 54.37, "volume": 4168493.0}, {"date": "2018-10-31", "close": 53.43, "volume": 4087459.0}, {"date": "2018-11-01", "close": 53.39, "volume": 3662632.0}, {"date": "2018-11-02", "close": 52.98, "volume": 3037270.0}, {"date": "2018-11-05", "close": 53.21, "volume": 2796584.0}, {"date": "2018-11-06", "close": 53.0, "volume": 2691621.0}, {"date": "2018-11-07", "close": 52.99, "volume": 4675745.0}, {"date": "2018-11-08", "close": 52.97, "volume": 3313419.0}, {"date": "2018-11-09", "close": 53.79, "volume": 4986216.0}, {"date": "2018-11-12", "close": 53.78, "volume": 3944460.0}, {"date": "2018-11-13", "close": 53.5, "volume": 3940406.0}, {"date": "2018-11-14", "close": 53.91, "volume": 5039935.0}, {"date": "2018-11-15", "close": 54.42, "volume": 3500254.0}, {"date": "2018-11-16", "close": 54.3, "volume": 3340635.0}, {"date": "2018-11-19", "close": 54.56, "volume": 2722881.0}, {"date": "2018-11-20", "close": 53.58, "volume": 3074347.0}, {"date": "2018-11-21", "close": 53.5, "volume": 3403546.0}, {"date": "2018-11-23", "close": 53.23, "volume": 899384.0}, {"date": "2018-11-26", "close": 53.49, "volume": 2452538.0}, {"date": "2018-11-27", "close": 54.29, "volume": 3717054.0}, {"date": "2018-11-28", "close": 54.71, "volume": 3313578.0}, {"date": "2018-11-29", "close": 54.52, "volume": 2916008.0}, {"date": "2018-11-30", "close": 55.9, "volume": 3922786.0}, {"date": "2018-12-03", "close": 55.68, "volume": 3029608.0}, {"date": "2018-12-04", "close": 55.81, "volume": 3874399.0}, {"date": "2018-12-06", "close": 55.25, "volume": 3857811.0}, {"date": "2018-12-07", "close": 55.44, "volume": 3488974.0}, {"date": "2018-12-10", "close": 55.39, "volume": 3962782.0}, {"date": "2018-12-11", "close": 55.79, "volume": 2193479.0}, {"date": "2018-12-12", "close": 55.72, "volume": 4046146.0}, {"date": "2018-12-13", "close": 55.8, "volume": 2642474.0}, {"date": "2018-12-14", "close": 55.69, "volume": 3005416.0}, {"date": "2018-12-17", "close": 53.41, "volume": 3500811.0}, {"date": "2018-12-18", "close": 53.2, "volume": 3182944.0}, {"date": "2018-12-19", "close": 52.76, "volume": 3125330.0}, {"date": "2018-12-20", "close": 52.7, "volume": 3491506.0}, {"date": "2018-12-21", "close": 52.44, "volume": 5588421.0}, {"date": "2018-12-24", "close": 49.89, "volume": 1742981.0}, {"date": "2018-12-26", "close": 50.71, "volume": 2569628.0}, {"date": "2018-12-27", "close": 51.43, "volume": 3012959.0}, {"date": "2018-12-28", "close": 51.33, "volume": 2165281.0}, {"date": "2018-12-31", "close": 52.05, "volume": 2847111.0}, {"date": "2019-01-02", "close": 50.83, "volume": 3209783.0}, {"date": "2019-01-03", "close": 50.82, "volume": 3177085.0}, {"date": "2019-01-04", "close": 51.37, "volume": 4473129.0}, {"date": "2019-01-07", "close": 51.48, "volume": 3498105.0}, {"date": "2019-01-08", "close": 51.68, "volume": 2824507.0}, {"date": "2019-01-09", "close": 51.29, "volume": 2750150.0}, {"date": "2019-01-10", "close": 52.0, "volume": 2884017.0}, {"date": "2019-01-11", "close": 51.88, "volume": 3800509.0}, {"date": "2019-01-14", "close": 50.75, "volume": 4364153.0}, {"date": "2019-01-15", "close": 51.47, "volume": 3516561.0}, {"date": "2019-01-16", "close": 51.45, "volume": 2882546.0}, {"date": "2019-01-17", "close": 52.21, "volume": 4588816.0}, {"date": "2019-01-18", "close": 51.94, "volume": 4096943.0}, {"date": "2019-01-22", "close": 52.72, "volume": 3704375.0}, {"date": "2019-01-23", "close": 53.33, "volume": 2906915.0}, {"date": "2019-01-24", "close": 53.24, "volume": 2325904.0}, {"date": "2019-01-25", "close": 52.65, "volume": 2559082.0}, {"date": "2019-01-28", "close": 52.4, "volume": 2390369.0}, {"date": "2019-01-29", "close": 52.77, "volume": 2275252.0}, {"date": "2019-01-30", "close": 53.25, "volume": 2384386.0}, {"date": "2019-01-31", "close": 54.55, "volume": 3429102.0}, {"date": "2019-02-01", "close": 54.51, "volume": 2808615.0}, {"date": "2019-02-04", "close": 54.97, "volume": 2393415.0}, {"date": "2019-02-05", "close": 54.9, "volume": 3034545.0}, {"date": "2019-02-06", "close": 55.0, "volume": 2733862.0}, {"date": "2019-02-07", "close": 55.69, "volume": 3338663.0}, {"date": "2019-02-08", "close": 55.88, "volume": 2891691.0}, {"date": "2019-02-11", "close": 55.98, "volume": 2724449.0}, {"date": "2019-02-12", "close": 56.0, "volume": 2538065.0}, {"date": "2019-02-13", "close": 55.99, "volume": 2969127.0}, {"date": "2019-02-14", "close": 55.93, "volume": 2834016.0}, {"date": "2019-02-15", "close": 56.32, "volume": 3005564.0}, {"date": "2019-02-19", "close": 56.22, "volume": 4177367.0}, {"date": "2019-02-20", "close": 56.61, "volume": 3716645.0}, {"date": "2019-02-21", "close": 56.91, "volume": 3902060.0}, {"date": "2019-02-22", "close": 57.3, "volume": 3060859.0}, {"date": "2019-02-25", "close": 57.33, "volume": 3604015.0}, {"date": "2019-02-26", "close": 57.32, "volume": 5450270.0}, {"date": "2019-02-27", "close": 58.56, "volume": 3402431.0}, {"date": "2019-02-28", "close": 58.81, "volume": 4455781.0}, {"date": "2019-03-01", "close": 59.25, "volume": 3221569.0}, {"date": "2019-03-04", "close": 59.58, "volume": 3374689.0}, {"date": "2019-03-05", "close": 59.33, "volume": 4078175.0}, {"date": "2019-03-06", "close": 59.16, "volume": 4228215.0}, {"date": "2019-03-07", "close": 59.0, "volume": 4472629.0}, {"date": "2019-03-08", "close": 58.88, "volume": 2883648.0}, {"date": "2019-03-11", "close": 58.67, "volume": 3506029.0}, {"date": "2019-03-12", "close": 59.13, "volume": 2847452.0}, {"date": "2019-03-13", "close": 59.51, "volume": 4631933.0}, {"date": "2019-03-14", "close": 59.64, "volume": 2420781.0}, {"date": "2019-03-15", "close": 59.73, "volume": 7124277.0}, {"date": "2019-03-18", "close": 59.61, "volume": 2607890.0}, {"date": "2019-03-19", "close": 59.12, "volume": 2529910.0}, {"date": "2019-03-20", "close": 58.89, "volume": 2676859.0}, {"date": "2019-03-21", "close": 59.48, "volume": 1620001.0}, {"date": "2019-03-22", "close": 59.63, "volume": 1903664.0}, {"date": "2019-03-25", "close": 59.58, "volume": 1611569.0}, {"date": "2019-03-26", "close": 59.92, "volume": 2357010.0}, {"date": "2019-03-27", "close": 59.28, "volume": 1991587.0}, {"date": "2019-03-28", "close": 58.79, "volume": 2008998.0}, {"date": "2019-03-29", "close": 59.41, "volume": 2613401.0}, {"date": "2019-04-01", "close": 58.54, "volume": 2549064.0}, {"date": "2019-04-02", "close": 59.05, "volume": 2746763.0}, {"date": "2019-04-03", "close": 58.83, "volume": 2089675.0}, {"date": "2019-04-04", "close": 59.3, "volume": 3177622.0}, {"date": "2019-04-05", "close": 59.7, "volume": 2611802.0}, {"date": "2019-04-08", "close": 59.25, "volume": 1737859.0}, {"date": "2019-04-09", "close": 59.6, "volume": 2939335.0}, {"date": "2019-04-10", "close": 59.47, "volume": 2297282.0}, {"date": "2019-04-11", "close": 59.53, "volume": 1970498.0}, {"date": "2019-04-12", "close": 59.89, "volume": 2436873.0}, {"date": "2019-04-15", "close": 59.99, "volume": 1889581.0}, {"date": "2019-04-16", "close": 58.75, "volume": 2021979.0}, {"date": "2019-04-17", "close": 58.71, "volume": 2390768.0}, {"date": "2019-04-18", "close": 58.87, "volume": 7421492.0}, {"date": "2019-04-22", "close": 58.44, "volume": 3138172.0}, {"date": "2019-04-23", "close": 58.12, "volume": 3724530.0}, {"date": "2019-04-24", "close": 58.7, "volume": 1923757.0}, {"date": "2019-04-25", "close": 59.0, "volume": 1704444.0}, {"date": "2019-04-26", "close": 58.94, "volume": 1630021.0}, {"date": "2019-04-29", "close": 58.7, "volume": 1425607.0}, {"date": "2019-04-30", "close": 59.65, "volume": 1997600.0}, {"date": "2019-05-01", "close": 58.78, "volume": 2183181.0}, {"date": "2019-05-02", "close": 59.24, "volume": 2950718.0}, {"date": "2019-05-03", "close": 59.24, "volume": 2137858.0}, {"date": "2019-05-06", "close": 58.92, "volume": 2129083.0}, {"date": "2019-05-07", "close": 58.84, "volume": 2162340.0}, {"date": "2019-05-08", "close": 57.77, "volume": 2233761.0}, {"date": "2019-05-09", "close": 58.29, "volume": 1831166.0}, {"date": "2019-05-10", "close": 59.31, "volume": 1320631.0}, {"date": "2019-05-13", "close": 59.97, "volume": 1788351.0}, {"date": "2019-05-14", "close": 59.14, "volume": 3246277.0}, {"date": "2019-05-15", "close": 59.36, "volume": 1931212.0}, {"date": "2019-05-16", "close": 60.05, "volume": 1707479.0}, {"date": "2019-05-17", "close": 60.43, "volume": 1591984.0}, {"date": "2019-05-20", "close": 60.37, "volume": 1655132.0}, {"date": "2019-05-21", "close": 60.69, "volume": 1636755.0}, {"date": "2019-05-22", "close": 61.02, "volume": 1526371.0}, {"date": "2019-05-23", "close": 61.38, "volume": 1691767.0}, {"date": "2019-05-24", "close": 61.16, "volume": 1489861.0}, {"date": "2019-05-28", "close": 59.88, "volume": 2607589.0}, {"date": "2019-05-29", "close": 58.92, "volume": 2843776.0}, {"date": "2019-05-30", "close": 58.67, "volume": 2027737.0}, {"date": "2019-05-31", "close": 58.76, "volume": 2369176.0}, {"date": "2019-06-03", "close": 59.37, "volume": 2389295.0}, {"date": "2019-06-04", "close": 59.4, "volume": 1510769.0}, {"date": "2019-06-05", "close": 60.4, "volume": 2158670.0}, {"date": "2019-06-06", "close": 60.32, "volume": 1649481.0}, {"date": "2019-06-07", "close": 60.01, "volume": 1872752.0}, {"date": "2019-06-10", "close": 59.87, "volume": 1268343.0}, {"date": "2019-06-11", "close": 59.37, "volume": 1422776.0}, {"date": "2019-06-12", "close": 60.18, "volume": 1267039.0}, {"date": "2019-06-13", "close": 60.0, "volume": 3233981.0}, {"date": "2019-06-14", "close": 60.96, "volume": 1832012.0}, {"date": "2019-06-17", "close": 60.9, "volume": 1287526.0}, {"date": "2019-06-18", "close": 60.59, "volume": 1978935.0}, {"date": "2019-06-19", "close": 60.55, "volume": 2557847.0}, {"date": "2019-06-20", "close": 61.13, "volume": 1682463.0}, {"date": "2019-06-21", "close": 61.05, "volume": 2885824.0}, {"date": "2019-06-24", "close": 61.12, "volume": 1433786.0}, {"date": "2019-06-25", "close": 60.14, "volume": 1931468.0}, {"date": "2019-06-26", "close": 59.08, "volume": 2312850.0}, {"date": "2019-06-27", "close": 58.79, "volume": 2061891.0}, {"date": "2019-06-28", "close": 58.82, "volume": 5638225.0}, {"date": "2019-07-01", "close": 58.42, "volume": 2281945.0}, {"date": "2019-07-02", "close": 58.8, "volume": 2179647.0}, {"date": "2019-07-03", "close": 59.58, "volume": 2059768.0}, {"date": "2019-07-05", "close": 59.57, "volume": 1774351.0}, {"date": "2019-07-08", "close": 59.69, "volume": 1436709.0}, {"date": "2019-07-09", "close": 60.02, "volume": 2348640.0}, {"date": "2019-07-10", "close": 60.22, "volume": 1911780.0}, {"date": "2019-07-11", "close": 60.36, "volume": 2007821.0}, {"date": "2019-07-12", "close": 60.55, "volume": 1902190.0}, {"date": "2019-07-15", "close": 61.05, "volume": 2530900.0}, {"date": "2019-07-16", "close": 60.51, "volume": 2428757.0}, {"date": "2019-07-17", "close": 60.89, "volume": 2231133.0}, {"date": "2019-07-18", "close": 61.05, "volume": 1768566.0}, {"date": "2019-07-19", "close": 60.18, "volume": 3488466.0}, {"date": "2019-07-22", "close": 59.77, "volume": 2101428.0}, {"date": "2019-07-23", "close": 59.45, "volume": 2094537.0}, {"date": "2019-07-24", "close": 59.38, "volume": 2053532.0}, {"date": "2019-07-25", "close": 59.65, "volume": 2457904.0}, {"date": "2019-07-26", "close": 59.54, "volume": 2203193.0}, {"date": "2019-07-29", "close": 59.31, "volume": 2376769.0}, {"date": "2019-07-30", "close": 57.89, "volume": 3052659.0}, {"date": "2019-07-31", "close": 57.15, "volume": 3755257.0}, {"date": "2019-08-01", "close": 57.18, "volume": 3485890.0}, {"date": "2019-08-02", "close": 56.87, "volume": 3693802.0}, {"date": "2019-08-05", "close": 55.63, "volume": 3100218.0}, {"date": "2019-08-06", "close": 56.77, "volume": 2822423.0}, {"date": "2019-08-07", "close": 57.17, "volume": 3363997.0}, {"date": "2019-08-08", "close": 57.83, "volume": 2420782.0}, {"date": "2019-08-09", "close": 57.72, "volume": 2405391.0}, {"date": "2019-08-12", "close": 57.23, "volume": 1943385.0}, {"date": "2019-08-13", "close": 57.63, "volume": 1751230.0}, {"date": "2019-08-14", "close": 57.31, "volume": 2691740.0}, {"date": "2019-08-15", "close": 57.76, "volume": 1928805.0}, {"date": "2019-08-16", "close": 58.1, "volume": 1843277.0}, {"date": "2019-08-19", "close": 58.55, "volume": 1673914.0}, {"date": "2019-08-20", "close": 58.45, "volume": 1640893.0}, {"date": "2019-08-21", "close": 58.87, "volume": 1323573.0}, {"date": "2019-08-22", "close": 59.17, "volume": 1783343.0}, {"date": "2019-08-23", "close": 58.44, "volume": 2634541.0}, {"date": "2019-08-26", "close": 59.31, "volume": 1260646.0}, {"date": "2019-08-27", "close": 59.46, "volume": 2231083.0}, {"date": "2019-08-28", "close": 59.51, "volume": 1849176.0}, {"date": "2019-08-29", "close": 60.08, "volume": 2136881.0}, {"date": "2019-08-30", "close": 60.47, "volume": 1771866.0}, {"date": "2019-09-03", "close": 61.18, "volume": 2177554.0}, {"date": "2019-09-04", "close": 61.39, "volume": 2711846.0}, {"date": "2019-09-05", "close": 60.87, "volume": 2341376.0}, {"date": "2019-09-06", "close": 60.42, "volume": 1678215.0}, {"date": "2019-09-09", "close": 60.38, "volume": 1877233.0}, {"date": "2019-09-10", "close": 61.15, "volume": 1909661.0}, {"date": "2019-09-11", "close": 61.91, "volume": 1923069.0}, {"date": "2019-09-12", "close": 61.45, "volume": 2518190.0}, {"date": "2019-09-13", "close": 60.8, "volume": 2262207.0}, {"date": "2019-09-16", "close": 60.8, "volume": 1245549.0}, {"date": "2019-09-17", "close": 61.17, "volume": 2189558.0}, {"date": "2019-09-18", "close": 61.53, "volume": 1908129.0}, {"date": "2019-09-19", "close": 61.72, "volume": 1325935.0}, {"date": "2019-09-20", "close": 61.8, "volume": 3251430.0}, {"date": "2019-09-23", "close": 61.92, "volume": 1892592.0}, {"date": "2019-09-24", "close": 62.15, "volume": 2312650.0}, {"date": "2019-09-25", "close": 62.14, "volume": 2415328.0}, {"date": "2019-09-26", "close": 62.26, "volume": 1347934.0}, {"date": "2019-09-27", "close": 61.98, "volume": 1733311.0}, {"date": "2019-09-30", "close": 62.08, "volume": 2250100.0}, {"date": "2019-10-01", "close": 61.7, "volume": 2067231.0}, {"date": "2019-10-02", "close": 61.29, "volume": 2234414.0}, {"date": "2019-10-03", "close": 61.64, "volume": 2630510.0}, {"date": "2019-10-04", "close": 62.28, "volume": 1703084.0}, {"date": "2019-10-07", "close": 62.16, "volume": 1384191.0}, {"date": "2019-10-08", "close": 61.17, "volume": 2172925.0}, {"date": "2019-10-09", "close": 61.57, "volume": 1371187.0}, {"date": "2019-10-10", "close": 61.51, "volume": 1672218.0}, {"date": "2019-10-11", "close": 62.35, "volume": 2190818.0}, {"date": "2019-10-14", "close": 61.85, "volume": 1516064.0}, {"date": "2019-10-15", "close": 61.86, "volume": 1734047.0}, {"date": "2019-10-16", "close": 61.78, "volume": 3082337.0}, {"date": "2019-10-17", "close": 62.05, "volume": 1268781.0}, {"date": "2019-10-18", "close": 62.29, "volume": 1787575.0}, {"date": "2019-10-21", "close": 62.37, "volume": 1290858.0}, {"date": "2019-10-22", "close": 62.38, "volume": 1250669.0}, {"date": "2019-10-23", "close": 62.74, "volume": 1696045.0}, {"date": "2019-10-24", "close": 63.2, "volume": 1202791.0}, {"date": "2019-10-25", "close": 62.9, "volume": 1481321.0}, {"date": "2019-10-28", "close": 62.19, "volume": 1480344.0}, {"date": "2019-10-29", "close": 62.28, "volume": 1684577.0}, {"date": "2019-10-30", "close": 63.23, "volume": 1626282.0}, {"date": "2019-10-31", "close": 63.31, "volume": 2449237.0}, {"date": "2019-11-01", "close": 62.99, "volume": 2092397.0}, {"date": "2019-11-04", "close": 62.46, "volume": 1852102.0}, {"date": "2019-11-05", "close": 61.92, "volume": 2659069.0}, {"date": "2019-11-06", "close": 61.93, "volume": 2734067.0}, {"date": "2019-11-07", "close": 61.27, "volume": 1861978.0}, {"date": "2019-11-08", "close": 61.43, "volume": 1317375.0}, {"date": "2019-11-11", "close": 60.81, "volume": 1140437.0}, {"date": "2019-11-12", "close": 60.45, "volume": 1876708.0}, {"date": "2019-11-13", "close": 61.07, "volume": 2444684.0}, {"date": "2019-11-14", "close": 60.6, "volume": 2111678.0}, {"date": "2019-11-15", "close": 60.89, "volume": 1641635.0}, {"date": "2019-11-18", "close": 61.0, "volume": 1705213.0}, {"date": "2019-11-19", "close": 60.5, "volume": 2801534.0}, {"date": "2019-11-20", "close": 61.21, "volume": 2417501.0}, {"date": "2019-11-21", "close": 60.72, "volume": 1802677.0}, {"date": "2019-11-22", "close": 60.4, "volume": 1547014.0}, {"date": "2019-11-25", "close": 59.56, "volume": 2047713.0}, {"date": "2019-11-26", "close": 59.53, "volume": 2594515.0}, {"date": "2019-11-27", "close": 59.52, "volume": 2400914.0}, {"date": "2019-11-29", "close": 59.31, "volume": 1243293.0}, {"date": "2019-12-02", "close": 58.63, "volume": 2566134.0}, {"date": "2019-12-03", "close": 58.49, "volume": 4082981.0}, {"date": "2019-12-04", "close": 58.93, "volume": 2898798.0}, {"date": "2019-12-05", "close": 58.74, "volume": 3635975.0}, {"date": "2019-12-06", "close": 58.61, "volume": 2063844.0}, {"date": "2019-12-09", "close": 57.89, "volume": 1990819.0}, {"date": "2019-12-10", "close": 57.69, "volume": 4211926.0}, {"date": "2019-12-11", "close": 58.27, "volume": 3395047.0}, {"date": "2019-12-12", "close": 58.5, "volume": 3998273.0}, {"date": "2019-12-13", "close": 58.55, "volume": 3161599.0}, {"date": "2019-12-16", "close": 59.35, "volume": 2915218.0}, {"date": "2019-12-17", "close": 59.25, "volume": 2790794.0}, {"date": "2019-12-18", "close": 59.25, "volume": 4181586.0}, {"date": "2019-12-19", "close": 58.65, "volume": 3911188.0}, {"date": "2019-12-20", "close": 58.67, "volume": 6090398.0}, {"date": "2019-12-23", "close": 58.6, "volume": 2461823.0}, {"date": "2019-12-24", "close": 58.51, "volume": 901817.0}, {"date": "2019-12-26", "close": 58.63, "volume": 2963711.0}, {"date": "2019-12-27", "close": 58.58, "volume": 1953868.0}, {"date": "2019-12-30", "close": 58.67, "volume": 2332549.0}, {"date": "2019-12-31", "close": 59.05, "volume": 2877577.0}, {"date": "2020-01-02", "close": 58.71, "volume": 2557787.0}, {"date": "2020-01-03", "close": 58.7, "volume": 2992187.0}, {"date": "2020-01-06", "close": 58.13, "volume": 3607084.0}, {"date": "2020-01-07", "close": 57.6, "volume": 4150975.0}, {"date": "2020-01-08", "close": 57.96, "volume": 3250853.0}, {"date": "2020-01-09", "close": 58.42, "volume": 2081320.0}, {"date": "2020-01-10", "close": 58.3, "volume": 1499385.0}, {"date": "2020-01-13", "close": 58.25, "volume": 1484865.0}, {"date": "2020-01-14", "close": 58.38, "volume": 2290450.0}, {"date": "2020-01-15", "close": 59.09, "volume": 1528605.0}, {"date": "2020-01-16", "close": 59.02, "volume": 2255302.0}, {"date": "2020-01-17", "close": 59.16, "volume": 2976831.0}, {"date": "2020-01-21", "close": 59.55, "volume": 2894632.0}, {"date": "2020-01-22", "close": 60.3, "volume": 4059039.0}, {"date": "2020-01-23", "close": 61.74, "volume": 3560581.0}, {"date": "2020-01-24", "close": 61.66, "volume": 2549524.0}, {"date": "2020-01-27", "close": 60.42, "volume": 2514586.0}, {"date": "2020-01-28", "close": 59.67, "volume": 3555309.0}, {"date": "2020-01-29", "close": 60.1, "volume": 1830089.0}, {"date": "2020-01-30", "close": 60.0, "volume": 3091939.0}, {"date": "2020-01-31", "close": 59.2, "volume": 3023095.0}, {"date": "2020-02-03", "close": 59.33, "volume": 1778217.0}, {"date": "2020-02-04", "close": 59.07, "volume": 1952807.0}, {"date": "2020-02-05", "close": 59.28, "volume": 2582746.0}, {"date": "2020-02-06", "close": 58.33, "volume": 2771426.0}, {"date": "2020-02-07", "close": 57.7, "volume": 2728279.0}, {"date": "2020-02-10", "close": 57.44, "volume": 2217288.0}, {"date": "2020-02-11", "close": 57.82, "volume": 2396208.0}, {"date": "2020-02-12", "close": 58.21, "volume": 1876783.0}, {"date": "2020-02-13", "close": 58.36, "volume": 2190249.0}, {"date": "2020-02-14", "close": 58.48, "volume": 2228977.0}, {"date": "2020-02-18", "close": 59.02, "volume": 3242540.0}, {"date": "2020-02-19", "close": 58.9, "volume": 2226570.0}, {"date": "2020-02-20", "close": 59.18, "volume": 3453517.0}, {"date": "2020-02-21", "close": 59.96, "volume": 4165309.0}, {"date": "2020-02-24", "close": 59.11, "volume": 3336176.0}, {"date": "2020-02-25", "close": 57.41, "volume": 3657816.0}, {"date": "2020-02-26", "close": 55.57, "volume": 3943141.0}, {"date": "2020-02-27", "close": 52.87, "volume": 5722950.0}, {"date": "2020-02-28", "close": 51.31, "volume": 6031778.0}, {"date": "2020-03-02", "close": 53.71, "volume": 4264151.0}, {"date": "2020-03-03", "close": 53.05, "volume": 5192505.0}, {"date": "2020-03-04", "close": 55.59, "volume": 2751387.0}, {"date": "2020-03-05", "close": 53.99, "volume": 3736901.0}, {"date": "2020-03-06", "close": 54.73, "volume": 5261095.0}, {"date": "2020-03-09", "close": 50.76, "volume": 4713570.0}, {"date": "2020-03-10", "close": 52.94, "volume": 5151438.0}, {"date": "2020-03-11", "close": 48.75, "volume": 5351182.0}, {"date": "2020-03-12", "close": 44.59, "volume": 7152746.0}, {"date": "2020-03-13", "close": 44.14, "volume": 7933105.0}, {"date": "2020-03-16", "close": 40.28, "volume": 5742010.0}, {"date": "2020-03-17", "close": 43.08, "volume": 7256058.0}, {"date": "2020-03-18", "close": 38.26, "volume": 5646316.0}, {"date": "2020-03-19", "close": 39.14, "volume": 5351991.0}, {"date": "2020-03-20", "close": 37.82, "volume": 6740139.0}, {"date": "2020-03-23", "close": 36.86, "volume": 5522671.0}, {"date": "2020-03-24", "close": 40.78, "volume": 3875162.0}, {"date": "2020-03-25", "close": 40.89, "volume": 4929864.0}, {"date": "2020-03-26", "close": 44.01, "volume": 3358057.0}, {"date": "2020-03-27", "close": 44.48, "volume": 3651709.0}, {"date": "2020-03-30", "close": 44.51, "volume": 5166347.0}, {"date": "2020-03-31", "close": 44.91, "volume": 6467949.0}, {"date": "2020-04-01", "close": 42.79, "volume": 3904363.0}, {"date": "2020-04-02", "close": 45.28, "volume": 5214834.0}, {"date": "2020-04-03", "close": 44.36, "volume": 4000997.0}, {"date": "2020-04-06", "close": 46.85, "volume": 4289820.0}, {"date": "2020-04-07", "close": 47.53, "volume": 4271052.0}, {"date": "2020-04-08", "close": 50.86, "volume": 4300219.0}, {"date": "2020-04-09", "close": 52.95, "volume": 3819290.0}, {"date": "2020-04-13", "close": 51.66, "volume": 2013688.0}, {"date": "2020-04-14", "close": 53.48, "volume": 4253684.0}, {"date": "2020-04-15", "close": 52.01, "volume": 2886660.0}, {"date": "2020-04-16", "close": 52.17, "volume": 3339214.0}, {"date": "2020-04-17", "close": 54.62, "volume": 3143607.0}, {"date": "2020-04-20", "close": 51.84, "volume": 2911285.0}, {"date": "2020-04-21", "close": 50.01, "volume": 3086368.0}, {"date": "2020-04-22", "close": 51.1, "volume": 2211475.0}, {"date": "2020-04-23", "close": 50.37, "volume": 2066896.0}, {"date": "2020-04-24", "close": 51.37, "volume": 2594387.0}, {"date": "2020-04-27", "close": 52.01, "volume": 2105067.0}, {"date": "2020-04-28", "close": 51.88, "volume": 1828690.0}, {"date": "2020-04-29", "close": 52.3, "volume": 2176427.0}, {"date": "2020-04-30", "close": 50.71, "volume": 2310419.0}, {"date": "2020-05-01", "close": 49.41, "volume": 2240574.0}, {"date": "2020-05-04", "close": 49.14, "volume": 2168920.0}, {"date": "2020-05-05", "close": 49.84, "volume": 2276349.0}, {"date": "2020-05-06", "close": 48.05, "volume": 2146818.0}, {"date": "2020-05-07", "close": 47.82, "volume": 2169604.0}, {"date": "2020-05-08", "close": 48.77, "volume": 2121774.0}, {"date": "2020-05-11", "close": 48.2, "volume": 2481162.0}, {"date": "2020-05-12", "close": 46.8, "volume": 2794783.0}, {"date": "2020-05-13", "close": 44.96, "volume": 3538868.0}, {"date": "2020-05-14", "close": 46.58, "volume": 4694963.0}, {"date": "2020-05-15", "close": 45.46, "volume": 4422706.0}, {"date": "2020-05-18", "close": 49.35, "volume": 4632830.0}, {"date": "2020-05-19", "close": 48.5, "volume": 4613287.0}, {"date": "2020-05-20", "close": 48.75, "volume": 2767772.0}, {"date": "2020-05-21", "close": 48.07, "volume": 1846125.0}, {"date": "2020-05-22", "close": 48.12, "volume": 1168535.0}, {"date": "2020-05-26", "close": 49.4, "volume": 1483531.0}, {"date": "2020-05-27", "close": 49.91, "volume": 2633383.0}, {"date": "2020-05-28", "close": 51.03, "volume": 3296980.0}, {"date": "2020-05-29", "close": 51.04, "volume": 4433114.0}, {"date": "2020-06-01", "close": 52.22, "volume": 2330905.0}, {"date": "2020-06-02", "close": 52.27, "volume": 2032518.0}, {"date": "2020-06-03", "close": 52.75, "volume": 1743332.0}, {"date": "2020-06-04", "close": 51.94, "volume": 2370044.0}, {"date": "2020-06-05", "close": 53.48, "volume": 2329995.0}, {"date": "2020-06-08", "close": 55.5, "volume": 3050506.0}, {"date": "2020-06-09", "close": 53.67, "volume": 2731763.0}, {"date": "2020-06-10", "close": 52.2, "volume": 4257460.0}, {"date": "2020-06-11", "close": 50.0, "volume": 2992824.0}, {"date": "2020-06-12", "close": 49.71, "volume": 2385537.0}, {"date": "2020-06-15", "close": 49.9, "volume": 2653897.0}, {"date": "2020-06-16", "close": 50.72, "volume": 2232058.0}, {"date": "2020-06-17", "close": 50.46, "volume": 1739296.0}, {"date": "2020-06-18", "close": 50.37, "volume": 1723826.0}, {"date": "2020-06-19", "close": 48.71, "volume": 4503661.0}, {"date": "2020-06-22", "close": 49.13, "volume": 1826609.0}, {"date": "2020-06-23", "close": 49.04, "volume": 1706998.0}, {"date": "2020-06-24", "close": 48.16, "volume": 2430580.0}, {"date": "2020-06-25", "close": 47.97, "volume": 2470124.0}, {"date": "2020-06-26", "close": 47.5, "volume": 3910899.0}, {"date": "2020-06-29", "close": 49.21, "volume": 2458313.0}, {"date": "2020-06-30", "close": 49.16, "volume": 3386896.0}, {"date": "2020-07-01", "close": 49.75, "volume": 2616938.0}, {"date": "2020-07-02", "close": 50.11, "volume": 1594050.0}, {"date": "2020-07-06", "close": 50.62, "volume": 2351662.0}, {"date": "2020-07-07", "close": 50.29, "volume": 1822529.0}, {"date": "2020-07-08", "close": 50.87, "volume": 2636409.0}, {"date": "2020-07-09", "close": 49.79, "volume": 2981911.0}, {"date": "2020-07-10", "close": 50.59, "volume": 3166049.0}, {"date": "2020-07-13", "close": 51.81, "volume": 3269308.0}, {"date": "2020-07-14", "close": 51.52, "volume": 2643832.0}, {"date": "2020-07-15", "close": 52.4, "volume": 3863103.0}, {"date": "2020-07-16", "close": 52.91, "volume": 1951790.0}, {"date": "2020-07-17", "close": 55.08, "volume": 4413069.0}, {"date": "2020-07-20", "close": 52.82, "volume": 2038161.0}, {"date": "2020-07-21", "close": 52.27, "volume": 2058472.0}, {"date": "2020-07-22", "close": 52.99, "volume": 2923499.0}, {"date": "2020-07-23", "close": 52.71, "volume": 1810203.0}, {"date": "2020-07-24", "close": 52.27, "volume": 1694056.0}, {"date": "2020-07-27", "close": 51.99, "volume": 1703989.0}, {"date": "2020-07-28", "close": 52.41, "volume": 1553703.0}, {"date": "2020-07-29", "close": 52.59, "volume": 2133610.0}, {"date": "2020-07-30", "close": 52.39, "volume": 1394208.0}, {"date": "2020-07-31", "close": 55.94, "volume": 4455723.0}, {"date": "2020-08-03", "close": 54.47, "volume": 2912886.0}, {"date": "2020-08-04", "close": 55.65, "volume": 2685975.0}, {"date": "2020-08-05", "close": 54.58, "volume": 1978547.0}, {"date": "2020-08-06", "close": 54.63, "volume": 1777507.0}, {"date": "2020-08-07", "close": 55.65, "volume": 1801207.0}, {"date": "2020-08-10", "close": 55.35, "volume": 1511858.0}, {"date": "2020-08-11", "close": 54.47, "volume": 1531038.0}, {"date": "2020-08-12", "close": 55.53, "volume": 1987374.0}, {"date": "2020-08-13", "close": 55.46, "volume": 1439238.0}, {"date": "2020-08-14", "close": 55.17, "volume": 1016897.0}, {"date": "2020-08-17", "close": 54.72, "volume": 1419499.0}, {"date": "2020-08-18", "close": 54.53, "volume": 2050811.0}, {"date": "2020-08-19", "close": 54.34, "volume": 1197904.0}, {"date": "2020-08-20", "close": 53.85, "volume": 1121338.0}, {"date": "2020-08-21", "close": 53.28, "volume": 2082205.0}, {"date": "2020-08-24", "close": 53.9, "volume": 1390520.0}, {"date": "2020-08-25", "close": 53.6, "volume": 1280105.0}, {"date": "2020-08-26", "close": 52.45, "volume": 1475472.0}, {"date": "2020-08-27", "close": 52.29, "volume": 2205288.0}, {"date": "2020-08-28", "close": 52.16, "volume": 2792642.0}, {"date": "2020-08-31", "close": 52.24, "volume": 1916479.0}, {"date": "2020-09-01", "close": 51.0, "volume": 1463176.0}, {"date": "2020-09-02", "close": 52.92, "volume": 2201950.0}, {"date": "2020-09-03", "close": 52.03, "volume": 1680841.0}, {"date": "2020-09-04", "close": 52.52, "volume": 2271900.0}, {"date": "2020-09-08", "close": 52.0, "volume": 2656002.0}, {"date": "2020-09-09", "close": 53.43, "volume": 3618997.0}, {"date": "2020-09-10", "close": 52.3, "volume": 2377102.0}, {"date": "2020-09-11", "close": 52.39, "volume": 1606082.0}, {"date": "2020-09-14", "close": 52.48, "volume": 1422268.0}, {"date": "2020-09-15", "close": 51.65, "volume": 1762547.0}, {"date": "2020-09-16", "close": 53.0, "volume": 2213825.0}, {"date": "2020-09-17", "close": 52.24, "volume": 1931465.0}, {"date": "2020-09-18", "close": 51.33, "volume": 3654291.0}, {"date": "2020-09-21", "close": 51.17, "volume": 1681281.0}, {"date": "2020-09-22", "close": 52.47, "volume": 2112208.0}, {"date": "2020-09-23", "close": 51.92, "volume": 1890469.0}, {"date": "2020-09-24", "close": 53.47, "volume": 3414832.0}, {"date": "2020-09-25", "close": 54.13, "volume": 2392747.0}, {"date": "2020-09-28", "close": 54.35, "volume": 1622078.0}, {"date": "2020-09-29", "close": 54.8, "volume": 1802409.0}, {"date": "2020-09-30", "close": 54.91, "volume": 2886940.0}, {"date": "2020-10-01", "close": 55.07, "volume": 2277680.0}, {"date": "2020-10-02", "close": 55.95, "volume": 3631364.0}, {"date": "2020-10-05", "close": 56.32, "volume": 1907949.0}, {"date": "2020-10-06", "close": 55.9, "volume": 2455996.0}, {"date": "2020-10-07", "close": 57.03, "volume": 2112217.0}, {"date": "2020-10-08", "close": 58.4, "volume": 1463505.0}, {"date": "2020-10-09", "close": 57.56, "volume": 2202725.0}, {"date": "2020-10-12", "close": 57.76, "volume": 1943810.0}, {"date": "2020-10-13", "close": 57.92, "volume": 2469753.0}, {"date": "2020-10-14", "close": 58.02, "volume": 1386415.0}, {"date": "2020-10-15", "close": 58.45, "volume": 1445140.0}, {"date": "2020-10-16", "close": 59.5, "volume": 2545417.0}, {"date": "2020-10-19", "close": 59.5, "volume": 1946791.0}, {"date": "2020-10-20", "close": 59.89, "volume": 1519795.0}, {"date": "2020-10-21", "close": 59.52, "volume": 2199262.0}, {"date": "2020-10-22", "close": 60.87, "volume": 1571490.0}, {"date": "2020-10-23", "close": 60.92, "volume": 1845279.0}, {"date": "2020-10-26", "close": 60.98, "volume": 1840156.0}, {"date": "2020-10-27", "close": 61.0, "volume": 1789866.0}, {"date": "2020-10-28", "close": 58.68, "volume": 2509526.0}, {"date": "2020-10-29", "close": 59.72, "volume": 2627725.0}, {"date": "2020-10-30", "close": 58.15, "volume": 3240554.0}, {"date": "2020-11-02", "close": 58.49, "volume": 3326113.0}, {"date": "2020-11-03", "close": 59.32, "volume": 1702251.0}, {"date": "2020-11-04", "close": 58.4, "volume": 1898407.0}, {"date": "2020-11-05", "close": 58.79, "volume": 1721823.0}, {"date": "2020-11-06", "close": 58.42, "volume": 1502660.0}, {"date": "2020-11-09", "close": 60.38, "volume": 2495734.0}, {"date": "2020-11-10", "close": 60.73, "volume": 1931496.0}, {"date": "2020-11-11", "close": 60.88, "volume": 1655841.0}, {"date": "2020-11-12", "close": 59.18, "volume": 1859875.0}, {"date": "2020-11-13", "close": 59.38, "volume": 3022402.0}, {"date": "2020-11-16", "close": 59.52, "volume": 4383292.0}, {"date": "2020-11-17", "close": 59.05, "volume": 3758815.0}, {"date": "2020-11-18", "close": 57.82, "volume": 2651965.0}, {"date": "2020-11-19", "close": 57.62, "volume": 2496920.0}, {"date": "2020-11-20", "close": 58.21, "volume": 5497585.0}, {"date": "2020-11-23", "close": 58.42, "volume": 2038444.0}, {"date": "2020-11-24", "close": 59.68, "volume": 2299087.0}, {"date": "2020-11-25", "close": 59.97, "volume": 1982474.0}, {"date": "2020-11-27", "close": 59.35, "volume": 898686.0}, {"date": "2020-11-30", "close": 58.28, "volume": 3996426.0}, {"date": "2020-12-01", "close": 57.51, "volume": 2522643.0}, {"date": "2020-12-02", "close": 57.7, "volume": 3046948.0}, {"date": "2020-12-03", "close": 57.63, "volume": 2688176.0}, {"date": "2020-12-04", "close": 57.63, "volume": 3044993.0}, {"date": "2020-12-07", "close": 57.53, "volume": 2085490.0}, {"date": "2020-12-08", "close": 57.23, "volume": 2509557.0}, {"date": "2020-12-09", "close": 56.89, "volume": 1597078.0}, {"date": "2020-12-10", "close": 56.6, "volume": 1697273.0}, {"date": "2020-12-11", "close": 56.48, "volume": 1626051.0}, {"date": "2020-12-14", "close": 56.43, "volume": 2589574.0}, {"date": "2020-12-15", "close": 57.81, "volume": 2046772.0}, {"date": "2020-12-16", "close": 57.15, "volume": 2053979.0}, {"date": "2020-12-17", "close": 57.19, "volume": 2246890.0}, {"date": "2020-12-18", "close": 56.82, "volume": 4616479.0}, {"date": "2020-12-21", "close": 56.47, "volume": 3160263.0}, {"date": "2020-12-22", "close": 56.39, "volume": 2098796.0}, {"date": "2020-12-23", "close": 56.53, "volume": 1527699.0}, {"date": "2020-12-24", "close": 57.15, "volume": 772970.0}, {"date": "2020-12-28", "close": 57.32, "volume": 1038660.0}, {"date": "2020-12-29", "close": 57.08, "volume": 1946326.0}, {"date": "2020-12-30", "close": 57.36, "volume": 1188059.0}, {"date": "2020-12-31", "close": 58.3, "volume": 1860423.0}, {"date": "2021-01-04", "close": 55.73, "volume": 3856940.0}, {"date": "2021-01-05", "close": 55.74, "volume": 2882535.0}, {"date": "2021-01-06", "close": 56.91, "volume": 2320452.0}, {"date": "2021-01-07", "close": 56.1, "volume": 2791652.0}, {"date": "2021-01-08", "close": 57.31, "volume": 2925762.0}, {"date": "2021-01-11", "close": 56.98, "volume": 2500880.0}, {"date": "2021-01-12", "close": 57.35, "volume": 2355998.0}, {"date": "2021-01-13", "close": 58.68, "volume": 2677543.0}, {"date": "2021-01-14", "close": 57.78, "volume": 1894144.0}, {"date": "2021-01-15", "close": 59.38, "volume": 3101326.0}, {"date": "2021-01-19", "close": 58.18, "volume": 2093718.0}, {"date": "2021-01-20", "close": 59.26, "volume": 2486109.0}, {"date": "2021-01-21", "close": 58.35, "volume": 1751526.0}, {"date": "2021-01-22", "close": 58.36, "volume": 1375693.0}, {"date": "2021-01-25", "close": 58.52, "volume": 2284172.0}, {"date": "2021-01-26", "close": 58.33, "volume": 1430057.0}, {"date": "2021-01-27", "close": 56.36, "volume": 2233309.0}, {"date": "2021-01-28", "close": 57.05, "volume": 1705472.0}, {"date": "2021-01-29", "close": 56.43, "volume": 2096310.0}, {"date": "2021-02-01", "close": 57.15, "volume": 1284749.0}, {"date": "2021-02-02", "close": 58.35, "volume": 2613135.0}, {"date": "2021-02-03", "close": 58.1, "volume": 1706852.0}, {"date": "2021-02-04", "close": 58.56, "volume": 1423784.0}, {"date": "2021-02-05", "close": 59.32, "volume": 1953367.0}, {"date": "2021-02-08", "close": 58.81, "volume": 1643535.0}, {"date": "2021-02-09", "close": 58.73, "volume": 1513894.0}, {"date": "2021-02-10", "close": 58.85, "volume": 1615839.0}, {"date": "2021-02-11", "close": 58.57, "volume": 1405318.0}, {"date": "2021-02-12", "close": 58.27, "volume": 1251388.0}, {"date": "2021-02-16", "close": 57.95, "volume": 2307281.0}, {"date": "2021-02-17", "close": 58.01, "volume": 1343890.0}, {"date": "2021-02-18", "close": 58.5, "volume": 1113760.0}, {"date": "2021-02-19", "close": 57.75, "volume": 3815125.0}, {"date": "2021-02-22", "close": 57.09, "volume": 2013365.0}, {"date": "2021-02-23", "close": 57.77, "volume": 1488455.0}, {"date": "2021-02-24", "close": 56.05, "volume": 2954986.0}, {"date": "2021-02-25", "close": 55.9, "volume": 3159914.0}, {"date": "2021-02-26", "close": 53.83, "volume": 4100881.0}, {"date": "2021-03-01", "close": 55.09, "volume": 1938661.0}, {"date": "2021-03-02", "close": 54.61, "volume": 1895674.0}, {"date": "2021-03-03", "close": 54.25, "volume": 2379659.0}, {"date": "2021-03-04", "close": 54.66, "volume": 1832127.0}, {"date": "2021-03-05", "close": 56.26, "volume": 2302709.0}, {"date": "2021-03-08", "close": 57.1, "volume": 2643907.0}, {"date": "2021-03-09", "close": 57.53, "volume": 2071345.0}, {"date": "2021-03-10", "close": 57.74, "volume": 1982214.0}, {"date": "2021-03-11", "close": 56.78, "volume": 2075240.0}, {"date": "2021-03-12", "close": 57.69, "volume": 1692976.0}, {"date": "2021-03-15", "close": 58.39, "volume": 1390555.0}, {"date": "2021-03-16", "close": 58.56, "volume": 1816735.0}, {"date": "2021-03-17", "close": 58.49, "volume": 1853056.0}, {"date": "2021-03-18", "close": 58.57, "volume": 2264543.0}, {"date": "2021-03-19", "close": 58.91, "volume": 4571105.0}, {"date": "2021-03-22", "close": 57.88, "volume": 2108380.0}, {"date": "2021-03-23", "close": 58.32, "volume": 2178431.0}, {"date": "2021-03-24", "close": 58.71, "volume": 1978606.0}, {"date": "2021-03-25", "close": 59.42, "volume": 1817326.0}, {"date": "2021-03-26", "close": 59.3, "volume": 2054795.0}, {"date": "2021-03-29", "close": 60.21, "volume": 1805452.0}, {"date": "2021-03-30", "close": 59.81, "volume": 1505089.0}, {"date": "2021-03-31", "close": 60.21, "volume": 3238094.0}, {"date": "2021-04-01", "close": 59.67, "volume": 1855813.0}, {"date": "2021-04-05", "close": 60.66, "volume": 1583393.0}, {"date": "2021-04-06", "close": 60.92, "volume": 1401357.0}, {"date": "2021-04-07", "close": 61.23, "volume": 1648889.0}, {"date": "2021-04-08", "close": 61.3, "volume": 1484923.0}, {"date": "2021-04-09", "close": 61.25, "volume": 1668690.0}, {"date": "2021-04-12", "close": 61.29, "volume": 1827925.0}, {"date": "2021-04-13", "close": 62.41, "volume": 1881817.0}, {"date": "2021-04-14", "close": 62.82, "volume": 2225281.0}, {"date": "2021-04-15", "close": 62.4, "volume": 2512134.0}, {"date": "2021-04-16", "close": 63.35, "volume": 2298628.0}, {"date": "2021-04-19", "close": 63.48, "volume": 1718627.0}, {"date": "2021-04-20", "close": 63.65, "volume": 1810108.0}, {"date": "2021-04-21", "close": 63.55, "volume": 1922892.0}, {"date": "2021-04-22", "close": 62.92, "volume": 1679390.0}, {"date": "2021-04-23", "close": 62.94, "volume": 1514327.0}, {"date": "2021-04-26", "close": 62.16, "volume": 2036363.0}, {"date": "2021-04-27", "close": 62.1, "volume": 2369382.0}, {"date": "2021-04-28", "close": 62.4, "volume": 1686938.0}, {"date": "2021-04-29", "close": 63.09, "volume": 2148718.0}, {"date": "2021-04-30", "close": 63.16, "volume": 2371479.0}, {"date": "2021-05-03", "close": 63.65, "volume": 2195639.0}, {"date": "2021-05-04", "close": 63.19, "volume": 2424108.0}, {"date": "2021-05-05", "close": 61.31, "volume": 3201248.0}, {"date": "2021-05-06", "close": 62.57, "volume": 2173570.0}, {"date": "2021-05-07", "close": 63.15, "volume": 2407094.0}, {"date": "2021-05-10", "close": 63.28, "volume": 1713382.0}, {"date": "2021-05-11", "close": 62.25, "volume": 1475503.0}, {"date": "2021-05-12", "close": 60.7, "volume": 1824369.0}, {"date": "2021-05-13", "close": 62.15, "volume": 1829619.0}, {"date": "2021-05-14", "close": 62.52, "volume": 1886965.0}, {"date": "2021-05-17", "close": 62.29, "volume": 1302420.0}, {"date": "2021-05-18", "close": 62.11, "volume": 1839076.0}, {"date": "2021-05-19", "close": 61.98, "volume": 1450617.0}, {"date": "2021-05-20", "close": 62.58, "volume": 1938705.0}, {"date": "2021-05-21", "close": 63.02, "volume": 3944459.0}, {"date": "2021-05-24", "close": 63.46, "volume": 1516891.0}, {"date": "2021-05-25", "close": 62.19, "volume": 1885292.0}, {"date": "2021-05-26", "close": 62.3, "volume": 1897602.0}, {"date": "2021-05-27", "close": 62.03, "volume": 2842971.0}, {"date": "2021-05-28", "close": 62.12, "volume": 1622756.0}, {"date": "2021-06-01", "close": 62.03, "volume": 1900864.0}, {"date": "2021-06-02", "close": 61.67, "volume": 2430359.0}, {"date": "2021-06-03", "close": 61.71, "volume": 2699445.0}, {"date": "2021-06-04", "close": 61.27, "volume": 1901930.0}, {"date": "2021-06-07", "close": 60.87, "volume": 2192728.0}, {"date": "2021-06-08", "close": 61.01, "volume": 1975145.0}, {"date": "2021-06-09", "close": 61.13, "volume": 2291508.0}, {"date": "2021-06-10", "close": 61.63, "volume": 1767900.0}, {"date": "2021-06-11", "close": 61.8, "volume": 1239241.0}, {"date": "2021-06-14", "close": 61.84, "volume": 1745511.0}, {"date": "2021-06-15", "close": 62.35, "volume": 1782385.0}, {"date": "2021-06-16", "close": 61.23, "volume": 2432104.0}, {"date": "2021-06-17", "close": 61.2, "volume": 1424705.0}, {"date": "2021-06-18", "close": 59.34, "volume": 3369121.0}, {"date": "2021-06-21", "close": 60.06, "volume": 1964391.0}, {"date": "2021-06-22", "close": 59.62, "volume": 3155486.0}, {"date": "2021-06-23", "close": 59.19, "volume": 2835858.0}, {"date": "2021-06-24", "close": 59.37, "volume": 1885620.0}, {"date": "2021-06-25", "close": 59.86, "volume": 2148585.0}, {"date": "2021-06-28", "close": 60.24, "volume": 1607239.0}, {"date": "2021-06-29", "close": 59.49, "volume": 1939584.0}, {"date": "2021-06-30", "close": 59.74, "volume": 2259546.0}, {"date": "2021-07-01", "close": 60.24, "volume": 1202987.0}, {"date": "2021-07-02", "close": 60.1, "volume": 1128105.0}, {"date": "2021-07-06", "close": 60.3, "volume": 1201676.0}, {"date": "2021-07-07", "close": 60.85, "volume": 1513614.0}, {"date": "2021-07-08", "close": 60.54, "volume": 1159158.0}, {"date": "2021-07-09", "close": 60.49, "volume": 3131541.0}, {"date": "2021-07-12", "close": 60.7, "volume": 1389707.0}, {"date": "2021-07-13", "close": 59.83, "volume": 2171957.0}, {"date": "2021-07-14", "close": 60.39, "volume": 1365450.0}, {"date": "2021-07-15", "close": 61.19, "volume": 1863981.0}, {"date": "2021-07-16", "close": 61.74, "volume": 2037021.0}, {"date": "2021-07-19", "close": 60.19, "volume": 2590584.0}, {"date": "2021-07-20", "close": 60.67, "volume": 2126370.0}, {"date": "2021-07-21", "close": 60.05, "volume": 1137194.0}, {"date": "2021-07-22", "close": 60.21, "volume": 1151243.0}, {"date": "2021-07-23", "close": 61.22, "volume": 1215435.0}, {"date": "2021-07-26", "close": 61.55, "volume": 2162858.0}, {"date": "2021-07-27", "close": 62.85, "volume": 1822966.0}, {"date": "2021-07-28", "close": 62.5, "volume": 1595332.0}, {"date": "2021-07-29", "close": 63.07, "volume": 1492865.0}, {"date": "2021-07-30", "close": 62.23, "volume": 3328020.0}, {"date": "2021-08-02", "close": 62.86, "volume": 2333666.0}, {"date": "2021-08-03", "close": 63.51, "volume": 2219296.0}, {"date": "2021-08-04", "close": 63.27, "volume": 2036380.0}, {"date": "2021-08-05", "close": 63.9, "volume": 1942548.0}, {"date": "2021-08-06", "close": 63.86, "volume": 1429165.0}, {"date": "2021-08-09", "close": 63.83, "volume": 1889659.0}, {"date": "2021-08-10", "close": 62.9, "volume": 3091468.0}, {"date": "2021-08-11", "close": 63.53, "volume": 1300205.0}, {"date": "2021-08-12", "close": 63.85, "volume": 1956375.0}, {"date": "2021-08-13", "close": 64.72, "volume": 1496056.0}, {"date": "2021-08-16", "close": 64.82, "volume": 2029767.0}, {"date": "2021-08-17", "close": 64.73, "volume": 1494249.0}, {"date": "2021-08-18", "close": 64.0, "volume": 1476465.0}, {"date": "2021-08-19", "close": 64.26, "volume": 1322582.0}, {"date": "2021-08-20", "close": 64.95, "volume": 3820828.0}, {"date": "2021-08-23", "close": 64.34, "volume": 1908790.0}, {"date": "2021-08-24", "close": 63.81, "volume": 2329595.0}, {"date": "2021-08-25", "close": 64.11, "volume": 1354219.0}, {"date": "2021-08-26", "close": 63.79, "volume": 1716723.0}, {"date": "2021-08-27", "close": 64.17, "volume": 1538988.0}, {"date": "2021-08-30", "close": 64.24, "volume": 895646.0}, {"date": "2021-08-31", "close": 63.94, "volume": 2510554.0}, {"date": "2021-09-01", "close": 64.72, "volume": 1797422.0}, {"date": "2021-09-02", "close": 64.68, "volume": 2787064.0}, {"date": "2021-09-03", "close": 64.14, "volume": 1566974.0}, {"date": "2021-09-07", "close": 62.98, "volume": 1355252.0}, {"date": "2021-09-08", "close": 64.1, "volume": 3210219.0}, {"date": "2021-09-09", "close": 63.32, "volume": 3002148.0}, {"date": "2021-09-10", "close": 62.14, "volume": 2083552.0}, {"date": "2021-09-13", "close": 62.32, "volume": 2734976.0}, {"date": "2021-09-14", "close": 62.57, "volume": 2679551.0}, {"date": "2021-09-15", "close": 62.8, "volume": 3255087.0}, {"date": "2021-09-16", "close": 62.61, "volume": 1990858.0}, {"date": "2021-09-17", "close": 61.91, "volume": 4899908.0}, {"date": "2021-09-20", "close": 62.07, "volume": 2438503.0}, {"date": "2021-09-21", "close": 61.7, "volume": 3620737.0}, {"date": "2021-09-22", "close": 61.02, "volume": 1892637.0}, {"date": "2021-09-23", "close": 60.69, "volume": 1541554.0}, {"date": "2021-09-24", "close": 60.7, "volume": 1807194.0}, {"date": "2021-09-27", "close": 61.21, "volume": 2614601.0}, {"date": "2021-09-28", "close": 60.36, "volume": 2175008.0}, {"date": "2021-09-29", "close": 61.26, "volume": 1419603.0}, {"date": "2021-09-30", "close": 60.9, "volume": 2607999.0}, {"date": "2021-10-01", "close": 60.46, "volume": 1657877.0}, {"date": "2021-10-04", "close": 61.15, "volume": 2173596.0}, {"date": "2021-10-05", "close": 60.85, "volume": 1849196.0}, {"date": "2021-10-06", "close": 60.95, "volume": 1920807.0}, {"date": "2021-10-07", "close": 60.46, "volume": 1533921.0}, {"date": "2021-10-08", "close": 59.89, "volume": 1257268.0}, {"date": "2021-10-11", "close": 59.28, "volume": 1402587.0}, {"date": "2021-10-12", "close": 59.42, "volume": 1437972.0}, {"date": "2021-10-13", "close": 60.17, "volume": 1745141.0}, {"date": "2021-10-14", "close": 61.41, "volume": 1517694.0}, {"date": "2021-10-15", "close": 62.11, "volume": 2960155.0}, {"date": "2021-10-18", "close": 61.73, "volume": 2834402.0}, {"date": "2021-10-19", "close": 62.45, "volume": 2059958.0}, {"date": "2021-10-20", "close": 63.4, "volume": 2048156.0}, {"date": "2021-10-21", "close": 63.09, "volume": 1228081.0}, {"date": "2021-10-22", "close": 63.84, "volume": 895282.0}, {"date": "2021-10-25", "close": 63.93, "volume": 1282757.0}, {"date": "2021-10-26", "close": 64.61, "volume": 1495544.0}, {"date": "2021-10-27", "close": 63.98, "volume": 1523524.0}, {"date": "2021-10-28", "close": 64.33, "volume": 1108246.0}, {"date": "2021-10-29", "close": 63.8, "volume": 1759004.0}, {"date": "2021-11-01", "close": 64.36, "volume": 1581905.0}, {"date": "2021-11-02", "close": 63.98, "volume": 1852361.0}, {"date": "2021-11-03", "close": 63.37, "volume": 1633510.0}, {"date": "2021-11-04", "close": 63.68, "volume": 1700704.0}, {"date": "2021-11-05", "close": 64.19, "volume": 1515203.0}, {"date": "2021-11-08", "close": 62.17, "volume": 1755229.0}, {"date": "2021-11-09", "close": 62.16, "volume": 1410498.0}, {"date": "2021-11-10", "close": 62.72, "volume": 1638917.0}, {"date": "2021-11-11", "close": 62.19, "volume": 1617319.0}, {"date": "2021-11-12", "close": 62.17, "volume": 1546760.0}, {"date": "2021-11-15", "close": 63.34, "volume": 1473343.0}, {"date": "2021-11-16", "close": 62.72, "volume": 1938799.0}, {"date": "2021-11-17", "close": 62.46, "volume": 1503502.0}, {"date": "2021-11-18", "close": 62.4, "volume": 1614615.0}, {"date": "2021-11-19", "close": 63.07, "volume": 1780564.0}, {"date": "2021-11-22", "close": 63.44, "volume": 1552878.0}, {"date": "2021-11-23", "close": 64.2, "volume": 1911130.0}, {"date": "2021-11-24", "close": 64.59, "volume": 1972501.0}, {"date": "2021-11-26", "close": 63.64, "volume": 1064494.0}, {"date": "2021-11-29", "close": 64.25, "volume": 1368489.0}, {"date": "2021-11-30", "close": 62.49, "volume": 3285707.0}, {"date": "2021-12-01", "close": 62.44, "volume": 2141191.0}, {"date": "2021-12-02", "close": 63.17, "volume": 1715153.0}, {"date": "2021-12-03", "close": 63.45, "volume": 1710301.0}, {"date": "2021-12-06", "close": 63.71, "volume": 2400589.0}, {"date": "2021-12-07", "close": 64.62, "volume": 1491642.0}, {"date": "2021-12-08", "close": 63.91, "volume": 1636522.0}, {"date": "2021-12-09", "close": 63.74, "volume": 2143601.0}, {"date": "2021-12-10", "close": 63.8, "volume": 2007612.0}, {"date": "2021-12-13", "close": 65.19, "volume": 2401983.0}, {"date": "2021-12-14", "close": 64.53, "volume": 2232296.0}, {"date": "2021-12-15", "close": 65.55, "volume": 1402842.0}, {"date": "2021-12-16", "close": 65.61, "volume": 1698254.0}, {"date": "2021-12-17", "close": 64.09, "volume": 4057958.0}, {"date": "2021-12-20", "close": 64.09, "volume": 1570404.0}, {"date": "2021-12-21", "close": 64.31, "volume": 1467326.0}, {"date": "2021-12-22", "close": 64.6, "volume": 979110.0}, {"date": "2021-12-23", "close": 64.58, "volume": 1190338.0}, {"date": "2021-12-27", "close": 65.06, "volume": 790494.0}, {"date": "2021-12-28", "close": 65.58, "volume": 912821.0}, {"date": "2021-12-29", "close": 65.97, "volume": 859517.0}, {"date": "2021-12-30", "close": 66.32, "volume": 954417.0}, {"date": "2021-12-31", "close": 66.73, "volume": 1221834.0}, {"date": "2022-01-03", "close": 66.16, "volume": 1134732.0}, {"date": "2022-01-04", "close": 65.99, "volume": 1846396.0}, {"date": "2022-01-05", "close": 65.83, "volume": 2037398.0}, {"date": "2022-01-06", "close": 65.89, "volume": 1570400.0}, {"date": "2022-01-07", "close": 67.0, "volume": 2098559.0}, {"date": "2022-01-10", "close": 66.26, "volume": 1521273.0}, {"date": "2022-01-11", "close": 65.85, "volume": 1668653.0}, {"date": "2022-01-12", "close": 66.04, "volume": 1467861.0}, {"date": "2022-01-13", "close": 66.3, "volume": 1403901.0}, {"date": "2022-01-14", "close": 65.25, "volume": 2630908.0}, {"date": "2022-01-18", "close": 65.22, "volume": 1973927.0}, {"date": "2022-01-19", "close": 65.55, "volume": 1610891.0}, {"date": "2022-01-20", "close": 65.59, "volume": 1608417.0}, {"date": "2022-01-21", "close": 65.44, "volume": 2197845.0}, {"date": "2022-01-24", "close": 64.35, "volume": 2582193.0}, {"date": "2022-01-25", "close": 64.72, "volume": 2869927.0}, {"date": "2022-01-26", "close": 64.69, "volume": 2358088.0}, {"date": "2022-01-27", "close": 65.4, "volume": 2698547.0}, {"date": "2022-01-28", "close": 66.03, "volume": 1978013.0}, {"date": "2022-01-31", "close": 66.53, "volume": 2382828.0}, {"date": "2022-02-01", "close": 66.26, "volume": 1888510.0}, {"date": "2022-02-02", "close": 67.28, "volume": 2605041.0}, {"date": "2022-02-03", "close": 67.09, "volume": 2232009.0}, {"date": "2022-02-04", "close": 66.64, "volume": 1983643.0}, {"date": "2022-02-07", "close": 66.79, "volume": 1819097.0}, {"date": "2022-02-08", "close": 67.25, "volume": 1869206.0}, {"date": "2022-02-09", "close": 67.43, "volume": 1698630.0}, {"date": "2022-02-10", "close": 65.85, "volume": 3010299.0}, {"date": "2022-02-11", "close": 65.95, "volume": 2083095.0}, {"date": "2022-02-14", "close": 64.77, "volume": 3337887.0}, {"date": "2022-02-15", "close": 64.43, "volume": 2434558.0}, {"date": "2022-02-16", "close": 64.79, "volume": 2391839.0}, {"date": "2022-02-17", "close": 64.73, "volume": 1751264.0}, {"date": "2022-02-18", "close": 64.68, "volume": 3219890.0}, {"date": "2022-02-22", "close": 64.68, "volume": 1841372.0}, {"date": "2022-02-23", "close": 63.57, "volume": 2282765.0}, {"date": "2022-02-24", "close": 62.32, "volume": 4986406.0}, {"date": "2022-02-25", "close": 64.87, "volume": 2819108.0}, {"date": "2022-02-28", "close": 64.83, "volume": 3555420.0}, {"date": "2022-03-01", "close": 64.46, "volume": 2237132.0}, {"date": "2022-03-02", "close": 65.38, "volume": 2108486.0}, {"date": "2022-03-03", "close": 66.29, "volume": 2795224.0}, {"date": "2022-03-04", "close": 67.6, "volume": 1910675.0}, {"date": "2022-03-07", "close": 67.71, "volume": 2102143.0}, {"date": "2022-03-08", "close": 66.68, "volume": 2193342.0}, {"date": "2022-03-09", "close": 65.82, "volume": 2170230.0}, {"date": "2022-03-10", "close": 65.4, "volume": 3985395.0}, {"date": "2022-03-11", "close": 65.72, "volume": 1939959.0}, {"date": "2022-03-14", "close": 66.53, "volume": 2882993.0}, {"date": "2022-03-15", "close": 67.53, "volume": 2980832.0}, {"date": "2022-03-16", "close": 67.71, "volume": 2622065.0}, {"date": "2022-03-17", "close": 67.75, "volume": 3415824.0}, {"date": "2022-03-18", "close": 66.8, "volume": 6449569.0}, {"date": "2022-03-21", "close": 67.45, "volume": 1726065.0}, {"date": "2022-03-22", "close": 67.1, "volume": 2073526.0}, {"date": "2022-03-23", "close": 66.8, "volume": 2297746.0}, {"date": "2022-03-24", "close": 67.54, "volume": 1953586.0}, {"date": "2022-03-25", "close": 68.31, "volume": 1731644.0}, {"date": "2022-03-28", "close": 68.52, "volume": 2438496.0}, {"date": "2022-03-29", "close": 69.1, "volume": 2339034.0}, {"date": "2022-03-30", "close": 69.94, "volume": 2304072.0}, {"date": "2022-03-31", "close": 70.0, "volume": 3043185.0}, {"date": "2022-04-01", "close": 71.06, "volume": 2139232.0}, {"date": "2022-04-04", "close": 70.29, "volume": 1692766.0}, {"date": "2022-04-05", "close": 70.56, "volume": 1754140.0}, {"date": "2022-04-06", "close": 72.08, "volume": 2939576.0}, {"date": "2022-04-07", "close": 71.61, "volume": 2302170.0}, {"date": "2022-04-08", "close": 72.09, "volume": 3573822.0}, {"date": "2022-04-11", "close": 71.73, "volume": 3038155.0}, {"date": "2022-04-12", "close": 71.92, "volume": 4184955.0}, {"date": "2022-04-13", "close": 71.55, "volume": 2249958.0}, {"date": "2022-04-14", "close": 72.8, "volume": 4180879.0}, {"date": "2022-04-18", "close": 72.43, "volume": 2608895.0}, {"date": "2022-04-19", "close": 73.08, "volume": 1793810.0}, {"date": "2022-04-20", "close": 74.73, "volume": 2461145.0}, {"date": "2022-04-21", "close": 74.67, "volume": 2812938.0}, {"date": "2022-04-22", "close": 73.88, "volume": 2399423.0}, {"date": "2022-04-25", "close": 72.64, "volume": 3894218.0}, {"date": "2022-04-26", "close": 71.26, "volume": 5111866.0}, {"date": "2022-04-27", "close": 70.45, "volume": 5887292.0}, {"date": "2022-04-28", "close": 71.15, "volume": 3705189.0}, {"date": "2022-04-29", "close": 69.66, "volume": 2958163.0}, {"date": "2022-05-02", "close": 68.85, "volume": 3059897.0}, {"date": "2022-05-03", "close": 68.5, "volume": 3187585.0}, {"date": "2022-05-04", "close": 69.27, "volume": 2939868.0}, {"date": "2022-05-05", "close": 68.89, "volume": 3499973.0}, {"date": "2022-05-06", "close": 69.43, "volume": 4054352.0}, {"date": "2022-05-09", "close": 69.06, "volume": 3174921.0}, {"date": "2022-05-10", "close": 68.33, "volume": 2435334.0}, {"date": "2022-05-11", "close": 68.95, "volume": 2394572.0}, {"date": "2022-05-12", "close": 68.29, "volume": 4390609.0}, {"date": "2022-05-13", "close": 68.58, "volume": 2760137.0}, {"date": "2022-05-16", "close": 68.06, "volume": 2315505.0}, {"date": "2022-05-17", "close": 68.65, "volume": 2357167.0}, {"date": "2022-05-18", "close": 67.86, "volume": 3000812.0}, {"date": "2022-05-19", "close": 67.67, "volume": 2471296.0}, {"date": "2022-05-20", "close": 67.55, "volume": 2223337.0}, {"date": "2022-05-23", "close": 68.28, "volume": 2329946.0}, {"date": "2022-05-24", "close": 68.7, "volume": 2538165.0}, {"date": "2022-05-25", "close": 68.13, "volume": 3153941.0}, {"date": "2022-05-26", "close": 67.98, "volume": 2263330.0}, {"date": "2022-05-27", "close": 69.04, "volume": 1802199.0}, {"date": "2022-05-31", "close": 68.54, "volume": 3606065.0}, {"date": "2022-06-01", "close": 68.1, "volume": 2401325.0}, {"date": "2022-06-02", "close": 68.54, "volume": 2438717.0}, {"date": "2022-06-03", "close": 68.5, "volume": 1864253.0}, {"date": "2022-06-06", "close": 68.39, "volume": 2209973.0}, {"date": "2022-06-07", "close": 68.95, "volume": 2248408.0}, {"date": "2022-06-08", "close": 67.13, "volume": 2289748.0}, {"date": "2022-06-09", "close": 65.16, "volume": 2673764.0}, {"date": "2022-06-10", "close": 65.47, "volume": 4033899.0}, {"date": "2022-06-13", "close": 63.1, "volume": 3226129.0}, {"date": "2022-06-14", "close": 60.97, "volume": 2699654.0}, {"date": "2022-06-15", "close": 60.52, "volume": 2672927.0}, {"date": "2022-06-16", "close": 59.0, "volume": 4270302.0}, {"date": "2022-06-17", "close": 59.16, "volume": 5865805.0}, {"date": "2022-06-21", "close": 59.66, "volume": 2165254.0}, {"date": "2022-06-22", "close": 59.82, "volume": 2699404.0}, {"date": "2022-06-23", "close": 60.43, "volume": 2661787.0}, {"date": "2022-06-24", "close": 62.51, "volume": 3563828.0}, {"date": "2022-06-27", "close": 62.83, "volume": 2007870.0}, {"date": "2022-06-28", "close": 62.63, "volume": 2078294.0}, {"date": "2022-06-29", "close": 62.61, "volume": 1542612.0}, {"date": "2022-06-30", "close": 63.28, "volume": 4529097.0}, {"date": "2022-07-01", "close": 64.67, "volume": 2130831.0}, {"date": "2022-07-05", "close": 62.56, "volume": 2115476.0}, {"date": "2022-07-06", "close": 62.98, "volume": 1796728.0}, {"date": "2022-07-07", "close": 62.8, "volume": 2185380.0}, {"date": "2022-07-08", "close": 62.46, "volume": 1509502.0}, {"date": "2022-07-11", "close": 62.48, "volume": 1924961.0}, {"date": "2022-07-12", "close": 61.74, "volume": 2415706.0}, {"date": "2022-07-13", "close": 61.0, "volume": 4003846.0}, {"date": "2022-07-14", "close": 60.34, "volume": 5241115.0}, {"date": "2022-07-15", "close": 60.55, "volume": 3829369.0}, {"date": "2022-07-18", "close": 60.06, "volume": 2849993.0}, {"date": "2022-07-19", "close": 60.41, "volume": 2949840.0}, {"date": "2022-07-20", "close": 59.64, "volume": 2954287.0}, {"date": "2022-07-21", "close": 59.6, "volume": 2308390.0}, {"date": "2022-07-22", "close": 60.1, "volume": 1468981.0}, {"date": "2022-07-25", "close": 60.69, "volume": 1658002.0}, {"date": "2022-07-26", "close": 61.45, "volume": 1815509.0}, {"date": "2022-07-27", "close": 61.9, "volume": 2154516.0}, {"date": "2022-07-28", "close": 65.44, "volume": 3961941.0}, {"date": "2022-07-29", "close": 65.67, "volume": 4391180.0}, {"date": "2022-08-01", "close": 65.68, "volume": 2546140.0}, {"date": "2022-08-02", "close": 65.15, "volume": 3559532.0}, {"date": "2022-08-03", "close": 65.38, "volume": 2553098.0}, {"date": "2022-08-04", "close": 64.73, "volume": 1983238.0}, {"date": "2022-08-05", "close": 64.74, "volume": 2499073.0}, {"date": "2022-08-08", "close": 65.44, "volume": 1945493.0}, {"date": "2022-08-09", "close": 66.03, "volume": 2086706.0}, {"date": "2022-08-10", "close": 66.59, "volume": 2265050.0}, {"date": "2022-08-11", "close": 66.69, "volume": 1867270.0}, {"date": "2022-08-12", "close": 67.61, "volume": 2537166.0}, {"date": "2022-08-15", "close": 68.83, "volume": 3409276.0}, {"date": "2022-08-16", "close": 68.79, "volume": 2333238.0}, {"date": "2022-08-17", "close": 68.81, "volume": 1892780.0}, {"date": "2022-08-18", "close": 69.39, "volume": 2246143.0}, {"date": "2022-08-19", "close": 69.4, "volume": 2664372.0}, {"date": "2022-08-22", "close": 67.85, "volume": 2179255.0}, {"date": "2022-08-23", "close": 67.38, "volume": 1841950.0}, {"date": "2022-08-24", "close": 67.24, "volume": 1771557.0}, {"date": "2022-08-25", "close": 67.8, "volume": 1521439.0}, {"date": "2022-08-26", "close": 66.69, "volume": 1652058.0}, {"date": "2022-08-29", "close": 66.42, "volume": 2942943.0}, {"date": "2022-08-30", "close": 65.22, "volume": 1484906.0}, {"date": "2022-08-31", "close": 64.36, "volume": 3011128.0}, {"date": "2022-09-01", "close": 64.83, "volume": 2300411.0}, {"date": "2022-09-02", "close": 64.01, "volume": 2289156.0}, {"date": "2022-09-06", "close": 63.53, "volume": 2146135.0}, {"date": "2022-09-07", "close": 67.23, "volume": 4743224.0}, {"date": "2022-09-08", "close": 67.88, "volume": 5641921.0}, {"date": "2022-09-09", "close": 68.0, "volume": 3301283.0}, {"date": "2022-09-12", "close": 69.18, "volume": 4444197.0}, {"date": "2022-09-13", "close": 66.84, "volume": 2826125.0}, {"date": "2022-09-14", "close": 67.27, "volume": 2487386.0}, {"date": "2022-09-15", "close": 66.47, "volume": 2854075.0}, {"date": "2022-09-16", "close": 66.36, "volume": 3872705.0}, {"date": "2022-09-19", "close": 66.62, "volume": 1892056.0}, {"date": "2022-09-20", "close": 65.38, "volume": 1815127.0}, {"date": "2022-09-21", "close": 64.48, "volume": 1426218.0}, {"date": "2022-09-22", "close": 63.97, "volume": 1724556.0}, {"date": "2022-09-23", "close": 62.94, "volume": 1925459.0}, {"date": "2022-09-26", "close": 60.8, "volume": 2926857.0}, {"date": "2022-09-27", "close": 59.56, "volume": 2755007.0}, {"date": "2022-09-28", "close": 59.88, "volume": 2504968.0}, {"date": "2022-09-29", "close": 56.92, "volume": 2772032.0}, {"date": "2022-09-30", "close": 56.23, "volume": 4775354.0}, {"date": "2022-10-03", "close": 57.91, "volume": 3027273.0}, {"date": "2022-10-04", "close": 59.81, "volume": 2327583.0}, {"date": "2022-10-05", "close": 58.47, "volume": 1965682.0}, {"date": "2022-10-06", "close": 56.66, "volume": 2150769.0}, {"date": "2022-10-07", "close": 55.32, "volume": 2073437.0}, {"date": "2022-10-10", "close": 55.41, "volume": 2207787.0}, {"date": "2022-10-11", "close": 55.13, "volume": 2082707.0}, {"date": "2022-10-12", "close": 53.48, "volume": 2773828.0}, {"date": "2022-10-13", "close": 54.97, "volume": 3305277.0}, {"date": "2022-10-14", "close": 53.81, "volume": 2095220.0}, {"date": "2022-10-17", "close": 55.27, "volume": 2626081.0}, {"date": "2022-10-18", "close": 55.69, "volume": 3181587.0}, {"date": "2022-10-19", "close": 54.8, "volume": 1931032.0}, {"date": "2022-10-20", "close": 53.77, "volume": 3437210.0}, {"date": "2022-10-21", "close": 54.3, "volume": 5527537.0}, {"date": "2022-10-24", "close": 55.22, "volume": 4378750.0}, {"date": "2022-10-25", "close": 56.08, "volume": 4305329.0}, {"date": "2022-10-26", "close": 55.57, "volume": 3598677.0}, {"date": "2022-10-27", "close": 55.49, "volume": 3484251.0}, {"date": "2022-10-28", "close": 57.43, "volume": 4898620.0}, {"date": "2022-10-31", "close": 56.07, "volume": 4165774.0}, {"date": "2022-11-01", "close": 56.33, "volume": 3098702.0}, {"date": "2022-11-02", "close": 56.61, "volume": 3689527.0}, {"date": "2022-11-03", "close": 57.06, "volume": 4131853.0}, {"date": "2022-11-04", "close": 57.89, "volume": 3259549.0}, {"date": "2022-11-07", "close": 57.31, "volume": 3265605.0}, {"date": "2022-11-08", "close": 57.85, "volume": 5497767.0}, {"date": "2022-11-09", "close": 57.27, "volume": 5133079.0}, {"date": "2022-11-10", "close": 59.52, "volume": 4473156.0}, {"date": "2022-11-11", "close": 58.29, "volume": 4936025.0}, {"date": "2022-11-14", "close": 57.36, "volume": 7448251.0}, {"date": "2022-11-15", "close": 57.11, "volume": 3622368.0}, {"date": "2022-11-16", "close": 57.79, "volume": 3418640.0}, {"date": "2022-11-17", "close": 55.87, "volume": 3140134.0}, {"date": "2022-11-18", "close": 57.69, "volume": 3487588.0}, {"date": "2022-11-21", "close": 57.85, "volume": 2140416.0}, {"date": "2022-11-22", "close": 58.35, "volume": 2646302.0}, {"date": "2022-11-23", "close": 59.01, "volume": 2166574.0}, {"date": "2022-11-25", "close": 59.22, "volume": 1123080.0}, {"date": "2022-11-28", "close": 58.35, "volume": 2738899.0}, {"date": "2022-11-29", "close": 58.29, "volume": 2410219.0}, {"date": "2022-11-30", "close": 60.55, "volume": 10096130.0}, {"date": "2022-12-01", "close": 60.4, "volume": 2412863.0}, {"date": "2022-12-02", "close": 60.92, "volume": 3755701.0}, {"date": "2022-12-05", "close": 60.27, "volume": 2970965.0}, {"date": "2022-12-06", "close": 60.6, "volume": 3143227.0}, {"date": "2022-12-07", "close": 59.95, "volume": 2314545.0}, {"date": "2022-12-08", "close": 60.0, "volume": 2050795.0}, {"date": "2022-12-09", "close": 59.77, "volume": 2021133.0}, {"date": "2022-12-12", "close": 60.62, "volume": 2869211.0}, {"date": "2022-12-13", "close": 61.12, "volume": 2884810.0}, {"date": "2022-12-14", "close": 61.18, "volume": 1984877.0}, {"date": "2022-12-15", "close": 60.34, "volume": 2469855.0}, {"date": "2022-12-16", "close": 59.24, "volume": 5283989.0}, {"date": "2022-12-19", "close": 59.36, "volume": 1995111.0}, {"date": "2022-12-20", "close": 59.21, "volume": 1903343.0}, {"date": "2022-12-21", "close": 60.5, "volume": 1692388.0}, {"date": "2022-12-22", "close": 60.13, "volume": 1787131.0}, {"date": "2022-12-23", "close": 61.08, "volume": 1341366.0}, {"date": "2022-12-27", "close": 61.81, "volume": 1791980.0}, {"date": "2022-12-28", "close": 61.29, "volume": 1819236.0}, {"date": "2022-12-29", "close": 61.83, "volume": 1353523.0}, {"date": "2022-12-30", "close": 61.27, "volume": 1815254.0}, {"date": "2023-01-03", "close": 62.05, "volume": 2220400.0}, {"date": "2023-01-04", "close": 62.51, "volume": 1960496.0}, {"date": "2023-01-05", "close": 61.12, "volume": 2379555.0}, {"date": "2023-01-06", "close": 62.64, "volume": 2248379.0}, {"date": "2023-01-09", "close": 63.49, "volume": 2308312.0}, {"date": "2023-01-10", "close": 63.67, "volume": 1416400.0}, {"date": "2023-01-11", "close": 63.97, "volume": 1665858.0}, {"date": "2023-01-12", "close": 62.79, "volume": 2546193.0}, {"date": "2023-01-13", "close": 62.66, "volume": 2031844.0}, {"date": "2023-01-17", "close": 62.9, "volume": 2883596.0}, {"date": "2023-01-18", "close": 60.83, "volume": 2447198.0}, {"date": "2023-01-19", "close": 60.02, "volume": 1958978.0}, {"date": "2023-01-20", "close": 60.43, "volume": 2210551.0}, {"date": "2023-01-23", "close": 60.89, "volume": 2013346.0}, {"date": "2023-01-24", "close": 60.95, "volume": 1481530.0}, {"date": "2023-01-25", "close": 60.85, "volume": 1358380.0}, {"date": "2023-01-26", "close": 61.03, "volume": 1635104.0}, {"date": "2023-01-27", "close": 60.63, "volume": 2074999.0}, {"date": "2023-01-30", "close": 61.1, "volume": 2230953.0}, {"date": "2023-01-31", "close": 61.93, "volume": 3245335.0}, {"date": "2023-02-01", "close": 61.81, "volume": 2647149.0}, {"date": "2023-02-02", "close": 62.13, "volume": 2533526.0}, {"date": "2023-02-03", "close": 60.85, "volume": 2121676.0}, {"date": "2023-02-06", "close": 61.28, "volume": 1798621.0}, {"date": "2023-02-07", "close": 61.01, "volume": 1391958.0}, {"date": "2023-02-08", "close": 60.14, "volume": 1577913.0}, {"date": "2023-02-09", "close": 59.56, "volume": 2107019.0}, {"date": "2023-02-10", "close": 60.65, "volume": 2335359.0}, {"date": "2023-02-13", "close": 61.31, "volume": 1281803.0}, {"date": "2023-02-14", "close": 61.16, "volume": 1800743.0}, {"date": "2023-02-15", "close": 61.76, "volume": 1939772.0}, {"date": "2023-02-16", "close": 61.77, "volume": 1859302.0}, {"date": "2023-02-17", "close": 62.23, "volume": 2762069.0}, {"date": "2023-02-21", "close": 61.15, "volume": 3013595.0}, {"date": "2023-02-22", "close": 60.8, "volume": 2543797.0}, {"date": "2023-02-23", "close": 60.54, "volume": 2813923.0}, {"date": "2023-02-24", "close": 61.15, "volume": 3010184.0}, {"date": "2023-02-27", "close": 61.52, "volume": 3602024.0}, {"date": "2023-02-28", "close": 60.43, "volume": 3077156.0}, {"date": "2023-03-01", "close": 58.54, "volume": 2830730.0}, {"date": "2023-03-02", "close": 59.87, "volume": 2480904.0}, {"date": "2023-03-03", "close": 60.37, "volume": 3152977.0}, {"date": "2023-03-06", "close": 60.1, "volume": 2479159.0}, {"date": "2023-03-07", "close": 58.55, "volume": 2951077.0}, {"date": "2023-03-08", "close": 59.03, "volume": 2637413.0}, {"date": "2023-03-09", "close": 57.76, "volume": 2134380.0}, {"date": "2023-03-10", "close": 56.36, "volume": 2767455.0}, {"date": "2023-03-13", "close": 57.07, "volume": 4790269.0}, {"date": "2023-03-14", "close": 58.52, "volume": 3673186.0}, {"date": "2023-03-15", "close": 58.62, "volume": 3621606.0}, {"date": "2023-03-16", "close": 59.18, "volume": 3194817.0}, {"date": "2023-03-17", "close": 58.53, "volume": 6263427.0}, {"date": "2023-03-20", "close": 59.32, "volume": 2959330.0}, {"date": "2023-03-21", "close": 58.53, "volume": 2849550.0}, {"date": "2023-03-22", "close": 57.13, "volume": 2195560.0}, {"date": "2023-03-23", "close": 56.74, "volume": 2032359.0}, {"date": "2023-03-24", "close": 58.78, "volume": 1906173.0}, {"date": "2023-03-27", "close": 59.22, "volume": 2200181.0}, {"date": "2023-03-28", "close": 59.88, "volume": 2047525.0}, {"date": "2023-03-29", "close": 61.34, "volume": 3131127.0}, {"date": "2023-03-30", "close": 61.87, "volume": 2277703.0}, {"date": "2023-03-31", "close": 62.45, "volume": 3131598.0}, {"date": "2023-04-03", "close": 61.31, "volume": 3470160.0}, {"date": "2023-04-04", "close": 61.43, "volume": 1938411.0}, {"date": "2023-04-05", "close": 63.17, "volume": 3073893.0}, {"date": "2023-04-06", "close": 63.31, "volume": 3869136.0}, {"date": "2023-04-10", "close": 63.23, "volume": 4334776.0}, {"date": "2023-04-11", "close": 63.65, "volume": 2916238.0}, {"date": "2023-04-12", "close": 63.59, "volume": 3415664.0}, {"date": "2023-04-13", "close": 63.48, "volume": 1885588.0}, {"date": "2023-04-14", "close": 63.5, "volume": 2763789.0}, {"date": "2023-04-17", "close": 63.7, "volume": 1730799.0}, {"date": "2023-04-18", "close": 63.81, "volume": 2202152.0}, {"date": "2023-04-19", "close": 64.05, "volume": 1485312.0}, {"date": "2023-04-20", "close": 63.96, "volume": 1733635.0}, {"date": "2023-04-21", "close": 64.09, "volume": 1163899.0}, {"date": "2023-04-24", "close": 64.2, "volume": 1855571.0}, {"date": "2023-04-25", "close": 63.9, "volume": 1623138.0}, {"date": "2023-04-26", "close": 62.49, "volume": 2965996.0}, {"date": "2023-04-27", "close": 63.45, "volume": 1843129.0}, {"date": "2023-04-28", "close": 63.2, "volume": 1771796.0}, {"date": "2023-05-01", "close": 63.14, "volume": 2289216.0}, {"date": "2023-05-02", "close": 62.81, "volume": 2923471.0}, {"date": "2023-05-03", "close": 63.21, "volume": 2565652.0}, {"date": "2023-05-04", "close": 63.51, "volume": 1923108.0}, {"date": "2023-05-05", "close": 63.82, "volume": 1739709.0}, {"date": "2023-05-08", "close": 63.49, "volume": 1468267.0}, {"date": "2023-05-09", "close": 63.71, "volume": 2091536.0}, {"date": "2023-05-10", "close": 64.14, "volume": 1977914.0}, {"date": "2023-05-11", "close": 63.44, "volume": 1961503.0}, {"date": "2023-05-12", "close": 63.81, "volume": 1726904.0}, {"date": "2023-05-15", "close": 62.55, "volume": 1439035.0}, {"date": "2023-05-16", "close": 61.76, "volume": 2079914.0}, {"date": "2023-05-17", "close": 61.53, "volume": 1746453.0}, {"date": "2023-05-18", "close": 61.41, "volume": 2066989.0}, {"date": "2023-05-19", "close": 61.58, "volume": 2119851.0}, {"date": "2023-05-22", "close": 62.23, "volume": 2113048.0}, {"date": "2023-05-23", "close": 61.31, "volume": 2056231.0}, {"date": "2023-05-24", "close": 60.8, "volume": 1934878.0}, {"date": "2023-05-25", "close": 59.83, "volume": 1935988.0}, {"date": "2023-05-26", "close": 59.57, "volume": 1799296.0}, {"date": "2023-05-30", "close": 59.47, "volume": 2262625.0}, {"date": "2023-05-31", "close": 59.75, "volume": 5032402.0}, {"date": "2023-06-01", "close": 59.9, "volume": 3059480.0}, {"date": "2023-06-02", "close": 61.04, "volume": 3150684.0}, {"date": "2023-06-05", "close": 61.36, "volume": 2445234.0}, {"date": "2023-06-06", "close": 61.57, "volume": 2199315.0}, {"date": "2023-06-07", "close": 62.72, "volume": 2093703.0}, {"date": "2023-06-08", "close": 62.14, "volume": 3237890.0}, {"date": "2023-06-09", "close": 62.07, "volume": 2575973.0}, {"date": "2023-06-12", "close": 61.95, "volume": 2490224.0}, {"date": "2023-06-13", "close": 61.97, "volume": 2126894.0}, {"date": "2023-06-14", "close": 61.93, "volume": 3889848.0}, {"date": "2023-06-15", "close": 62.26, "volume": 4529210.0}, {"date": "2023-06-16", "close": 62.54, "volume": 5333037.0}, {"date": "2023-06-20", "close": 62.02, "volume": 4075346.0}, {"date": "2023-06-21", "close": 62.58, "volume": 4664764.0}, {"date": "2023-06-22", "close": 62.11, "volume": 1798445.0}, {"date": "2023-06-23", "close": 61.5, "volume": 3000214.0}, {"date": "2023-06-26", "close": 62.15, "volume": 1786914.0}, {"date": "2023-06-27", "close": 62.72, "volume": 2159442.0}, {"date": "2023-06-28", "close": 61.5, "volume": 2493552.0}, {"date": "2023-06-29", "close": 61.84, "volume": 1887199.0}, {"date": "2023-06-30", "close": 62.61, "volume": 2626497.0}, {"date": "2023-07-03", "close": 62.87, "volume": 899554.0}, {"date": "2023-07-05", "close": 63.65, "volume": 2469043.0}, {"date": "2023-07-06", "close": 62.93, "volume": 2097401.0}, {"date": "2023-07-07", "close": 62.54, "volume": 2002039.0}, {"date": "2023-07-10", "close": 62.17, "volume": 2183700.0}, {"date": "2023-07-11", "close": 62.96, "volume": 1491004.0}, {"date": "2023-07-12", "close": 63.71, "volume": 1586379.0}, {"date": "2023-07-13", "close": 64.04, "volume": 1344512.0}, {"date": "2023-07-14", "close": 63.84, "volume": 1401962.0}, {"date": "2023-07-17", "close": 62.92, "volume": 1636220.0}, {"date": "2023-07-18", "close": 62.65, "volume": 1883484.0}, {"date": "2023-07-19", "close": 63.4, "volume": 2256908.0}, {"date": "2023-07-20", "close": 64.46, "volume": 1501268.0}, {"date": "2023-07-21", "close": 65.13, "volume": 2031906.0}, {"date": "2023-07-24", "close": 64.56, "volume": 2049562.0}, {"date": "2023-07-25", "close": 64.88, "volume": 2107646.0}, {"date": "2023-07-26", "close": 64.92, "volume": 1585223.0}, {"date": "2023-07-27", "close": 63.3, "volume": 2060262.0}, {"date": "2023-07-28", "close": 63.18, "volume": 2383624.0}, {"date": "2023-07-31", "close": 63.12, "volume": 5086603.0}, {"date": "2023-08-01", "close": 63.2, "volume": 3966485.0}, {"date": "2023-08-02", "close": 63.14, "volume": 2686859.0}, {"date": "2023-08-03", "close": 61.19, "volume": 2463291.0}, {"date": "2023-08-04", "close": 60.6, "volume": 1894548.0}, {"date": "2023-08-07", "close": 60.5, "volume": 1988679.0}, {"date": "2023-08-08", "close": 60.59, "volume": 2548787.0}, {"date": "2023-08-09", "close": 60.71, "volume": 2494898.0}, {"date": "2023-08-10", "close": 60.52, "volume": 1616562.0}, {"date": "2023-08-11", "close": 60.87, "volume": 1656993.0}, {"date": "2023-08-14", "close": 60.04, "volume": 2237729.0}, {"date": "2023-08-15", "close": 59.43, "volume": 2499453.0}, {"date": "2023-08-16", "close": 60.34, "volume": 2289893.0}, {"date": "2023-08-17", "close": 60.4, "volume": 2317174.0}, {"date": "2023-08-18", "close": 60.82, "volume": 1977275.0}, {"date": "2023-08-21", "close": 60.24, "volume": 1448172.0}, {"date": "2023-08-22", "close": 60.06, "volume": 2482372.0}, {"date": "2023-08-23", "close": 60.75, "volume": 1879088.0}, {"date": "2023-08-24", "close": 60.72, "volume": 1830976.0}, {"date": "2023-08-25", "close": 61.12, "volume": 1942034.0}, {"date": "2023-08-28", "close": 61.18, "volume": 1249353.0}, {"date": "2023-08-29", "close": 61.83, "volume": 1913127.0}, {"date": "2023-08-30", "close": 61.66, "volume": 1890800.0}, {"date": "2023-08-31", "close": 61.08, "volume": 2932326.0}, {"date": "2023-09-01", "close": 60.5, "volume": 2235643.0}, {"date": "2023-09-05", "close": 58.88, "volume": 3069237.0}, {"date": "2023-09-06", "close": 59.24, "volume": 2504474.0}, {"date": "2023-09-07", "close": 60.16, "volume": 2599950.0}, {"date": "2023-09-08", "close": 60.79, "volume": 2143924.0}, {"date": "2023-09-11", "close": 60.8, "volume": 1778941.0}, {"date": "2023-09-12", "close": 60.63, "volume": 2243962.0}, {"date": "2023-09-13", "close": 60.89, "volume": 4304144.0}, {"date": "2023-09-14", "close": 61.39, "volume": 3745055.0}, {"date": "2023-09-15", "close": 61.35, "volume": 5387040.0}, {"date": "2023-09-18", "close": 61.33, "volume": 3329150.0}, {"date": "2023-09-19", "close": 60.62, "volume": 3164217.0}, {"date": "2023-09-20", "close": 60.7, "volume": 2562105.0}, {"date": "2023-09-21", "close": 60.44, "volume": 2069753.0}, {"date": "2023-09-22", "close": 60.52, "volume": 2078766.0}, {"date": "2023-09-25", "close": 60.29, "volume": 1286583.0}, {"date": "2023-09-26", "close": 58.47, "volume": 1722186.0}, {"date": "2023-09-27", "close": 57.9, "volume": 2358210.0}, {"date": "2023-09-28", "close": 56.66, "volume": 2788230.0}, {"date": "2023-09-29", "close": 56.91, "volume": 2980255.0}, {"date": "2023-10-02", "close": 54.69, "volume": 4150881.0}, {"date": "2023-10-03", "close": 55.53, "volume": 3467222.0}, {"date": "2023-10-04", "close": 56.12, "volume": 3469511.0}, {"date": "2023-10-05", "close": 56.56, "volume": 3785907.0}, {"date": "2023-10-06", "close": 57.32, "volume": 3146487.0}, {"date": "2023-10-09", "close": 58.41, "volume": 2469876.0}, {"date": "2023-10-10", "close": 59.05, "volume": 2388814.0}, {"date": "2023-10-11", "close": 60.77, "volume": 2594072.0}, {"date": "2023-10-12", "close": 60.57, "volume": 3886148.0}, {"date": "2023-10-13", "close": 60.8, "volume": 2859660.0}, {"date": "2023-10-16", "close": 60.89, "volume": 1976240.0}, {"date": "2023-10-17", "close": 60.81, "volume": 1730234.0}, {"date": "2023-10-18", "close": 60.19, "volume": 2330565.0}, {"date": "2023-10-19", "close": 59.83, "volume": 1937649.0}, {"date": "2023-10-20", "close": 59.3, "volume": 3233396.0}, {"date": "2023-10-23", "close": 59.16, "volume": 2581142.0}, {"date": "2023-10-24", "close": 60.48, "volume": 2782546.0}, {"date": "2023-10-25", "close": 60.59, "volume": 2295169.0}, {"date": "2023-10-26", "close": 61.2, "volume": 2576000.0}, {"date": "2023-10-27", "close": 60.11, "volume": 2199129.0}, {"date": "2023-10-30", "close": 60.16, "volume": 2451140.0}, {"date": "2023-10-31", "close": 61.65, "volume": 3948078.0}, {"date": "2023-11-01", "close": 62.38, "volume": 3482239.0}, {"date": "2023-11-02", "close": 63.42, "volume": 3079172.0}, {"date": "2023-11-03", "close": 63.59, "volume": 2538049.0}, {"date": "2023-11-06", "close": 63.02, "volume": 3178948.0}, {"date": "2023-11-07", "close": 62.3, "volume": 2170312.0}, {"date": "2023-11-08", "close": 61.69, "volume": 2613822.0}, {"date": "2023-11-09", "close": 61.03, "volume": 1814686.0}, {"date": "2023-11-10", "close": 61.61, "volume": 1826394.0}, {"date": "2023-11-13", "close": 61.34, "volume": 1935628.0}, {"date": "2023-11-14", "close": 63.25, "volume": 3442134.0}, {"date": "2023-11-15", "close": 62.88, "volume": 2573588.0}, {"date": "2023-11-16", "close": 63.46, "volume": 2766054.0}, {"date": "2023-11-17", "close": 63.75, "volume": 2105964.0}, {"date": "2023-11-20", "close": 64.01, "volume": 3403980.0}, {"date": "2023-11-21", "close": 64.14, "volume": 2815598.0}, {"date": "2023-11-22", "close": 64.65, "volume": 2003428.0}, {"date": "2023-11-24", "close": 65.09, "volume": 1199725.0}, {"date": "2023-11-27", "close": 64.44, "volume": 3378924.0}, {"date": "2023-11-28", "close": 64.4, "volume": 2738316.0}, {"date": "2023-11-29", "close": 63.29, "volume": 3874214.0}, {"date": "2023-11-30", "close": 62.43, "volume": 18266250.0}, {"date": "2023-12-01", "close": 63.42, "volume": 3563906.0}, {"date": "2023-12-04", "close": 63.28, "volume": 2563239.0}, {"date": "2023-12-05", "close": 62.6, "volume": 3434869.0}, {"date": "2023-12-06", "close": 63.19, "volume": 3935231.0}, {"date": "2023-12-07", "close": 62.42, "volume": 3237768.0}, {"date": "2023-12-08", "close": 62.57, "volume": 2835032.0}, {"date": "2023-12-11", "close": 62.98, "volume": 2563192.0}, {"date": "2023-12-12", "close": 62.49, "volume": 1612184.0}, {"date": "2023-12-13", "close": 64.52, "volume": 3094653.0}, {"date": "2023-12-14", "close": 62.98, "volume": 4457910.0}, {"date": "2023-12-15", "close": 61.54, "volume": 6826926.0}, {"date": "2023-12-18", "close": 61.7, "volume": 3116817.0}, {"date": "2023-12-19", "close": 62.17, "volume": 2165002.0}, {"date": "2023-12-20", "close": 60.74, "volume": 2762791.0}, {"date": "2023-12-21", "close": 60.35, "volume": 2191122.0}, {"date": "2023-12-22", "close": 60.65, "volume": 2063448.0}, {"date": "2023-12-26", "close": 60.72, "volume": 1217234.0}, {"date": "2023-12-27", "close": 60.66, "volume": 1592422.0}, {"date": "2023-12-28", "close": 60.97, "volume": 1324260.0}, {"date": "2023-12-29", "close": 61.15, "volume": 1981936.0}, {"date": "2024-01-02", "close": 61.54, "volume": 2341451.0}, {"date": "2024-01-03", "close": 61.81, "volume": 2830622.0}, {"date": "2024-01-04", "close": 61.79, "volume": 2649165.0}, {"date": "2024-01-05", "close": 61.73, "volume": 2706186.0}, {"date": "2024-01-08", "close": 62.18, "volume": 2010920.0}, {"date": "2024-01-09", "close": 61.82, "volume": 1657297.0}, {"date": "2024-01-10", "close": 62.01, "volume": 1976134.0}, {"date": "2024-01-11", "close": 60.31, "volume": 2635416.0}, {"date": "2024-01-12", "close": 60.32, "volume": 4836316.0}, {"date": "2024-01-16", "close": 59.37, "volume": 2842123.0}, {"date": "2024-01-17", "close": 58.81, "volume": 2479824.0}, {"date": "2024-01-18", "close": 58.33, "volume": 2698288.0}, {"date": "2024-01-19", "close": 58.55, "volume": 2802574.0}, {"date": "2024-01-22", "close": 58.03, "volume": 2285194.0}, {"date": "2024-01-23", "close": 58.15, "volume": 2034697.0}, {"date": "2024-01-24", "close": 56.98, "volume": 2664001.0}, {"date": "2024-01-25", "close": 57.47, "volume": 3079401.0}, {"date": "2024-01-26", "close": 57.67, "volume": 1678034.0}, {"date": "2024-01-29", "close": 58.02, "volume": 1992673.0}, {"date": "2024-01-30", "close": 58.25, "volume": 1874777.0}, {"date": "2024-01-31", "close": 57.99, "volume": 2787158.0}, {"date": "2024-02-01", "close": 59.03, "volume": 2304139.0}, {"date": "2024-02-02", "close": 58.2, "volume": 3219526.0}, {"date": "2024-02-05", "close": 58.2, "volume": 4118261.0}, {"date": "2024-02-06", "close": 58.98, "volume": 3858171.0}, {"date": "2024-02-07", "close": 59.01, "volume": 3738803.0}, {"date": "2024-02-08", "close": 58.2, "volume": 2792888.0}, {"date": "2024-02-09", "close": 58.42, "volume": 1436493.0}, {"date": "2024-02-12", "close": 59.33, "volume": 1975423.0}, {"date": "2024-02-13", "close": 58.55, "volume": 2325614.0}, {"date": "2024-02-14", "close": 58.77, "volume": 2788336.0}, {"date": "2024-02-15", "close": 59.6, "volume": 2639675.0}, {"date": "2024-02-16", "close": 59.79, "volume": 2411559.0}, {"date": "2024-02-20", "close": 60.11, "volume": 2225359.0}, {"date": "2024-02-21", "close": 61.14, "volume": 2725928.0}, {"date": "2024-02-22", "close": 60.37, "volume": 3221247.0}, {"date": "2024-02-23", "close": 60.75, "volume": 2624856.0}, {"date": "2024-02-26", "close": 59.64, "volume": 3174826.0}, {"date": "2024-02-27", "close": 61.58, "volume": 4075608.0}, {"date": "2024-02-28", "close": 62.63, "volume": 3925482.0}, {"date": "2024-02-29", "close": 62.4, "volume": 4493953.0}, {"date": "2024-03-01", "close": 62.24, "volume": 4148244.0}, {"date": "2024-03-04", "close": 63.36, "volume": 3236818.0}, {"date": "2024-03-05", "close": 64.21, "volume": 3883611.0}, {"date": "2024-03-06", "close": 64.89, "volume": 3039027.0}, {"date": "2024-03-07", "close": 65.26, "volume": 3531194.0}, {"date": "2024-03-08", "close": 64.26, "volume": 3429824.0}, {"date": "2024-03-11", "close": 64.95, "volume": 2571504.0}, {"date": "2024-03-12", "close": 64.01, "volume": 2146294.0}, {"date": "2024-03-13", "close": 63.93, "volume": 2515831.0}, {"date": "2024-03-14", "close": 63.99, "volume": 2298917.0}, {"date": "2024-03-15", "close": 63.78, "volume": 5536437.0}, {"date": "2024-03-18", "close": 64.03, "volume": 2856382.0}, {"date": "2024-03-19", "close": 64.07, "volume": 2319012.0}, {"date": "2024-03-20", "close": 63.89, "volume": 3396004.0}, {"date": "2024-03-21", "close": 63.84, "volume": 2588316.0}, {"date": "2024-03-22", "close": 65.03, "volume": 3913493.0}, {"date": "2024-03-25", "close": 65.32, "volume": 3792355.0}, {"date": "2024-03-26", "close": 65.51, "volume": 3871663.0}, {"date": "2024-03-27", "close": 66.65, "volume": 3376809.0}, {"date": "2024-03-28", "close": 66.78, "volume": 3051423.0}, {"date": "2024-04-01", "close": 66.64, "volume": 2973167.0}, {"date": "2024-04-02", "close": 66.42, "volume": 3831847.0}, {"date": "2024-04-03", "close": 66.64, "volume": 3776991.0}, {"date": "2024-04-04", "close": 66.11, "volume": 2550357.0}, {"date": "2024-04-05", "close": 66.52, "volume": 1892460.0}, {"date": "2024-04-08", "close": 66.79, "volume": 1852099.0}, {"date": "2024-04-09", "close": 67.2, "volume": 2886584.0}, {"date": "2024-04-10", "close": 66.57, "volume": 3182062.0}, {"date": "2024-04-11", "close": 66.45, "volume": 1883626.0}, {"date": "2024-04-12", "close": 65.87, "volume": 2016987.0}, {"date": "2024-04-15", "close": 65.2, "volume": 1734865.0}, {"date": "2024-04-16", "close": 64.28, "volume": 2226231.0}, {"date": "2024-04-17", "close": 65.03, "volume": 2147320.0}, {"date": "2024-04-18", "close": 65.1, "volume": 2150611.0}, {"date": "2024-04-19", "close": 65.74, "volume": 2954828.0}, {"date": "2024-04-22", "close": 66.71, "volume": 2685145.0}, {"date": "2024-04-23", "close": 66.49, "volume": 2178821.0}, {"date": "2024-04-24", "close": 67.23, "volume": 3465791.0}, {"date": "2024-04-25", "close": 68.09, "volume": 2527257.0}, {"date": "2024-04-26", "close": 67.82, "volume": 2973057.0}, {"date": "2024-04-29", "close": 68.64, "volume": 2930333.0}, {"date": "2024-04-30", "close": 69.08, "volume": 4890627.0}, {"date": "2024-05-01", "close": 69.81, "volume": 4809982.0}, {"date": "2024-05-02", "close": 70.02, "volume": 3572846.0}, {"date": "2024-05-03", "close": 70.45, "volume": 2393470.0}, {"date": "2024-05-06", "close": 71.34, "volume": 2064483.0}, {"date": "2024-05-07", "close": 71.98, "volume": 3912883.0}, {"date": "2024-05-08", "close": 72.56, "volume": 3921747.0}, {"date": "2024-05-09", "close": 73.6, "volume": 2294415.0}, {"date": "2024-05-10", "close": 74.01, "volume": 3060694.0}, {"date": "2024-05-13", "close": 73.49, "volume": 2838617.0}, {"date": "2024-05-14", "close": 73.74, "volume": 1879964.0}, {"date": "2024-05-15", "close": 74.45, "volume": 2343995.0}, {"date": "2024-05-16", "close": 74.22, "volume": 2090066.0}, {"date": "2024-05-17", "close": 74.54, "volume": 1906719.0}, {"date": "2024-05-20", "close": 74.31, "volume": 2125432.0}, {"date": "2024-05-21", "close": 75.15, "volume": 1640297.0}, {"date": "2024-05-22", "close": 74.33, "volume": 2520106.0}, {"date": "2024-05-23", "close": 73.55, "volume": 2147375.0}, {"date": "2024-05-24", "close": 75.04, "volume": 3021577.0}, {"date": "2024-05-28", "close": 74.54, "volume": 2042350.0}, {"date": "2024-05-29", "close": 73.2, "volume": 2268258.0}, {"date": "2024-05-30", "close": 73.91, "volume": 2422959.0}, {"date": "2024-05-31", "close": 75.76, "volume": 6511990.0}, {"date": "2024-06-03", "close": 74.54, "volume": 2980415.0}, {"date": "2024-06-04", "close": 74.34, "volume": 2757991.0}, {"date": "2024-06-05", "close": 74.86, "volume": 2424391.0}, {"date": "2024-06-06", "close": 74.44, "volume": 1596852.0}, {"date": "2024-06-07", "close": 72.88, "volume": 1929633.0}, {"date": "2024-06-10", "close": 73.44, "volume": 1853372.0}, {"date": "2024-06-11", "close": 73.67, "volume": 2687703.0}, {"date": "2024-06-12", "close": 73.04, "volume": 2121166.0}, {"date": "2024-06-13", "close": 73.21, "volume": 2397331.0}, {"date": "2024-06-14", "close": 72.64, "volume": 2507110.0}, {"date": "2024-06-17", "close": 73.07, "volume": 3219895.0}, {"date": "2024-06-18", "close": 73.29, "volume": 2546298.0}, {"date": "2024-06-20", "close": 73.58, "volume": 1895011.0}, {"date": "2024-06-21", "close": 73.01, "volume": 4593972.0}, {"date": "2024-06-24", "close": 74.75, "volume": 2183482.0}, {"date": "2024-06-25", "close": 73.57, "volume": 1656375.0}, {"date": "2024-06-26", "close": 73.11, "volume": 5257196.0}, {"date": "2024-06-27", "close": 73.12, "volume": 4359508.0}, {"date": "2024-06-28", "close": 73.7, "volume": 5941282.0}, {"date": "2024-07-01", "close": 73.63, "volume": 4075370.0}, {"date": "2024-07-02", "close": 73.58, "volume": 2209048.0}, {"date": "2024-07-03", "close": 73.99, "volume": 1687130.0}, {"date": "2024-07-05", "close": 74.07, "volume": 2004156.0}, {"date": "2024-07-08", "close": 74.59, "volume": 1874514.0}, {"date": "2024-07-09", "close": 75.58, "volume": 2918936.0}, {"date": "2024-07-10", "close": 76.29, "volume": 2461899.0}, {"date": "2024-07-11", "close": 76.53, "volume": 2573318.0}, {"date": "2024-07-12", "close": 76.28, "volume": 3037439.0}, {"date": "2024-07-15", "close": 74.54, "volume": 2435047.0}, {"date": "2024-07-16", "close": 74.54, "volume": 2488590.0}, {"date": "2024-07-17", "close": 75.15, "volume": 3060925.0}, {"date": "2024-07-18", "close": 73.93, "volume": 2814825.0}, {"date": "2024-07-19", "close": 74.64, "volume": 2242419.0}, {"date": "2024-07-22", "close": 75.82, "volume": 1696692.0}, {"date": "2024-07-23", "close": 75.59, "volume": 2136546.0}, {"date": "2024-07-24", "close": 75.95, "volume": 2485029.0}, {"date": "2024-07-25", "close": 74.24, "volume": 3312617.0}, {"date": "2024-07-26", "close": 76.01, "volume": 2624648.0}, {"date": "2024-07-29", "close": 76.94, "volume": 3690438.0}, {"date": "2024-07-30", "close": 78.0, "volume": 2767249.0}, {"date": "2024-07-31", "close": 79.77, "volume": 6495822.0}, {"date": "2024-08-01", "close": 79.75, "volume": 2675961.0}, {"date": "2024-08-02", "close": 78.83, "volume": 5215383.0}, {"date": "2024-08-05", "close": 77.3, "volume": 2944638.0}, {"date": "2024-08-06", "close": 78.42, "volume": 3670074.0}, {"date": "2024-08-07", "close": 78.97, "volume": 2616617.0}, {"date": "2024-08-08", "close": 79.36, "volume": 2769409.0}, {"date": "2024-08-09", "close": 79.86, "volume": 2090427.0}, {"date": "2024-08-12", "close": 80.51, "volume": 2974563.0}, {"date": "2024-08-13", "close": 80.13, "volume": 3837393.0}, {"date": "2024-08-14", "close": 80.51, "volume": 1821851.0}, {"date": "2024-08-15", "close": 80.4, "volume": 2153784.0}, {"date": "2024-08-16", "close": 80.6, "volume": 2132315.0}, {"date": "2024-08-19", "close": 80.88, "volume": 2115560.0}, {"date": "2024-08-20", "close": 80.35, "volume": 1998139.0}, {"date": "2024-08-21", "close": 81.11, "volume": 1714587.0}, {"date": "2024-08-22", "close": 81.11, "volume": 1282513.0}, {"date": "2024-08-23", "close": 81.04, "volume": 1314950.0}, {"date": "2024-08-26", "close": 81.04, "volume": 1981008.0}, {"date": "2024-08-27", "close": 80.59, "volume": 2201881.0}, {"date": "2024-08-28", "close": 80.52, "volume": 2001204.0}, {"date": "2024-08-29", "close": 80.41, "volume": 2149025.0}, {"date": "2024-08-30", "close": 80.75, "volume": 4437682.0}, {"date": "2024-09-03", "close": 80.24, "volume": 3984559.0}, {"date": "2024-09-04", "close": 80.99, "volume": 2786969.0}, {"date": "2024-09-05", "close": 80.9, "volume": 1870991.0}, {"date": "2024-09-06", "close": 79.94, "volume": 2197435.0}, {"date": "2024-09-09", "close": 80.42, "volume": 3383741.0}, {"date": "2024-09-10", "close": 80.65, "volume": 1936447.0}, {"date": "2024-09-11", "close": 82.2, "volume": 4477875.0}, {"date": "2024-09-12", "close": 83.31, "volume": 2950749.0}, {"date": "2024-09-13", "close": 84.16, "volume": 2694850.0}, {"date": "2024-09-16", "close": 84.77, "volume": 2081104.0}, {"date": "2024-09-17", "close": 84.73, "volume": 2768263.0}, {"date": "2024-09-18", "close": 84.24, "volume": 2359902.0}, {"date": "2024-09-19", "close": 83.44, "volume": 3235363.0}, {"date": "2024-09-20", "close": 86.76, "volume": 6091695.0}, {"date": "2024-09-23", "close": 87.9, "volume": 4008865.0}, {"date": "2024-09-24", "close": 87.72, "volume": 2848565.0}, {"date": "2024-09-25", "close": 88.24, "volume": 2648061.0}, {"date": "2024-09-26", "close": 87.42, "volume": 2910767.0}, {"date": "2024-09-27", "close": 88.25, "volume": 1963843.0}, {"date": "2024-09-30", "close": 89.21, "volume": 2827816.0}, {"date": "2024-10-01", "close": 90.73, "volume": 2926168.0}, {"date": "2024-10-02", "close": 91.03, "volume": 1885013.0}, {"date": "2024-10-03", "close": 91.6, "volume": 1935081.0}, {"date": "2024-10-04", "close": 92.03, "volume": 1905044.0}, {"date": "2024-10-07", "close": 89.98, "volume": 3449832.0}, {"date": "2024-10-08", "close": 90.99, "volume": 3368117.0}, {"date": "2024-10-09", "close": 90.04, "volume": 2359639.0}, {"date": "2024-10-10", "close": 88.7, "volume": 2488559.0}, {"date": "2024-10-11", "close": 87.66, "volume": 3781659.0}, {"date": "2024-10-14", "close": 89.16, "volume": 2304561.0}, {"date": "2024-10-15", "close": 88.17, "volume": 3724229.0}, {"date": "2024-10-16", "close": 90.21, "volume": 2174669.0}, {"date": "2024-10-17", "close": 89.7, "volume": 1655801.0}, {"date": "2024-10-18", "close": 89.76, "volume": 1581139.0}, {"date": "2024-10-21", "close": 90.17, "volume": 1772653.0}, {"date": "2024-10-22", "close": 89.77, "volume": 2405712.0}, {"date": "2024-10-23", "close": 90.73, "volume": 1838480.0}, {"date": "2024-10-24", "close": 90.49, "volume": 1466254.0}, {"date": "2024-10-25", "close": 89.63, "volume": 1951656.0}, {"date": "2024-10-28", "close": 90.42, "volume": 1574653.0}, {"date": "2024-10-29", "close": 88.16, "volume": 2969603.0}, {"date": "2024-10-30", "close": 88.36, "volume": 2399295.0}, {"date": "2024-10-31", "close": 89.41, "volume": 2940502.0}, {"date": "2024-11-01", "close": 87.31, "volume": 2517443.0}, {"date": "2024-11-04", "close": 81.87, "volume": 5444147.0}, {"date": "2024-11-05", "close": 83.78, "volume": 2693420.0}, {"date": "2024-11-06", "close": 83.81, "volume": 2757408.0}, {"date": "2024-11-07", "close": 84.23, "volume": 2625674.0}, {"date": "2024-11-08", "close": 85.82, "volume": 2639223.0}, {"date": "2024-11-11", "close": 87.94, "volume": 2452031.0}, {"date": "2024-11-12", "close": 86.73, "volume": 2528931.0}, {"date": "2024-11-13", "close": 87.01, "volume": 2372169.0}, {"date": "2024-11-14", "close": 87.0, "volume": 1669505.0}, {"date": "2024-11-15", "close": 88.99, "volume": 2473685.0}, {"date": "2024-11-18", "close": 89.43, "volume": 2444716.0}, {"date": "2024-11-19", "close": 90.09, "volume": 2318755.0}, {"date": "2024-11-20", "close": 90.49, "volume": 1641032.0}, {"date": "2024-11-21", "close": 92.35, "volume": 2162909.0}, {"date": "2024-11-22", "close": 92.4, "volume": 1784914.0}, {"date": "2024-11-25", "close": 93.02, "volume": 5326664.0}, {"date": "2024-11-26", "close": 94.51, "volume": 2657713.0}, {"date": "2024-11-27", "close": 94.2, "volume": 2502021.0}, {"date": "2024-11-29", "close": 94.3, "volume": 1190071.0}, {"date": "2024-12-02", "close": 92.27, "volume": 2078943.0}, {"date": "2024-12-03", "close": 91.16, "volume": 2458369.0}, {"date": "2024-12-04", "close": 91.8, "volume": 1725847.0}, {"date": "2024-12-05", "close": 91.52, "volume": 2066561.0}, {"date": "2024-12-06", "close": 90.0, "volume": 1646754.0}, {"date": "2024-12-09", "close": 87.9, "volume": 2639259.0}, {"date": "2024-12-10", "close": 86.38, "volume": 3115820.0}, {"date": "2024-12-11", "close": 85.56, "volume": 3585561.0}, {"date": "2024-12-12", "close": 85.95, "volume": 2129683.0}, {"date": "2024-12-13", "close": 86.81, "volume": 2143233.0}, {"date": "2024-12-16", "close": 86.05, "volume": 1985338.0}, {"date": "2024-12-17", "close": 85.45, "volume": 1810780.0}, {"date": "2024-12-18", "close": 82.98, "volume": 2963249.0}, {"date": "2024-12-19", "close": 83.19, "volume": 2844447.0}, {"date": "2024-12-20", "close": 85.06, "volume": 5833110.0}, {"date": "2024-12-23", "close": 85.23, "volume": 1953626.0}, {"date": "2024-12-24", "close": 85.79, "volume": 600841.0}, {"date": "2024-12-26", "close": 85.4, "volume": 943282.0}, {"date": "2024-12-27", "close": 84.93, "volume": 1356050.0}, {"date": "2024-12-30", "close": 84.47, "volume": 1246975.0}, {"date": "2024-12-31", "close": 84.49, "volume": 1784643.0}, {"date": "2025-01-02", "close": 85.1, "volume": 1860937.0}, {"date": "2025-01-03", "close": 86.25, "volume": 1685126.0}, {"date": "2025-01-06", "close": 85.7, "volume": 2532952.0}, {"date": "2025-01-07", "close": 85.41, "volume": 1439845.0}, {"date": "2025-01-08", "close": 85.28, "volume": 2174610.0}, {"date": "2025-01-10", "close": 84.23, "volume": 2524879.0}, {"date": "2025-01-13", "close": 84.11, "volume": 1984520.0}, {"date": "2025-01-14", "close": 85.06, "volume": 1497230.0}, {"date": "2025-01-15", "close": 86.27, "volume": 1834849.0}, {"date": "2025-01-16", "close": 88.48, "volume": 1820843.0}, {"date": "2025-01-17", "close": 88.14, "volume": 2714179.0}, {"date": "2025-01-21", "close": 90.39, "volume": 2396121.0}, {"date": "2025-01-22", "close": 88.21, "volume": 2388664.0}, {"date": "2025-01-23", "close": 88.17, "volume": 1593231.0}, {"date": "2025-01-24", "close": 88.05, "volume": 2211353.0}, {"date": "2025-01-27", "close": 82.09, "volume": 5554915.0}, {"date": "2025-01-28", "close": 81.74, "volume": 3509483.0}, {"date": "2025-01-29", "close": 81.7, "volume": 2915589.0}, {"date": "2025-01-30", "close": 83.83, "volume": 2923564.0}, {"date": "2025-01-31", "close": 83.54, "volume": 1854559.0}, {"date": "2025-02-03", "close": 83.47, "volume": 2065514.0}, {"date": "2025-02-04", "close": 83.4, "volume": 1574260.0}, {"date": "2025-02-05", "close": 84.1, "volume": 1572343.0}, {"date": "2025-02-06", "close": 83.93, "volume": 1607892.0}, {"date": "2025-02-07", "close": 83.64, "volume": 1545103.0}, {"date": "2025-02-10", "close": 83.89, "volume": 1536513.0}, {"date": "2025-02-11", "close": 83.77, "volume": 2341534.0}, {"date": "2025-02-12", "close": 83.8, "volume": 1704764.0}, {"date": "2025-02-13", "close": 83.88, "volume": 2132577.0}, {"date": "2025-02-14", "close": 83.7, "volume": 1665285.0}, {"date": "2025-02-18", "close": 84.94, "volume": 2637575.0}, {"date": "2025-02-19", "close": 85.8, "volume": 2514335.0}, {"date": "2025-02-20", "close": 84.67, "volume": 2213098.0}, {"date": "2025-02-21", "close": 83.96, "volume": 4699114.0}, {"date": "2025-02-24", "close": 84.36, "volume": 2279795.0}, {"date": "2025-02-25", "close": 83.23, "volume": 3853369.0}, {"date": "2025-02-26", "close": 82.93, "volume": 3602271.0}, {"date": "2025-02-27", "close": 80.7, "volume": 4382819.0}, {"date": "2025-02-28", "close": 81.15, "volume": 6051845.0}, {"date": "2025-03-03", "close": 81.76, "volume": 3706020.0}, {"date": "2025-03-04", "close": 81.41, "volume": 3373628.0}, {"date": "2025-03-05", "close": 81.66, "volume": 4955922.0}, {"date": "2025-03-06", "close": 78.2, "volume": 3705206.0}, {"date": "2025-03-07", "close": 79.09, "volume": 4391977.0}, {"date": "2025-03-10", "close": 78.59, "volume": 6025340.0}, {"date": "2025-03-11", "close": 78.55, "volume": 3927673.0}, {"date": "2025-03-12", "close": 79.57, "volume": 3191274.0}, {"date": "2025-03-13", "close": 79.74, "volume": 2395141.0}, {"date": "2025-03-14", "close": 81.53, "volume": 2287104.0}, {"date": "2025-03-17", "close": 82.23, "volume": 2031049.0}, {"date": "2025-03-18", "close": 82.17, "volume": 3348575.0}, {"date": "2025-03-19", "close": 83.13, "volume": 3738413.0}, {"date": "2025-03-20", "close": 83.3, "volume": 3100569.0}, {"date": "2025-03-21", "close": 82.98, "volume": 5340105.0}, {"date": "2025-03-24", "close": 83.33, "volume": 2446264.0}, {"date": "2025-03-25", "close": 81.42, "volume": 2615223.0}, {"date": "2025-03-26", "close": 81.53, "volume": 2168468.0}, {"date": "2025-03-27", "close": 80.71, "volume": 2519299.0}, {"date": "2025-03-28", "close": 81.63, "volume": 1907341.0}, {"date": "2025-03-31", "close": 82.3, "volume": 3169906.0}, {"date": "2025-04-01", "close": 83.26, "volume": 2208169.0}, {"date": "2025-04-02", "close": 83.79, "volume": 2352305.0}, {"date": "2025-04-03", "close": 81.55, "volume": 2666732.0}, {"date": "2025-04-04", "close": 77.73, "volume": 4819836.0}, {"date": "2025-04-07", "close": 77.13, "volume": 4481393.0}, {"date": "2025-04-08", "close": 77.7, "volume": 4259854.0}, {"date": "2025-04-09", "close": 81.83, "volume": 5342834.0}, {"date": "2025-04-10", "close": 81.23, "volume": 4349050.0}, {"date": "2025-04-11", "close": 82.14, "volume": 2495281.0}, {"date": "2025-04-14", "close": 83.67, "volume": 2202400.0}, {"date": "2025-04-15", "close": 83.53, "volume": 1651118.0}, {"date": "2025-04-16", "close": 83.03, "volume": 1989628.0}, {"date": "2025-04-17", "close": 83.36, "volume": 2125183.0}, {"date": "2025-04-21", "close": 80.25, "volume": 1985152.0}, {"date": "2025-04-22", "close": 82.0, "volume": 1839883.0}, {"date": "2025-04-23", "close": 81.84, "volume": 2946582.0}, {"date": "2025-04-24", "close": 81.72, "volume": 2634538.0}, {"date": "2025-04-25", "close": 81.03, "volume": 2886118.0}, {"date": "2025-04-28", "close": 80.9, "volume": 3615089.0}, {"date": "2025-04-29", "close": 81.61, "volume": 3076736.0}, {"date": "2025-04-30", "close": 79.93, "volume": 4465550.0}, {"date": "2025-05-01", "close": 78.66, "volume": 4684509.0}, {"date": "2025-05-02", "close": 79.48, "volume": 2203339.0}, {"date": "2025-05-05", "close": 78.35, "volume": 3537956.0}, {"date": "2025-05-06", "close": 79.7, "volume": 2910467.0}, {"date": "2025-05-07", "close": 79.79, "volume": 2510383.0}, {"date": "2025-05-08", "close": 79.48, "volume": 3549449.0}, {"date": "2025-05-09", "close": 78.94, "volume": 1793081.0}, {"date": "2025-05-12", "close": 79.01, "volume": 3377825.0}, {"date": "2025-05-13", "close": 77.59, "volume": 2767454.0}, {"date": "2025-05-14", "close": 77.29, "volume": 3171204.0}, {"date": "2025-05-15", "close": 78.44, "volume": 3689497.0}, {"date": "2025-05-16", "close": 79.29, "volume": 3990107.0}, {"date": "2025-05-19", "close": 79.77, "volume": 3011719.0}, {"date": "2025-05-20", "close": 79.37, "volume": 2810518.0}, {"date": "2025-05-21", "close": 77.89, "volume": 3480205.0}, {"date": "2025-05-22", "close": 77.37, "volume": 3150472.0}, {"date": "2025-05-23", "close": 78.96, "volume": 2572135.0}, {"date": "2025-05-27", "close": 79.6, "volume": 2953122.0}, {"date": "2025-05-28", "close": 78.09, "volume": 2192977.0}, {"date": "2025-05-29", "close": 79.55, "volume": 2544012.0}, {"date": "2025-05-30", "close": 81.03, "volume": 12247490.0}, {"date": "2025-06-02", "close": 81.9, "volume": 3701840.0}, {"date": "2025-06-03", "close": 82.31, "volume": 4132649.0}, {"date": "2025-06-04", "close": 80.39, "volume": 3315312.0}, {"date": "2025-06-05", "close": 79.83, "volume": 2112708.0}, {"date": "2025-06-06", "close": 80.2, "volume": 2017433.0}, {"date": "2025-06-09", "close": 79.69, "volume": 2671542.0}, {"date": "2025-06-10", "close": 79.43, "volume": 2346434.0}, {"date": "2025-06-11", "close": 80.81, "volume": 3647539.0}, {"date": "2025-06-12", "close": 81.56, "volume": 3360095.0}, {"date": "2025-06-13", "close": 81.0, "volume": 2451072.0}, {"date": "2025-06-16", "close": 81.16, "volume": 2525873.0}, {"date": "2025-06-17", "close": 81.04, "volume": 2946308.0}, {"date": "2025-06-18", "close": 82.1, "volume": 3579741.0}, {"date": "2025-06-20", "close": 82.1, "volume": 5286114.0}, {"date": "2025-06-23", "close": 83.34, "volume": 2569005.0}, {"date": "2025-06-24", "close": 83.13, "volume": 1982856.0}, {"date": "2025-06-25", "close": 82.75, "volume": 2787865.0}, {"date": "2025-06-26", "close": 83.03, "volume": 2388113.0}, {"date": "2025-06-27", "close": 83.52, "volume": 2756002.0}, {"date": "2025-06-30", "close": 84.18, "volume": 2842754.0}, {"date": "2025-07-01", "close": 82.87, "volume": 2667854.0}, {"date": "2025-07-02", "close": 81.22, "volume": 2221920.0}, {"date": "2025-07-03", "close": 81.17, "volume": 2018416.0}, {"date": "2025-07-07", "close": 82.29, "volume": 2275597.0}, {"date": "2025-07-08", "close": 81.6, "volume": 2070196.0}, {"date": "2025-07-09", "close": 81.57, "volume": 1848369.0}, {"date": "2025-07-10", "close": 82.16, "volume": 1791856.0}, {"date": "2025-07-11", "close": 82.55, "volume": 1870769.0}, {"date": "2025-07-14", "close": 83.0, "volume": 2358735.0}, {"date": "2025-07-15", "close": 81.85, "volume": 3581824.0}, {"date": "2025-07-16", "close": 82.17, "volume": 2520288.0}, {"date": "2025-07-17", "close": 82.75, "volume": 2510046.0}, {"date": "2025-07-18", "close": 84.31, "volume": 3009324.0}, {"date": "2025-07-21", "close": 84.41, "volume": 2445912.0}, {"date": "2025-07-22", "close": 85.79, "volume": 2769136.0}, {"date": "2025-07-23", "close": 86.67, "volume": 3649774.0}, {"date": "2025-07-24", "close": 86.93, "volume": 2004434.0}, {"date": "2025-07-25", "close": 87.58, "volume": 1917996.0}, {"date": "2025-07-28", "close": 86.94, "volume": 1866060.0}, {"date": "2025-07-29", "close": 88.61, "volume": 2072015.0}, {"date": "2025-07-30", "close": 88.88, "volume": 2682727.0}, {"date": "2025-07-31", "close": 89.79, "volume": 2448414.0}, {"date": "2025-08-01", "close": 88.97, "volume": 2460264.0}, {"date": "2025-08-04", "close": 90.14, "volume": 2475891.0}, {"date": "2025-08-05", "close": 88.17, "volume": 3576897.0}, {"date": "2025-08-06", "close": 85.87, "volume": 4032363.0}, {"date": "2025-08-07", "close": 87.47, "volume": 2691723.0}, {"date": "2025-08-08", "close": 87.68, "volume": 2400788.0}, {"date": "2025-08-11", "close": 86.54, "volume": 3115345.0}, {"date": "2025-08-12", "close": 87.83, "volume": 2214934.0}, {"date": "2025-08-13", "close": 87.67, "volume": 2343291.0}, {"date": "2025-08-14", "close": 86.8, "volume": 1452832.0}, {"date": "2025-08-15", "close": 85.32, "volume": 2922549.0}, {"date": "2025-08-18", "close": 84.12, "volume": 2494199.0}, {"date": "2025-08-19", "close": 84.59, "volume": 1780006.0}, {"date": "2025-08-20", "close": 85.16, "volume": 2540963.0}, {"date": "2025-08-21", "close": 83.29, "volume": 2507888.0}, {"date": "2025-08-22", "close": 83.7, "volume": 3117087.0}, {"date": "2025-08-25", "close": 82.6, "volume": 2457538.0}, {"date": "2025-08-26", "close": 83.47, "volume": 6505515.0}, {"date": "2025-08-27", "close": 82.84, "volume": 2546883.0}, {"date": "2025-08-28", "close": 82.59, "volume": 2046085.0}, {"date": "2025-08-29", "close": 82.33, "volume": 2254790.0}, {"date": "2025-09-02", "close": 81.81, "volume": 2395276.0}, {"date": "2025-09-03", "close": 81.35, "volume": 1589087.0}, {"date": "2025-09-04", "close": 81.73, "volume": 2478725.0}, {"date": "2025-09-05", "close": 81.12, "volume": 1798506.0}, {"date": "2025-09-08", "close": 80.19, "volume": 3007565.0}, {"date": "2025-09-09", "close": 79.99, "volume": 3116637.0}, {"date": "2025-09-10", "close": 81.72, "volume": 4373277.0}, {"date": "2025-09-11", "close": 82.03, "volume": 2229339.0}, {"date": "2025-09-12", "close": 82.69, "volume": 1703320.0}, {"date": "2025-09-15", "close": 82.97, "volume": 2281633.0}, {"date": "2025-09-16", "close": 81.22, "volume": 1707305.0}, {"date": "2025-09-17", "close": 80.43, "volume": 3405542.0}, {"date": "2025-09-18", "close": 81.19, "volume": 2426337.0}, {"date": "2025-09-19", "close": 81.6, "volume": 4629456.0}, {"date": "2025-09-22", "close": 81.73, "volume": 2331381.0}, {"date": "2025-09-23", "close": 82.21, "volume": 1894186.0}, {"date": "2025-09-24", "close": 82.4, "volume": 2460283.0}, {"date": "2025-09-25", "close": 80.88, "volume": 2627560.0}, {"date": "2025-09-26", "close": 82.3, "volume": 2326361.0}, {"date": "2025-09-29", "close": 83.04, "volume": 2906847.0}, {"date": "2025-09-30", "close": 83.46, "volume": 2568813.0}, {"date": "2025-10-01", "close": 82.55, "volume": 2213509.0}, {"date": "2025-10-02", "close": 81.58, "volume": 3159077.0}, {"date": "2025-10-03", "close": 82.0, "volume": 3053006.0}, {"date": "2025-10-06", "close": 81.84, "volume": 3741484.0}, {"date": "2025-10-07", "close": 80.52, "volume": 3351541.0}, {"date": "2025-10-08", "close": 81.8, "volume": 3850936.0}, {"date": "2025-10-09", "close": 81.4, "volume": 2471644.0}, {"date": "2025-10-10", "close": 80.65, "volume": 2713160.0}, {"date": "2025-10-13", "close": 81.74, "volume": 2235621.0}, {"date": "2025-10-14", "close": 82.44, "volume": 2588863.0}, {"date": "2025-10-15", "close": 84.73, "volume": 3361011.0}, {"date": "2025-10-16", "close": 84.34, "volume": 2713711.0}, {"date": "2025-10-17", "close": 84.75, "volume": 2546819.0}, {"date": "2025-10-20", "close": 84.83, "volume": 2151778.0}, {"date": "2025-10-21", "close": 83.12, "volume": 1958966.0}, {"date": "2025-10-22", "close": 83.79, "volume": 2024843.0}, {"date": "2025-10-23", "close": 82.73, "volume": 1838754.0}, {"date": "2025-10-24", "close": 83.11, "volume": 3082020.0}, {"date": "2025-10-27", "close": 83.45, "volume": 1847113.0}, {"date": "2025-10-28", "close": 81.27, "volume": 2157010.0}, {"date": "2025-10-29", "close": 80.29, "volume": 2535407.0}, {"date": "2025-10-30", "close": 80.75, "volume": 2527001.0}, {"date": "2025-10-31", "close": 80.56, "volume": 3539587.0}, {"date": "2025-11-03", "close": 81.36, "volume": 3974555.0}, {"date": "2025-11-04", "close": 81.82, "volume": 2344586.0}, {"date": "2025-11-05", "close": 79.86, "volume": 3629009.0}, {"date": "2025-11-06", "close": 82.4, "volume": 4687315.0}, {"date": "2025-11-07", "close": 83.31, "volume": 3764324.0}, {"date": "2025-11-10", "close": 83.24, "volume": 2173441.0}, {"date": "2025-11-11", "close": 83.75, "volume": 1319921.0}, {"date": "2025-11-12", "close": 83.53, "volume": 2209227.0}, {"date": "2025-11-13", "close": 82.39, "volume": 2268342.0}, {"date": "2025-11-14", "close": 82.84, "volume": 2378676.0}, {"date": "2025-11-17", "close": 82.47, "volume": 2567510.0}, {"date": "2025-11-18", "close": 82.36, "volume": 1857429.0}, {"date": "2025-11-19", "close": 81.11, "volume": 2118138.0}, {"date": "2025-11-20", "close": 80.76, "volume": 2962463.0}, {"date": "2025-11-21", "close": 81.27, "volume": 2581494.0}, {"date": "2025-11-24", "close": 82.14, "volume": 3715121.0}, {"date": "2025-11-25", "close": 82.16, "volume": 1304603.0}, {"date": "2025-11-26", "close": 83.25, "volume": 1529154.0}, {"date": "2025-11-28", "close": 83.52, "volume": 1335017.0}, {"date": "2025-12-01", "close": 81.57, "volume": 2890153.0}, {"date": "2025-12-02", "close": 80.68, "volume": 2878608.0}, {"date": "2025-12-03", "close": 80.54, "volume": 3278197.0}, {"date": "2025-12-04", "close": 80.77, "volume": 2066520.0}, {"date": "2025-12-05", "close": 79.57, "volume": 4567794.0}, {"date": "2025-12-08", "close": 78.75, "volume": 3340053.0}, {"date": "2025-12-09", "close": 79.33, "volume": 4205060.0}, {"date": "2025-12-10", "close": 78.69, "volume": 2554593.0}, {"date": "2025-12-11", "close": 78.96, "volume": 3297152.0}, {"date": "2025-12-12", "close": 78.89, "volume": 3859055.0}, {"date": "2025-12-15", "close": 80.6, "volume": 3003605.0}, {"date": "2025-12-16", "close": 79.93, "volume": 3217024.0}, {"date": "2025-12-17", "close": 79.91, "volume": 3462912.0}, {"date": "2025-12-18", "close": 80.66, "volume": 3904091.0}, {"date": "2025-12-19", "close": 80.01, "volume": 6336025.0}, {"date": "2025-12-22", "close": 80.72, "volume": 2982926.0}, {"date": "2025-12-23", "close": 80.43, "volume": 2571630.0}, {"date": "2025-12-24", "close": 80.72, "volume": 749881.0}, {"date": "2025-12-26", "close": 80.39, "volume": 910261.0}, {"date": "2025-12-29", "close": 80.69, "volume": 2069433.0}, {"date": "2025-12-30", "close": 80.91, "volume": 1269132.0}, {"date": "2025-12-31", "close": 80.3, "volume": 1606190.0}, {"date": "2026-01-02", "close": 80.99, "volume": 1782702.0}, {"date": "2026-01-05", "close": 79.34, "volume": 3698532.0}, {"date": "2026-01-06", "close": 78.6, "volume": 2778256.0}, {"date": "2026-01-07", "close": 77.58, "volume": 3075442.0}, {"date": "2026-01-08", "close": 77.43, "volume": 2989007.0}, {"date": "2026-01-09", "close": 78.68, "volume": 3737736.0}, {"date": "2026-01-12", "close": 78.6, "volume": 2791248.0}, {"date": "2026-01-13", "close": 78.73, "volume": 2292719.0}, {"date": "2026-01-14", "close": 78.91, "volume": 3501119.0}, {"date": "2026-01-15", "close": 79.41, "volume": 2468323.0}, {"date": "2026-01-16", "close": 79.42, "volume": 3469520.0}, {"date": "2026-01-20", "close": 79.37, "volume": 4487411.0}, {"date": "2026-01-21", "close": 79.77, "volume": 4529107.0}, {"date": "2026-01-22", "close": 79.4, "volume": 4449040.0}, {"date": "2026-01-23", "close": 78.28, "volume": 3367049.0}, {"date": "2026-01-26", "close": 79.05, "volume": 2325158.0}, {"date": "2026-01-27", "close": 80.42, "volume": 2534430.0}, {"date": "2026-01-28", "close": 81.45, "volume": 3638230.0}, {"date": "2026-01-29", "close": 82.0, "volume": 4253898.0}, {"date": "2026-01-30", "close": 82.36, "volume": 4723050.0}, {"date": "2026-02-02", "close": 80.31, "volume": 4488028.0}, {"date": "2026-02-03", "close": 81.56, "volume": 2641838.0}, {"date": "2026-02-04", "close": 80.14, "volume": 4319212.0}, {"date": "2026-02-05", "close": 79.79, "volume": 3113684.0}, {"date": "2026-02-06", "close": 80.65, "volume": 1715681.0}, {"date": "2026-02-09", "close": 81.18, "volume": 1635067.0}, {"date": "2026-02-10", "close": 83.2, "volume": 1482294.0}, {"date": "2026-02-11", "close": 84.15, "volume": 1801158.0}, {"date": "2026-02-12", "close": 84.54, "volume": 2201348.0}, {"date": "2026-02-13", "close": 86.37, "volume": 3467576.0}, {"date": "2026-02-17", "close": 86.95, "volume": 2799059.0}, {"date": "2026-02-18", "close": 84.36, "volume": 2403366.0}, {"date": "2026-02-19", "close": 85.68, "volume": 1672791.0}, {"date": "2026-02-20", "close": 85.57, "volume": 2663283.0}, {"date": "2026-02-23", "close": 86.31, "volume": 1946902.0}, {"date": "2026-02-24", "close": 86.24, "volume": 1772977.0}, {"date": "2026-02-25", "close": 85.97, "volume": 3092422.0}, {"date": "2026-02-26", "close": 85.85, "volume": 4046194.0}, {"date": "2026-02-27", "close": 86.07, "volume": 3866140.0}, {"date": "2026-03-02", "close": 84.5, "volume": 3691141.0}, {"date": "2026-03-03", "close": 83.96, "volume": 3399600.0}, {"date": "2026-03-04", "close": 83.91, "volume": 3386788.0}, {"date": "2026-03-05", "close": 83.92, "volume": 3249432.0}, {"date": "2026-03-06", "close": 83.35, "volume": 2160092.0}, {"date": "2026-03-09", "close": 84.04, "volume": 3023658.0}, {"date": "2026-03-10", "close": 83.27, "volume": 2541104.0}, {"date": "2026-03-11", "close": 82.31, "volume": 2564485.0}, {"date": "2026-03-12", "close": 82.47, "volume": 2597661.0}, {"date": "2026-03-13", "close": 83.73, "volume": 2396816.0}, {"date": "2026-03-16", "close": 84.88, "volume": 2216438.0}, {"date": "2026-03-17", "close": 84.74, "volume": 2239455.0}, {"date": "2026-03-18", "close": 84.21, "volume": 2201730.0}, {"date": "2026-03-19", "close": 82.78, "volume": 3286156.0}, {"date": "2026-03-20", "close": 79.44, "volume": 7033107.0}, {"date": "2026-03-23", "close": 79.82, "volume": 2329022.0}, {"date": "2026-03-24", "close": 80.19, "volume": 4807506.0}, {"date": "2026-03-25", "close": 81.07, "volume": 3752494.0}, {"date": "2026-03-26", "close": 80.5, "volume": 1853046.0}, {"date": "2026-03-27", "close": 80.71, "volume": 2188372.0}, {"date": "2026-03-30", "close": 81.39, "volume": 2650133.0}, {"date": "2026-03-31", "close": 80.95, "volume": 3464754.0}, {"date": "2026-04-01", "close": 81.23, "volume": 2441415.0}, {"date": "2026-04-02", "close": 81.82, "volume": 1984606.0}, {"date": "2026-04-06", "close": 81.05, "volume": 1573197.0}, {"date": "2026-04-07", "close": 81.61, "volume": 1838873.0}, {"date": "2026-04-08", "close": 82.7, "volume": 2694429.0}, {"date": "2026-04-09", "close": 83.93, "volume": 2807574.0}, {"date": "2026-04-10", "close": 83.13, "volume": 1865965.0}, {"date": "2026-04-13", "close": 81.26, "volume": 2000358.0}, {"date": "2026-04-14", "close": 82.05, "volume": 2240124.0}, {"date": "2026-04-15", "close": 80.94, "volume": 2673823.0}, {"date": "2026-04-16", "close": 82.04, "volume": 2313489.0}, {"date": "2026-04-17", "close": 81.58, "volume": 3023317.0}, {"date": "2026-04-20", "close": 80.74, "volume": 1717962.0}, {"date": "2026-04-21", "close": 78.56, "volume": 2665654.0}, {"date": "2026-04-22", "close": 78.51, "volume": 2203372.0}, {"date": "2026-04-23", "close": 80.16, "volume": 2120829.0}, {"date": "2026-04-24", "close": 80.74, "volume": 2018477.0}, {"date": "2026-04-27", "close": 80.21, "volume": 1616885.0}, {"date": "2026-04-28", "close": 80.66, "volume": 1400418.0}, {"date": "2026-04-29", "close": 79.59, "volume": 2993450.0}, {"date": "2026-04-30", "close": 81.66, "volume": 3270641.0}, {"date": "2026-05-01", "close": 80.15, "volume": 2966718.0}, {"date": "2026-05-04", "close": 80.45, "volume": 2625464.0}, {"date": "2026-05-05", "close": 79.73, "volume": 2865039.0}, {"date": "2026-05-06", "close": 79.35, "volume": 3369153.0}, {"date": "2026-05-07", "close": 77.83, "volume": 3156815.0}, {"date": "2026-05-08", "close": 77.13, "volume": 3509826.0}, {"date": "2026-05-11", "close": 77.68, "volume": 4238702.0}, {"date": "2026-05-12", "close": 78.62, "volume": 6466895.0}, {"date": "2026-05-13", "close": 77.22, "volume": 3186270.0}, {"date": "2026-05-14", "close": 77.75, "volume": 3520087.0}, {"date": "2026-05-15", "close": 76.44, "volume": 3080842.0}, {"date": "2026-05-18", "close": 76.84, "volume": 2477047.0}, {"date": "2026-05-19", "close": 77.33, "volume": 3288767.0}, {"date": "2026-05-20", "close": 78.06, "volume": 2527970.0}, {"date": "2026-05-21", "close": 78.48, "volume": 2150644.0}, {"date": "2026-05-22", "close": 79.51, "volume": 2008966.0}, {"date": "2026-05-26", "close": 80.07, "volume": 3406536.0}, {"date": "2026-05-27", "close": 79.82, "volume": 2358155.0}, {"date": "2026-05-28", "close": 79.15, "volume": 2570119.0}, {"date": "2026-05-29", "close": 78.65, "volume": 4909304.0}, {"date": "2026-06-01", "close": 76.67, "volume": 2059791.0}, {"date": "2026-06-02", "close": 78.32, "volume": 3690992.0}, {"date": "2026-06-03", "close": 77.75, "volume": 2730261.0}, {"date": "2026-06-04", "close": 78.08, "volume": 2808690.0}, {"date": "2026-06-05", "close": 79.48, "volume": 2336991.0}, {"date": "2026-06-08", "close": 77.74, "volume": 2661516.0}, {"date": "2026-06-09", "close": 78.59, "volume": 2974168.0}, {"date": "2026-06-10", "close": 78.59, "volume": 2450804.0}, {"date": "2026-06-11", "close": 78.78, "volume": 2088215.0}, {"date": "2026-06-12", "close": 79.7, "volume": 2563551.0}, {"date": "2026-06-15", "close": 80.15, "volume": 2380910.0}, {"date": "2026-06-16", "close": 80.88, "volume": 2001493.0}, {"date": "2026-06-17", "close": 79.4, "volume": 2941611.0}, {"date": "2026-06-18", "close": 79.89, "volume": 6403245.0}, {"date": "2026-06-22", "close": 80.61, "volume": 2301718.0}, {"date": "2026-06-23", "close": 81.39, "volume": 3240774.0}, {"date": "2026-06-24", "close": 81.95, "volume": 3275291.0}, {"date": "2026-06-25", "close": 82.63, "volume": 2820592.0}, {"date": "2026-06-26", "close": 83.58, "volume": 3092896.0}, {"date": "2026-06-29", "close": 82.43, "volume": 3175914.0}, {"date": "2026-06-30", "close": 81.16, "volume": 3556613.0}, {"date": "2026-07-01", "close": 80.27, "volume": 3460895.0}, {"date": "2026-07-02", "close": 81.62, "volume": 4603317.0}, {"date": "2026-07-06", "close": 80.79, "volume": 2437998.0}, {"date": "2026-07-07", "close": 81.79, "volume": 3583714.0}, {"date": "2026-07-08", "close": 81.26, "volume": 2159344.0}, {"date": "2026-07-09", "close": 80.17, "volume": 2188369.0}, {"date": "2026-07-10", "close": 80.55, "volume": 3542301.0}, {"date": "2026-07-13", "close": 80.89, "volume": 3404662.0}, {"date": "2026-07-14", "close": 80.5, "volume": 2193764.0}, {"date": "2026-07-15", "close": 79.88, "volume": 3409087.0}, {"date": "2026-07-16", "close": 79.53, "volume": 3324260.0}, {"date": "2026-07-17", "close": 78.64, "volume": 2956166.0}, {"date": "2026-07-20", "close": 77.83, "volume": 2857107.0}, {"date": "2026-07-21", "close": 77.43, "volume": 2387123.0}, {"date": "2026-07-22", "close": 79.58, "volume": 1879475.0}, {"date": "2026-07-23", "close": 79.77, "volume": 2139179.0}, {"date": "2026-07-24", "close": 79.81, "volume": 2600484.0}, {"date": "2026-07-27", "close": 79.21, "volume": 3246876.0}, {"date": "2026-07-28", "close": 78.95, "volume": 3003224.0}, {"date": "2026-07-29", "close": 77.75, "volume": 2968543.0}, {"date": "2026-07-30", "close": 77.55, "volume": 2883995.0}, {"date": "2026-07-31", "close": 76.68, "volume": 3667614.0}, {"date": "2026-08-03", "close": 76.62, "volume": 3593599.0}, {"date": "2026-08-04", "close": 76.27, "volume": 7069697.0}, {"date": "2026-08-05", "close": 75.54, "volume": 2869757.0}, {"date": "2026-08-06", "close": 75.04, "volume": 2729801.0}, {"date": "2026-08-07", "close": 75.66, "volume": 2351659.0}], "refreshing": true}