{"ticker": "PHM", "overview": {"cik": "822416", "ticker": "PHM", "name": "PULTEGROUP INC/MI/", "industry": "Operative Builders", "country": "United States", "sic": "1531", "announcements": [{"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001573233-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "10-Q - 3Q 2026", "accession": "0000822416-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "8-K - 3Q 2026 EARNINGS RELEASE", "accession": "0000822416-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001219691-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "8-K - MASTER REPURCHASE AGREEMENT", "accession": "0000822416-26-000038", "price_sensitive": true}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001974078-26-000279", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-22", "title": "10-Q - 2Q 2026", "accession": "0000822416-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "8-K - 2Q 2026 EARNINGS RELEASE", "accession": "0000822416-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001222739-26-000008", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-05", "title": "11-K - PHM 401(K) PLAN 12-31-2025", "accession": "0000822416-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001978932-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001959173-26-004025", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001978932-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001660756-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001959173-26-003406", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001544531-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-05-01", "title": "FORM 3", "accession": "0001544531-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001219691-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001192342-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001327043-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001613621-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001821740-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001539716-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001223841-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001286771-26-000002", "price_sensitive": false}]}, "description": "PULTEGROUP INC/MI/ trades as PHM on the NYSE and is registered in the United States, classified under Operative Builders (SIC 1531). Privy Trades holds 13 insider filings for the company. The most recent filing on record is dated 26 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PHM", "has_prices": true, "as_of": "2026-08-07", "last": 132.9, "prev_close": 129.55, "change": 3.3499999999999943, "change_pct": 0.025858741798533338, "session_volume": 1079411.0, "vwap_5": 131.20995144669132, "vwap_20": 128.00743980906043, "vwap_60": 124.93879316362508, "vwap_250": 125.67739794436608, "high_52w": 142.56, "low_52w": 110.11, "avg_volume_20": 1884596.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001573233-26-000005", "src": "INSIDERS", "ticker": "PHM", "cik": "822416", "company": "PULTEGROUP INC/MI/", "company_raw": "PULTEGROUP INC/MI/", "who": "Todd N. Sheldon", "who_key": "Sheldon Todd N", "role": "EVP, Gen Counsel, Corp Sec'y", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Insider files routine paperwork on PHM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1573233/000157323326000005/0001573233-26-000005-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "13DG-0002100119-26-000900", "src": "13DG", "ticker": "PHM", "cik": "822416", "company": "PULTEGROUP INC/MI/", "company_raw": "PULTEGROUP INC/MI/", "who": "Pultegroup inc/mi/", "who_key": "PULTEGROUP INC/MI/", "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": "Operative Builders", "country": "United States", "headline": "PULTEGROUP INC/MI/ takes a 7.53% passive stake in PHM", "source_url": "https://www.sec.gov/Archives/edgar/data/822416/0002100119-26-000900-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0000038777-26-000112", "src": "13DG", "ticker": "PHM", "cik": "822416", "company": "PULTEGROUP INC/MI/", "company_raw": "PULTEGROUP INC/MI/", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES 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": "Operative Builders", "country": "United States", "headline": "FRANKLIN RESOURCES INC adjusts its stake in PHM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000112-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000102909-26-002186", "src": "13DG", "ticker": "PHM", "cik": "822416", "company": "PULTEGROUP INC/MI/", "company_raw": "PULTEGROUP INC/MI/", "who": "Pultegroup inc/mi/", "who_key": "PULTEGROUP INC/MI/", "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": "Operative Builders", "country": "United States", "headline": "PULTEGROUP INC/MI/ adjusts its stake in PHM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/822416/0000102909-26-002186-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "HOUSE-2025-20030387-T182", "src": "CONGRESS", "ticker": "PHM", "cik": "", "company": "PULTEGROUP INC/MI/", "company_raw": "Standard Unit Trust\nD: Account Closing\nPulteGroup, Inc. Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve sells PHM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777045}, {"id": "HOUSE-2025-20027879-T50", "src": "CONGRESS", "ticker": "PHM", "cik": "", "company": "PULTEGROUP INC/MI/", "company_raw": "ndard Unit Trust\nD: Portfolio Rebalance\nPulteGroup, Inc. Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jefferson Shreve buys PHM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887925}, {"id": "SENATE-dda61a6482ed4cc887e7ef1d256c6565-52", "src": "CONGRESS", "ticker": "PHM", "cik": "", "company": "PULTEGROUP INC/MI/", "company_raw": "PulteGroup, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads PHM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/", "trade_date": "2024-04-04", "timestamp": "2024-04-04", "mins": 1357365}, {"id": "SENATE-25e0814a7ea941b796e69c59fbc8c0e3-38", "src": "CONGRESS", "ticker": "PHM", "cik": "", "company": "PULTEGROUP INC/MI/", "company_raw": "PulteGroup, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville adds PHM to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/", "trade_date": "2023-10-17", "timestamp": "2023-10-17", "mins": 1602165}, {"id": "SENATE-0f75ebb1f36148c9b347b76366b49029-40", "src": "CONGRESS", "ticker": "PHM", "cik": "", "company": "PULTEGROUP INC/MI/", "company_raw": "PulteGroup, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads PHM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885845}, {"id": "SENATE-d4a78d5671f04658a22e72a8b9de1816-40", "src": "CONGRESS", "ticker": "PHM", "cik": "", "company": "PULTEGROUP INC/MI/", "company_raw": "PulteGroup, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads PHM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885845}, {"id": "SENATE-bdd81552894d4dc5b1f39fe349529bf8-21", "src": "CONGRESS", "ticker": "PHM", "cik": "", "company": "PULTEGROUP INC/MI/", "company_raw": "PulteGroup, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville adds PHM to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/", "trade_date": "2022-10-06", "timestamp": "2022-10-06", "mins": 2143605}, {"id": "HOUSE-2022-20021695-T66", "src": "CONGRESS", "ticker": "PHM", "cik": "", "company": "PULTEGROUP INC/MI/", "company_raw": ": Charles Schwab - O'Shaughnessy Asset Management\nJT PulteGroup, Inc.", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "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. Kathy Manning dumps PHM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf", "trade_date": "2022-08-03", "timestamp": "2022-08-03", "mins": 2235765}, {"id": "HOUSE-2022-20021470-T132", "src": "CONGRESS", "ticker": "PHM", "cik": "", "company": "PULTEGROUP INC/MI/", "company_raw": ": Charles Schwab - O'Shaughnessy Asset Management\nJT PulteGroup, Inc.", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "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. Kathy Manning files a buy in PHM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf", "trade_date": "2022-07-20", "timestamp": "2022-07-20", "mins": 2255925}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000900", "src": "13DG", "ticker": "PHM", "cik": "822416", "company": "PULTEGROUP INC/MI/", "company_raw": "PULTEGROUP INC/MI/", "who": "Pultegroup inc/mi/", "who_key": "PULTEGROUP INC/MI/", "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": "Operative Builders", "country": "United States", "headline": "PULTEGROUP INC/MI/ takes a 7.53% passive stake in PHM", "source_url": "https://www.sec.gov/Archives/edgar/data/822416/0002100119-26-000900-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0000038777-26-000112", "src": "13DG", "ticker": "PHM", "cik": "822416", "company": "PULTEGROUP INC/MI/", "company_raw": "PULTEGROUP INC/MI/", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES 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": "Operative Builders", "country": "United States", "headline": "FRANKLIN RESOURCES INC adjusts its stake in PHM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000112-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000102909-26-002186", "src": "13DG", "ticker": "PHM", "cik": "822416", "company": "PULTEGROUP INC/MI/", "company_raw": "PULTEGROUP INC/MI/", "who": "Pultegroup inc/mi/", "who_key": "PULTEGROUP INC/MI/", "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": "Operative Builders", "country": "United States", "headline": "PULTEGROUP INC/MI/ adjusts its stake in PHM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/822416/0000102909-26-002186-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "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": "PulteGroup, Inc. Common Stock", "new_value": "PULTEGROUP INC/MI/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000822416", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000822416", "applied": 1, "detected_at": "2026-10-27T02:33:36.063807"}]}, "key_people": [{"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 3003.0, "net": -1001.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-04-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-10-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-04-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}}, {"who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "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": "2022-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001573233-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "10-Q - 3Q 2026", "accession": "0000822416-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "8-K - 3Q 2026 EARNINGS RELEASE", "accession": "0000822416-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001219691-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "8-K - MASTER REPURCHASE AGREEMENT", "accession": "0000822416-26-000038", "price_sensitive": true}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001974078-26-000279", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-22", "title": "10-Q - 2Q 2026", "accession": "0000822416-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "8-K - 2Q 2026 EARNINGS RELEASE", "accession": "0000822416-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001222739-26-000008", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-05", "title": "11-K - PHM 401(K) PLAN 12-31-2025", "accession": "0000822416-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001978932-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001959173-26-004025", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001978932-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001660756-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001959173-26-003406", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001544531-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-05-01", "title": "FORM 3", "accession": "0001544531-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001219691-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001192342-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001327043-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001613621-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001821740-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001539716-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001223841-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001286771-26-000002", "price_sensitive": false}], "performance": {"ticker": "PHM", "has_prices": true, "summary": {"n": 4, "avg": 1.3328641034589719, "win_rate": 1.0, "best": 2.22025684516598, "worst": 0.30678466076696165, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 101.7, "return": 0.30678466076696165}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-10-17", "score": 0.0, "ref_price": 73.46, "return": 0.8091478355567658}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-10-06", "score": 0.0, "ref_price": 41.27, "return": 2.22025684516598}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 44.37, "return": 1.99526707234618}]}, "price_series": [{"date": "2016-08-08", "close": 21.26, "volume": 5284679.0}, {"date": "2016-08-09", "close": 21.29, "volume": 3766675.0}, {"date": "2016-08-10", "close": 21.22, "volume": 3220742.0}, {"date": "2016-08-11", "close": 21.39, "volume": 2310438.0}, {"date": "2016-08-12", "close": 21.15, "volume": 2604372.0}, {"date": "2016-08-15", "close": 21.42, "volume": 4748229.0}, {"date": "2016-08-16", "close": 21.36, "volume": 3224093.0}, {"date": "2016-08-17", "close": 21.07, "volume": 4136708.0}, {"date": "2016-08-18", "close": 21.14, "volume": 3588883.0}, {"date": "2016-08-19", "close": 21.19, "volume": 2353497.0}, {"date": "2016-08-22", "close": 21.32, "volume": 2457989.0}, {"date": "2016-08-23", "close": 21.93, "volume": 7253722.0}, {"date": "2016-08-24", "close": 21.57, "volume": 4716160.0}, {"date": "2016-08-25", "close": 21.57, "volume": 1875818.0}, {"date": "2016-08-26", "close": 21.19, "volume": 3383208.0}, {"date": "2016-08-29", "close": 21.18, "volume": 3908941.0}, {"date": "2016-08-30", "close": 21.36, "volume": 2870220.0}, {"date": "2016-08-31", "close": 21.37, "volume": 2801308.0}, {"date": "2016-09-01", "close": 21.1, "volume": 4443091.0}, {"date": "2016-09-02", "close": 20.88, "volume": 4635103.0}, {"date": "2016-09-06", "close": 20.84, "volume": 4834397.0}, {"date": "2016-09-07", "close": 21.08, "volume": 2809205.0}, {"date": "2016-09-08", "close": 20.88, "volume": 2916202.0}, {"date": "2016-09-09", "close": 20.04, "volume": 5448314.0}, {"date": "2016-09-12", "close": 20.21, "volume": 5878300.0}, {"date": "2016-09-13", "close": 19.83, "volume": 5735837.0}, {"date": "2016-09-14", "close": 19.88, "volume": 5473582.0}, {"date": "2016-09-15", "close": 19.99, "volume": 2662382.0}, {"date": "2016-09-16", "close": 19.57, "volume": 4479632.0}, {"date": "2016-09-19", "close": 19.87, "volume": 4406795.0}, {"date": "2016-09-20", "close": 19.29, "volume": 6366373.0}, {"date": "2016-09-21", "close": 19.41, "volume": 5265244.0}, {"date": "2016-09-22", "close": 19.86, "volume": 5603898.0}, {"date": "2016-09-23", "close": 19.81, "volume": 3918443.0}, {"date": "2016-09-26", "close": 19.77, "volume": 3674333.0}, {"date": "2016-09-27", "close": 19.89, "volume": 3523270.0}, {"date": "2016-09-28", "close": 20.14, "volume": 3784218.0}, {"date": "2016-09-29", "close": 19.81, "volume": 3544617.0}, {"date": "2016-09-30", "close": 20.04, "volume": 3621785.0}, {"date": "2016-10-03", "close": 20.04, "volume": 3084247.0}, {"date": "2016-10-04", "close": 20.09, "volume": 4787608.0}, {"date": "2016-10-05", "close": 20.45, "volume": 4555546.0}, {"date": "2016-10-06", "close": 20.34, "volume": 4161396.0}, {"date": "2016-10-07", "close": 19.94, "volume": 3869495.0}, {"date": "2016-10-10", "close": 19.93, "volume": 2699989.0}, {"date": "2016-10-11", "close": 19.68, "volume": 5080979.0}, {"date": "2016-10-12", "close": 19.75, "volume": 4404159.0}, {"date": "2016-10-13", "close": 19.4, "volume": 3543949.0}, {"date": "2016-10-14", "close": 19.43, "volume": 4598445.0}, {"date": "2016-10-17", "close": 19.4, "volume": 3324696.0}, {"date": "2016-10-18", "close": 19.81, "volume": 3576371.0}, {"date": "2016-10-19", "close": 19.88, "volume": 4507430.0}, {"date": "2016-10-20", "close": 19.2, "volume": 11242300.0}, {"date": "2016-10-21", "close": 19.06, "volume": 5865101.0}, {"date": "2016-10-24", "close": 19.09, "volume": 5873702.0}, {"date": "2016-10-25", "close": 18.57, "volume": 6626769.0}, {"date": "2016-10-26", "close": 18.58, "volume": 4057369.0}, {"date": "2016-10-27", "close": 18.19, "volume": 6788741.0}, {"date": "2016-10-28", "close": 18.51, "volume": 4416801.0}, {"date": "2016-10-31", "close": 18.6, "volume": 3174954.0}, {"date": "2016-11-01", "close": 18.63, "volume": 7301711.0}, {"date": "2016-11-02", "close": 18.31, "volume": 5617600.0}, {"date": "2016-11-03", "close": 18.01, "volume": 5352236.0}, {"date": "2016-11-04", "close": 18.24, "volume": 6939236.0}, {"date": "2016-11-07", "close": 18.6, "volume": 4123546.0}, {"date": "2016-11-08", "close": 18.31, "volume": 5460241.0}, {"date": "2016-11-09", "close": 18.04, "volume": 10358260.0}, {"date": "2016-11-10", "close": 18.69, "volume": 13626290.0}, {"date": "2016-11-11", "close": 18.32, "volume": 9359336.0}, {"date": "2016-11-14", "close": 18.64, "volume": 4716300.0}, {"date": "2016-11-15", "close": 18.66, "volume": 4162892.0}, {"date": "2016-11-16", "close": 18.44, "volume": 3077153.0}, {"date": "2016-11-17", "close": 18.94, "volume": 5420881.0}, {"date": "2016-11-18", "close": 18.84, "volume": 3629742.0}, {"date": "2016-11-21", "close": 18.91, "volume": 8148303.0}, {"date": "2016-11-22", "close": 18.82, "volume": 4808785.0}, {"date": "2016-11-23", "close": 18.99, "volume": 6268081.0}, {"date": "2016-11-25", "close": 19.27, "volume": 2361911.0}, {"date": "2016-11-28", "close": 19.1, "volume": 7022601.0}, {"date": "2016-11-29", "close": 19.29, "volume": 8457967.0}, {"date": "2016-11-30", "close": 18.86, "volume": 7322110.0}, {"date": "2016-12-01", "close": 18.39, "volume": 4991133.0}, {"date": "2016-12-02", "close": 18.31, "volume": 4022626.0}, {"date": "2016-12-05", "close": 18.28, "volume": 7624496.0}, {"date": "2016-12-06", "close": 18.68, "volume": 8048711.0}, {"date": "2016-12-07", "close": 19.31, "volume": 7099389.0}, {"date": "2016-12-08", "close": 19.85, "volume": 7334897.0}, {"date": "2016-12-09", "close": 19.6, "volume": 5453225.0}, {"date": "2016-12-12", "close": 19.83, "volume": 5584066.0}, {"date": "2016-12-13", "close": 19.7, "volume": 4233076.0}, {"date": "2016-12-14", "close": 19.09, "volume": 5900011.0}, {"date": "2016-12-15", "close": 18.73, "volume": 8310810.0}, {"date": "2016-12-16", "close": 18.83, "volume": 8130280.0}, {"date": "2016-12-19", "close": 18.91, "volume": 5561260.0}, {"date": "2016-12-20", "close": 19.09, "volume": 4329660.0}, {"date": "2016-12-21", "close": 19.15, "volume": 2759353.0}, {"date": "2016-12-22", "close": 18.55, "volume": 4265043.0}, {"date": "2016-12-23", "close": 18.38, "volume": 3559409.0}, {"date": "2016-12-27", "close": 18.62, "volume": 2509184.0}, {"date": "2016-12-28", "close": 18.45, "volume": 4133245.0}, {"date": "2016-12-29", "close": 18.5, "volume": 1970239.0}, {"date": "2016-12-30", "close": 18.38, "volume": 2948541.0}, {"date": "2017-01-03", "close": 18.55, "volume": 3364704.0}, {"date": "2017-01-04", "close": 18.99, "volume": 6343315.0}, {"date": "2017-01-05", "close": 18.93, "volume": 5056205.0}, {"date": "2017-01-06", "close": 18.46, "volume": 5333225.0}, {"date": "2017-01-09", "close": 18.53, "volume": 3801696.0}, {"date": "2017-01-10", "close": 18.69, "volume": 2743938.0}, {"date": "2017-01-11", "close": 18.84, "volume": 2441642.0}, {"date": "2017-01-12", "close": 19.01, "volume": 3431734.0}, {"date": "2017-01-13", "close": 19.19, "volume": 3029805.0}, {"date": "2017-01-17", "close": 19.16, "volume": 2914482.0}, {"date": "2017-01-18", "close": 19.21, "volume": 3261208.0}, {"date": "2017-01-19", "close": 18.94, "volume": 4995139.0}, {"date": "2017-01-20", "close": 19.12, "volume": 5689417.0}, {"date": "2017-01-23", "close": 19.21, "volume": 3767554.0}, {"date": "2017-01-24", "close": 20.34, "volume": 7873746.0}, {"date": "2017-01-25", "close": 20.44, "volume": 8525595.0}, {"date": "2017-01-26", "close": 21.18, "volume": 13807410.0}, {"date": "2017-01-27", "close": 21.26, "volume": 10767230.0}, {"date": "2017-01-30", "close": 21.39, "volume": 7107798.0}, {"date": "2017-01-31", "close": 21.51, "volume": 6857673.0}, {"date": "2017-02-01", "close": 21.21, "volume": 8274866.0}, {"date": "2017-02-02", "close": 21.26, "volume": 5562765.0}, {"date": "2017-02-03", "close": 21.39, "volume": 4466726.0}, {"date": "2017-02-06", "close": 21.29, "volume": 4626361.0}, {"date": "2017-02-07", "close": 21.25, "volume": 5002752.0}, {"date": "2017-02-08", "close": 21.27, "volume": 4153781.0}, {"date": "2017-02-09", "close": 21.4, "volume": 3320694.0}, {"date": "2017-02-10", "close": 21.62, "volume": 3532424.0}, {"date": "2017-02-13", "close": 21.52, "volume": 3116760.0}, {"date": "2017-02-14", "close": 21.49, "volume": 4346309.0}, {"date": "2017-02-15", "close": 21.63, "volume": 4351177.0}, {"date": "2017-02-16", "close": 21.34, "volume": 3727220.0}, {"date": "2017-02-17", "close": 21.4, "volume": 3307560.0}, {"date": "2017-02-21", "close": 21.61, "volume": 4343814.0}, {"date": "2017-02-22", "close": 21.71, "volume": 7004113.0}, {"date": "2017-02-23", "close": 21.6, "volume": 3746198.0}, {"date": "2017-02-24", "close": 21.73, "volume": 4985518.0}, {"date": "2017-02-27", "close": 22.1, "volume": 6539060.0}, {"date": "2017-02-28", "close": 22.05, "volume": 6841353.0}, {"date": "2017-03-01", "close": 22.49, "volume": 7499074.0}, {"date": "2017-03-02", "close": 22.42, "volume": 4936957.0}, {"date": "2017-03-03", "close": 22.48, "volume": 5033425.0}, {"date": "2017-03-06", "close": 22.46, "volume": 6289886.0}, {"date": "2017-03-07", "close": 22.79, "volume": 7282047.0}, {"date": "2017-03-08", "close": 23.16, "volume": 10662910.0}, {"date": "2017-03-09", "close": 23.12, "volume": 8808762.0}, {"date": "2017-03-10", "close": 23.53, "volume": 10819120.0}, {"date": "2017-03-13", "close": 23.39, "volume": 6186326.0}, {"date": "2017-03-14", "close": 23.18, "volume": 6175700.0}, {"date": "2017-03-15", "close": 23.43, "volume": 5105460.0}, {"date": "2017-03-16", "close": 23.81, "volume": 7642158.0}, {"date": "2017-03-17", "close": 23.72, "volume": 8350620.0}, {"date": "2017-03-20", "close": 23.74, "volume": 3593529.0}, {"date": "2017-03-21", "close": 23.4, "volume": 5417742.0}, {"date": "2017-03-22", "close": 23.37, "volume": 7081495.0}, {"date": "2017-03-23", "close": 23.42, "volume": 3600759.0}, {"date": "2017-03-24", "close": 23.49, "volume": 3311575.0}, {"date": "2017-03-27", "close": 23.47, "volume": 3723222.0}, {"date": "2017-03-28", "close": 23.73, "volume": 3967614.0}, {"date": "2017-03-29", "close": 23.75, "volume": 2555368.0}, {"date": "2017-03-30", "close": 23.83, "volume": 2600626.0}, {"date": "2017-03-31", "close": 23.55, "volume": 4571771.0}, {"date": "2017-04-03", "close": 23.48, "volume": 3617919.0}, {"date": "2017-04-04", "close": 23.37, "volume": 3170275.0}, {"date": "2017-04-05", "close": 23.29, "volume": 5344448.0}, {"date": "2017-04-06", "close": 23.36, "volume": 6105190.0}, {"date": "2017-04-07", "close": 23.28, "volume": 7508976.0}, {"date": "2017-04-10", "close": 23.46, "volume": 3311379.0}, {"date": "2017-04-11", "close": 23.76, "volume": 4407819.0}, {"date": "2017-04-12", "close": 23.77, "volume": 3901179.0}, {"date": "2017-04-13", "close": 23.71, "volume": 4503325.0}, {"date": "2017-04-17", "close": 24.11, "volume": 4580458.0}, {"date": "2017-04-18", "close": 24.2, "volume": 4387383.0}, {"date": "2017-04-19", "close": 24.19, "volume": 4227465.0}, {"date": "2017-04-20", "close": 23.34, "volume": 9572657.0}, {"date": "2017-04-21", "close": 23.32, "volume": 5754203.0}, {"date": "2017-04-24", "close": 23.08, "volume": 9885282.0}, {"date": "2017-04-25", "close": 22.2, "volume": 16840640.0}, {"date": "2017-04-26", "close": 22.7, "volume": 10689710.0}, {"date": "2017-04-27", "close": 22.87, "volume": 8270099.0}, {"date": "2017-04-28", "close": 22.67, "volume": 6637263.0}, {"date": "2017-05-01", "close": 22.48, "volume": 6710384.0}, {"date": "2017-05-02", "close": 22.32, "volume": 5405003.0}, {"date": "2017-05-03", "close": 22.18, "volume": 5667347.0}, {"date": "2017-05-04", "close": 22.15, "volume": 5948898.0}, {"date": "2017-05-05", "close": 22.34, "volume": 5997450.0}, {"date": "2017-05-08", "close": 22.25, "volume": 6784234.0}, {"date": "2017-05-09", "close": 22.71, "volume": 6664448.0}, {"date": "2017-05-10", "close": 22.89, "volume": 4487413.0}, {"date": "2017-05-11", "close": 23.02, "volume": 5652136.0}, {"date": "2017-05-12", "close": 22.75, "volume": 2944231.0}, {"date": "2017-05-15", "close": 22.94, "volume": 4405030.0}, {"date": "2017-05-16", "close": 23.07, "volume": 3079939.0}, {"date": "2017-05-17", "close": 22.54, "volume": 3660503.0}, {"date": "2017-05-18", "close": 22.75, "volume": 3234040.0}, {"date": "2017-05-19", "close": 23.13, "volume": 3835508.0}, {"date": "2017-05-22", "close": 23.29, "volume": 3773210.0}, {"date": "2017-05-23", "close": 22.92, "volume": 4505155.0}, {"date": "2017-05-24", "close": 23.08, "volume": 3967261.0}, {"date": "2017-05-25", "close": 22.89, "volume": 3380616.0}, {"date": "2017-05-26", "close": 22.84, "volume": 2457946.0}, {"date": "2017-05-30", "close": 22.67, "volume": 3130304.0}, {"date": "2017-05-31", "close": 22.67, "volume": 6095651.0}, {"date": "2017-06-01", "close": 23.08, "volume": 4058883.0}, {"date": "2017-06-02", "close": 23.71, "volume": 6980352.0}, {"date": "2017-06-05", "close": 23.4, "volume": 3802651.0}, {"date": "2017-06-06", "close": 23.44, "volume": 4027910.0}, {"date": "2017-06-07", "close": 23.59, "volume": 5140556.0}, {"date": "2017-06-08", "close": 23.42, "volume": 3820225.0}, {"date": "2017-06-09", "close": 23.44, "volume": 3838537.0}, {"date": "2017-06-12", "close": 23.47, "volume": 4368251.0}, {"date": "2017-06-13", "close": 24.12, "volume": 5989228.0}, {"date": "2017-06-14", "close": 24.28, "volume": 7297011.0}, {"date": "2017-06-15", "close": 24.08, "volume": 4211499.0}, {"date": "2017-06-16", "close": 24.01, "volume": 4161856.0}, {"date": "2017-06-19", "close": 24.16, "volume": 5202667.0}, {"date": "2017-06-20", "close": 24.23, "volume": 6399990.0}, {"date": "2017-06-21", "close": 24.28, "volume": 4575070.0}, {"date": "2017-06-22", "close": 24.04, "volume": 5489132.0}, {"date": "2017-06-23", "close": 24.15, "volume": 6659433.0}, {"date": "2017-06-26", "close": 24.19, "volume": 3661324.0}, {"date": "2017-06-27", "close": 24.07, "volume": 7175042.0}, {"date": "2017-06-28", "close": 24.49, "volume": 5145415.0}, {"date": "2017-06-29", "close": 24.06, "volume": 8946772.0}, {"date": "2017-06-30", "close": 24.53, "volume": 4704329.0}, {"date": "2017-07-03", "close": 24.49, "volume": 1634946.0}, {"date": "2017-07-05", "close": 24.64, "volume": 7304579.0}, {"date": "2017-07-06", "close": 24.41, "volume": 8924099.0}, {"date": "2017-07-07", "close": 24.94, "volume": 9595304.0}, {"date": "2017-07-10", "close": 25.07, "volume": 8596035.0}, {"date": "2017-07-11", "close": 24.67, "volume": 6306384.0}, {"date": "2017-07-12", "close": 24.39, "volume": 5282387.0}, {"date": "2017-07-13", "close": 24.37, "volume": 5843190.0}, {"date": "2017-07-14", "close": 24.36, "volume": 4333876.0}, {"date": "2017-07-17", "close": 24.36, "volume": 5936286.0}, {"date": "2017-07-18", "close": 24.16, "volume": 3839766.0}, {"date": "2017-07-19", "close": 24.46, "volume": 5182900.0}, {"date": "2017-07-20", "close": 24.29, "volume": 3105391.0}, {"date": "2017-07-21", "close": 24.31, "volume": 5755698.0}, {"date": "2017-07-24", "close": 24.42, "volume": 4844074.0}, {"date": "2017-07-25", "close": 24.54, "volume": 6650118.0}, {"date": "2017-07-26", "close": 24.29, "volume": 4257096.0}, {"date": "2017-07-27", "close": 24.36, "volume": 4336554.0}, {"date": "2017-07-28", "close": 24.35, "volume": 3788604.0}, {"date": "2017-07-31", "close": 24.42, "volume": 3644221.0}, {"date": "2017-08-01", "close": 24.89, "volume": 4329141.0}, {"date": "2017-08-02", "close": 25.2, "volume": 5019654.0}, {"date": "2017-08-03", "close": 25.29, "volume": 5091047.0}, {"date": "2017-08-04", "close": 25.6, "volume": 5808297.0}, {"date": "2017-08-07", "close": 25.46, "volume": 4602212.0}, {"date": "2017-08-08", "close": 25.31, "volume": 3860065.0}, {"date": "2017-08-09", "close": 25.31, "volume": 3419089.0}, {"date": "2017-08-10", "close": 24.78, "volume": 4282644.0}, {"date": "2017-08-11", "close": 24.84, "volume": 2899331.0}, {"date": "2017-08-14", "close": 25.39, "volume": 4411626.0}, {"date": "2017-08-15", "close": 25.53, "volume": 2603453.0}, {"date": "2017-08-16", "close": 25.92, "volume": 6374964.0}, {"date": "2017-08-17", "close": 25.44, "volume": 4577508.0}, {"date": "2017-08-18", "close": 25.28, "volume": 3649662.0}, {"date": "2017-08-21", "close": 25.4, "volume": 3550966.0}, {"date": "2017-08-22", "close": 25.27, "volume": 4335334.0}, {"date": "2017-08-23", "close": 24.94, "volume": 4775149.0}, {"date": "2017-08-24", "close": 24.91, "volume": 2970938.0}, {"date": "2017-08-25", "close": 25.31, "volume": 3184484.0}, {"date": "2017-08-28", "close": 25.3, "volume": 2619702.0}, {"date": "2017-08-29", "close": 25.31, "volume": 3058255.0}, {"date": "2017-08-30", "close": 25.51, "volume": 2995263.0}, {"date": "2017-08-31", "close": 25.82, "volume": 3618449.0}, {"date": "2017-09-01", "close": 25.87, "volume": 2371007.0}, {"date": "2017-09-05", "close": 25.65, "volume": 4248887.0}, {"date": "2017-09-06", "close": 25.63, "volume": 3990882.0}, {"date": "2017-09-07", "close": 25.42, "volume": 3921583.0}, {"date": "2017-09-08", "close": 25.76, "volume": 2568964.0}, {"date": "2017-09-11", "close": 26.17, "volume": 4351749.0}, {"date": "2017-09-12", "close": 26.47, "volume": 3042495.0}, {"date": "2017-09-13", "close": 26.19, "volume": 7016170.0}, {"date": "2017-09-14", "close": 26.37, "volume": 3623107.0}, {"date": "2017-09-15", "close": 26.29, "volume": 7211581.0}, {"date": "2017-09-18", "close": 26.33, "volume": 4618972.0}, {"date": "2017-09-19", "close": 26.23, "volume": 5027522.0}, {"date": "2017-09-20", "close": 25.66, "volume": 5170685.0}, {"date": "2017-09-21", "close": 25.65, "volume": 3558134.0}, {"date": "2017-09-22", "close": 25.88, "volume": 4243384.0}, {"date": "2017-09-25", "close": 26.17, "volume": 3680109.0}, {"date": "2017-09-26", "close": 26.33, "volume": 3161707.0}, {"date": "2017-09-27", "close": 26.53, "volume": 2960264.0}, {"date": "2017-09-28", "close": 26.97, "volume": 4356984.0}, {"date": "2017-09-29", "close": 27.33, "volume": 4973270.0}, {"date": "2017-10-02", "close": 27.37, "volume": 3393181.0}, {"date": "2017-10-03", "close": 27.51, "volume": 4604247.0}, {"date": "2017-10-04", "close": 27.63, "volume": 3179381.0}, {"date": "2017-10-05", "close": 27.2, "volume": 4278187.0}, {"date": "2017-10-06", "close": 27.23, "volume": 3281150.0}, {"date": "2017-10-09", "close": 27.15, "volume": 2766147.0}, {"date": "2017-10-10", "close": 26.85, "volume": 4769659.0}, {"date": "2017-10-11", "close": 26.97, "volume": 4772697.0}, {"date": "2017-10-12", "close": 27.09, "volume": 3586825.0}, {"date": "2017-10-13", "close": 27.07, "volume": 1891881.0}, {"date": "2017-10-16", "close": 27.11, "volume": 2105295.0}, {"date": "2017-10-17", "close": 27.32, "volume": 3706104.0}, {"date": "2017-10-18", "close": 27.33, "volume": 2321012.0}, {"date": "2017-10-19", "close": 27.78, "volume": 5375592.0}, {"date": "2017-10-20", "close": 28.0, "volume": 5478808.0}, {"date": "2017-10-23", "close": 27.9, "volume": 4996121.0}, {"date": "2017-10-24", "close": 28.68, "volume": 7600355.0}, {"date": "2017-10-25", "close": 29.23, "volume": 7711685.0}, {"date": "2017-10-26", "close": 29.76, "volume": 5457797.0}, {"date": "2017-10-27", "close": 30.07, "volume": 4849256.0}, {"date": "2017-10-30", "close": 29.79, "volume": 7691019.0}, {"date": "2017-10-31", "close": 30.23, "volume": 5503206.0}, {"date": "2017-11-01", "close": 30.41, "volume": 6414453.0}, {"date": "2017-11-02", "close": 30.09, "volume": 10396790.0}, {"date": "2017-11-03", "close": 30.31, "volume": 4877061.0}, {"date": "2017-11-06", "close": 30.5, "volume": 4012519.0}, {"date": "2017-11-07", "close": 30.44, "volume": 3201979.0}, {"date": "2017-11-08", "close": 30.91, "volume": 3439098.0}, {"date": "2017-11-09", "close": 31.07, "volume": 5034328.0}, {"date": "2017-11-10", "close": 31.15, "volume": 5115345.0}, {"date": "2017-11-13", "close": 31.57, "volume": 4867297.0}, {"date": "2017-11-14", "close": 31.77, "volume": 4317664.0}, {"date": "2017-11-15", "close": 31.73, "volume": 3977295.0}, {"date": "2017-11-16", "close": 31.9, "volume": 7347744.0}, {"date": "2017-11-17", "close": 32.25, "volume": 6247624.0}, {"date": "2017-11-20", "close": 32.45, "volume": 6236957.0}, {"date": "2017-11-21", "close": 32.73, "volume": 5189126.0}, {"date": "2017-11-22", "close": 32.84, "volume": 3968559.0}, {"date": "2017-11-24", "close": 33.15, "volume": 1626568.0}, {"date": "2017-11-27", "close": 32.79, "volume": 3879754.0}, {"date": "2017-11-28", "close": 33.24, "volume": 4069611.0}, {"date": "2017-11-29", "close": 33.81, "volume": 5006478.0}, {"date": "2017-11-30", "close": 34.13, "volume": 6772559.0}, {"date": "2017-12-01", "close": 33.94, "volume": 5772758.0}, {"date": "2017-12-04", "close": 34.44, "volume": 6465507.0}, {"date": "2017-12-05", "close": 33.49, "volume": 7962514.0}, {"date": "2017-12-06", "close": 33.1, "volume": 4958923.0}, {"date": "2017-12-07", "close": 33.59, "volume": 5180195.0}, {"date": "2017-12-08", "close": 34.1, "volume": 3869384.0}, {"date": "2017-12-11", "close": 33.81, "volume": 4009398.0}, {"date": "2017-12-12", "close": 33.69, "volume": 3353098.0}, {"date": "2017-12-13", "close": 33.32, "volume": 4041890.0}, {"date": "2017-12-14", "close": 33.05, "volume": 5450512.0}, {"date": "2017-12-15", "close": 33.43, "volume": 8090051.0}, {"date": "2017-12-18", "close": 33.84, "volume": 3386731.0}, {"date": "2017-12-19", "close": 33.37, "volume": 3831306.0}, {"date": "2017-12-20", "close": 33.54, "volume": 3069158.0}, {"date": "2017-12-21", "close": 33.77, "volume": 2531001.0}, {"date": "2017-12-22", "close": 33.37, "volume": 5198786.0}, {"date": "2017-12-26", "close": 33.56, "volume": 2360947.0}, {"date": "2017-12-27", "close": 33.52, "volume": 3150210.0}, {"date": "2017-12-28", "close": 33.72, "volume": 1487818.0}, {"date": "2017-12-29", "close": 33.25, "volume": 2527517.0}, {"date": "2018-01-02", "close": 33.37, "volume": 2937750.0}, {"date": "2018-01-03", "close": 34.27, "volume": 4296239.0}, {"date": "2018-01-04", "close": 33.83, "volume": 4755836.0}, {"date": "2018-01-05", "close": 34.54, "volume": 4926332.0}, {"date": "2018-01-08", "close": 34.44, "volume": 4440796.0}, {"date": "2018-01-09", "close": 34.65, "volume": 3490748.0}, {"date": "2018-01-10", "close": 33.67, "volume": 5004595.0}, {"date": "2018-01-11", "close": 34.52, "volume": 4284878.0}, {"date": "2018-01-12", "close": 34.48, "volume": 2414743.0}, {"date": "2018-01-16", "close": 33.76, "volume": 3074991.0}, {"date": "2018-01-17", "close": 34.4, "volume": 2407611.0}, {"date": "2018-01-18", "close": 34.15, "volume": 3070633.0}, {"date": "2018-01-19", "close": 34.6, "volume": 3242940.0}, {"date": "2018-01-22", "close": 35.15, "volume": 3933412.0}, {"date": "2018-01-23", "close": 34.93, "volume": 3636244.0}, {"date": "2018-01-24", "close": 34.81, "volume": 4375745.0}, {"date": "2018-01-25", "close": 34.26, "volume": 5915186.0}, {"date": "2018-01-26", "close": 34.52, "volume": 7041657.0}, {"date": "2018-01-29", "close": 33.43, "volume": 11108950.0}, {"date": "2018-01-30", "close": 32.72, "volume": 12480840.0}, {"date": "2018-01-31", "close": 31.83, "volume": 8192776.0}, {"date": "2018-02-01", "close": 31.46, "volume": 6530848.0}, {"date": "2018-02-02", "close": 30.7, "volume": 5696538.0}, {"date": "2018-02-05", "close": 29.35, "volume": 8650085.0}, {"date": "2018-02-06", "close": 30.16, "volume": 6148804.0}, {"date": "2018-02-07", "close": 29.91, "volume": 5597302.0}, {"date": "2018-02-08", "close": 28.67, "volume": 5762239.0}, {"date": "2018-02-09", "close": 28.71, "volume": 6842960.0}, {"date": "2018-02-12", "close": 29.18, "volume": 6652407.0}, {"date": "2018-02-13", "close": 29.0, "volume": 3905662.0}, {"date": "2018-02-14", "close": 29.46, "volume": 6174993.0}, {"date": "2018-02-15", "close": 29.5, "volume": 5294971.0}, {"date": "2018-02-16", "close": 29.74, "volume": 4921894.0}, {"date": "2018-02-20", "close": 29.47, "volume": 3439711.0}, {"date": "2018-02-21", "close": 29.34, "volume": 5213645.0}, {"date": "2018-02-22", "close": 29.19, "volume": 3544609.0}, {"date": "2018-02-23", "close": 29.27, "volume": 3880177.0}, {"date": "2018-02-26", "close": 29.34, "volume": 2887702.0}, {"date": "2018-02-27", "close": 28.5, "volume": 5758120.0}, {"date": "2018-02-28", "close": 28.07, "volume": 8064327.0}, {"date": "2018-03-01", "close": 28.72, "volume": 8429665.0}, {"date": "2018-03-02", "close": 28.95, "volume": 5344840.0}, {"date": "2018-03-05", "close": 29.31, "volume": 6867940.0}, {"date": "2018-03-06", "close": 29.9, "volume": 4124590.0}, {"date": "2018-03-07", "close": 29.62, "volume": 2835429.0}, {"date": "2018-03-08", "close": 29.52, "volume": 3327788.0}, {"date": "2018-03-09", "close": 30.04, "volume": 2742533.0}, {"date": "2018-03-12", "close": 30.18, "volume": 3654304.0}, {"date": "2018-03-13", "close": 30.44, "volume": 2916960.0}, {"date": "2018-03-14", "close": 29.55, "volume": 7381794.0}, {"date": "2018-03-15", "close": 28.97, "volume": 3508174.0}, {"date": "2018-03-16", "close": 29.38, "volume": 6294505.0}, {"date": "2018-03-19", "close": 29.1, "volume": 2332049.0}, {"date": "2018-03-20", "close": 28.93, "volume": 2619246.0}, {"date": "2018-03-21", "close": 29.39, "volume": 4559449.0}, {"date": "2018-03-22", "close": 29.0, "volume": 4781816.0}, {"date": "2018-03-23", "close": 28.65, "volume": 3001678.0}, {"date": "2018-03-26", "close": 29.17, "volume": 3172534.0}, {"date": "2018-03-27", "close": 29.23, "volume": 4211209.0}, {"date": "2018-03-28", "close": 29.08, "volume": 3894668.0}, {"date": "2018-03-29", "close": 29.49, "volume": 5929981.0}, {"date": "2018-04-02", "close": 28.57, "volume": 5364320.0}, {"date": "2018-04-03", "close": 28.68, "volume": 3574718.0}, {"date": "2018-04-04", "close": 30.5, "volume": 7682166.0}, {"date": "2018-04-05", "close": 30.81, "volume": 6220624.0}, {"date": "2018-04-06", "close": 30.03, "volume": 4959873.0}, {"date": "2018-04-09", "close": 29.86, "volume": 3067937.0}, {"date": "2018-04-10", "close": 29.83, "volume": 3635567.0}, {"date": "2018-04-11", "close": 29.55, "volume": 2901112.0}, {"date": "2018-04-12", "close": 29.11, "volume": 5056904.0}, {"date": "2018-04-13", "close": 29.29, "volume": 2863572.0}, {"date": "2018-04-16", "close": 29.57, "volume": 3331679.0}, {"date": "2018-04-17", "close": 29.87, "volume": 1890536.0}, {"date": "2018-04-18", "close": 29.95, "volume": 2513928.0}, {"date": "2018-04-19", "close": 28.76, "volume": 5059359.0}, {"date": "2018-04-20", "close": 28.54, "volume": 4769305.0}, {"date": "2018-04-23", "close": 28.82, "volume": 4196023.0}, {"date": "2018-04-24", "close": 29.65, "volume": 9616352.0}, {"date": "2018-04-25", "close": 30.53, "volume": 7539230.0}, {"date": "2018-04-26", "close": 31.07, "volume": 6623273.0}, {"date": "2018-04-27", "close": 31.06, "volume": 5070977.0}, {"date": "2018-04-30", "close": 30.36, "volume": 6476789.0}, {"date": "2018-05-01", "close": 30.88, "volume": 4096308.0}, {"date": "2018-05-02", "close": 30.56, "volume": 5114819.0}, {"date": "2018-05-03", "close": 30.89, "volume": 4446875.0}, {"date": "2018-05-04", "close": 30.98, "volume": 2775551.0}, {"date": "2018-05-07", "close": 31.01, "volume": 3912499.0}, {"date": "2018-05-08", "close": 31.17, "volume": 5534979.0}, {"date": "2018-05-09", "close": 30.76, "volume": 5548730.0}, {"date": "2018-05-10", "close": 31.05, "volume": 4188666.0}, {"date": "2018-05-11", "close": 31.32, "volume": 2813358.0}, {"date": "2018-05-14", "close": 30.96, "volume": 2776960.0}, {"date": "2018-05-15", "close": 29.3, "volume": 7043804.0}, {"date": "2018-05-16", "close": 29.41, "volume": 7060267.0}, {"date": "2018-05-17", "close": 29.58, "volume": 4360876.0}, {"date": "2018-05-18", "close": 29.91, "volume": 3360546.0}, {"date": "2018-05-21", "close": 29.9, "volume": 3360406.0}, {"date": "2018-05-22", "close": 29.48, "volume": 5195552.0}, {"date": "2018-05-23", "close": 30.01, "volume": 3656842.0}, {"date": "2018-05-24", "close": 30.12, "volume": 2923582.0}, {"date": "2018-05-25", "close": 30.47, "volume": 2929339.0}, {"date": "2018-05-29", "close": 30.68, "volume": 3016551.0}, {"date": "2018-05-30", "close": 30.25, "volume": 3113766.0}, {"date": "2018-05-31", "close": 30.25, "volume": 3563359.0}, {"date": "2018-06-01", "close": 30.36, "volume": 2452754.0}, {"date": "2018-06-04", "close": 30.37, "volume": 1984378.0}, {"date": "2018-06-05", "close": 30.72, "volume": 3167428.0}, {"date": "2018-06-06", "close": 31.15, "volume": 4348964.0}, {"date": "2018-06-07", "close": 31.35, "volume": 3671020.0}, {"date": "2018-06-08", "close": 32.56, "volume": 7211027.0}, {"date": "2018-06-11", "close": 32.26, "volume": 3281305.0}, {"date": "2018-06-12", "close": 32.98, "volume": 3677047.0}, {"date": "2018-06-13", "close": 30.78, "volume": 9920216.0}, {"date": "2018-06-14", "close": 30.8, "volume": 5140771.0}, {"date": "2018-06-15", "close": 30.37, "volume": 7603548.0}, {"date": "2018-06-18", "close": 29.62, "volume": 6173596.0}, {"date": "2018-06-19", "close": 29.43, "volume": 5945614.0}, {"date": "2018-06-20", "close": 29.38, "volume": 4517790.0}, {"date": "2018-06-21", "close": 29.17, "volume": 2976945.0}, {"date": "2018-06-22", "close": 28.78, "volume": 5359709.0}, {"date": "2018-06-25", "close": 28.24, "volume": 4426154.0}, {"date": "2018-06-26", "close": 28.61, "volume": 6301741.0}, {"date": "2018-06-27", "close": 28.17, "volume": 4633184.0}, {"date": "2018-06-28", "close": 28.35, "volume": 4292653.0}, {"date": "2018-06-29", "close": 28.75, "volume": 4034739.0}, {"date": "2018-07-02", "close": 28.87, "volume": 2967532.0}, {"date": "2018-07-03", "close": 28.85, "volume": 1864743.0}, {"date": "2018-07-05", "close": 29.17, "volume": 2680845.0}, {"date": "2018-07-06", "close": 29.31, "volume": 2199219.0}, {"date": "2018-07-09", "close": 29.64, "volume": 4988784.0}, {"date": "2018-07-10", "close": 29.5, "volume": 4011544.0}, {"date": "2018-07-11", "close": 29.39, "volume": 3692975.0}, {"date": "2018-07-12", "close": 29.63, "volume": 2405464.0}, {"date": "2018-07-13", "close": 29.65, "volume": 2332537.0}, {"date": "2018-07-16", "close": 30.13, "volume": 5129026.0}, {"date": "2018-07-17", "close": 30.92, "volume": 4862085.0}, {"date": "2018-07-18", "close": 30.97, "volume": 4558082.0}, {"date": "2018-07-19", "close": 31.29, "volume": 4576310.0}, {"date": "2018-07-20", "close": 31.11, "volume": 5021594.0}, {"date": "2018-07-23", "close": 30.82, "volume": 6022554.0}, {"date": "2018-07-24", "close": 30.14, "volume": 5706941.0}, {"date": "2018-07-25", "close": 28.98, "volume": 9804911.0}, {"date": "2018-07-26", "close": 28.98, "volume": 10558580.0}, {"date": "2018-07-27", "close": 28.13, "volume": 8101362.0}, {"date": "2018-07-30", "close": 28.14, "volume": 4434326.0}, {"date": "2018-07-31", "close": 28.49, "volume": 4984154.0}, {"date": "2018-08-01", "close": 28.77, "volume": 8073938.0}, {"date": "2018-08-02", "close": 28.56, "volume": 4896553.0}, {"date": "2018-08-03", "close": 28.64, "volume": 3698102.0}, {"date": "2018-08-06", "close": 28.72, "volume": 3966762.0}, {"date": "2018-08-07", "close": 29.36, "volume": 4598533.0}, {"date": "2018-08-08", "close": 29.42, "volume": 2949629.0}, {"date": "2018-08-09", "close": 29.33, "volume": 3019933.0}, {"date": "2018-08-10", "close": 28.74, "volume": 4916528.0}, {"date": "2018-08-13", "close": 27.65, "volume": 6416709.0}, {"date": "2018-08-14", "close": 27.85, "volume": 3048922.0}, {"date": "2018-08-15", "close": 27.74, "volume": 2475498.0}, {"date": "2018-08-16", "close": 28.05, "volume": 2578597.0}, {"date": "2018-08-17", "close": 28.09, "volume": 2043439.0}, {"date": "2018-08-20", "close": 28.13, "volume": 3450591.0}, {"date": "2018-08-21", "close": 29.67, "volume": 5177231.0}, {"date": "2018-08-22", "close": 29.38, "volume": 4037291.0}, {"date": "2018-08-23", "close": 28.75, "volume": 3252254.0}, {"date": "2018-08-24", "close": 28.55, "volume": 2102809.0}, {"date": "2018-08-27", "close": 28.97, "volume": 3186553.0}, {"date": "2018-08-28", "close": 28.44, "volume": 3889725.0}, {"date": "2018-08-29", "close": 28.33, "volume": 2728827.0}, {"date": "2018-08-30", "close": 27.91, "volume": 2911324.0}, {"date": "2018-08-31", "close": 27.95, "volume": 2516670.0}, {"date": "2018-09-04", "close": 28.0, "volume": 3182100.0}, {"date": "2018-09-05", "close": 28.52, "volume": 5647007.0}, {"date": "2018-09-06", "close": 28.07, "volume": 5091823.0}, {"date": "2018-09-07", "close": 26.9, "volume": 6220006.0}, {"date": "2018-09-10", "close": 26.89, "volume": 4039007.0}, {"date": "2018-09-11", "close": 27.11, "volume": 3443833.0}, {"date": "2018-09-12", "close": 27.47, "volume": 2826680.0}, {"date": "2018-09-13", "close": 26.84, "volume": 4530700.0}, {"date": "2018-09-14", "close": 27.02, "volume": 3869769.0}, {"date": "2018-09-17", "close": 26.65, "volume": 3431519.0}, {"date": "2018-09-18", "close": 26.94, "volume": 3176699.0}, {"date": "2018-09-19", "close": 26.69, "volume": 2427426.0}, {"date": "2018-09-20", "close": 26.39, "volume": 7857472.0}, {"date": "2018-09-21", "close": 26.26, "volume": 8019779.0}, {"date": "2018-09-24", "close": 25.69, "volume": 6649053.0}, {"date": "2018-09-25", "close": 25.9, "volume": 4244457.0}, {"date": "2018-09-26", "close": 25.53, "volume": 4834859.0}, {"date": "2018-09-27", "close": 24.98, "volume": 5269557.0}, {"date": "2018-09-28", "close": 24.77, "volume": 5930100.0}, {"date": "2018-10-01", "close": 24.51, "volume": 5596369.0}, {"date": "2018-10-02", "close": 24.64, "volume": 5480207.0}, {"date": "2018-10-03", "close": 24.09, "volume": 7781049.0}, {"date": "2018-10-04", "close": 23.79, "volume": 6906462.0}, {"date": "2018-10-05", "close": 23.86, "volume": 7178247.0}, {"date": "2018-10-08", "close": 24.2, "volume": 4232031.0}, {"date": "2018-10-09", "close": 23.86, "volume": 4930009.0}, {"date": "2018-10-10", "close": 23.57, "volume": 4477850.0}, {"date": "2018-10-11", "close": 23.31, "volume": 5346104.0}, {"date": "2018-10-12", "close": 22.89, "volume": 5917781.0}, {"date": "2018-10-15", "close": 22.94, "volume": 3151514.0}, {"date": "2018-10-16", "close": 23.62, "volume": 3789872.0}, {"date": "2018-10-17", "close": 22.82, "volume": 6024556.0}, {"date": "2018-10-18", "close": 22.44, "volume": 6970885.0}, {"date": "2018-10-19", "close": 21.58, "volume": 5636873.0}, {"date": "2018-10-22", "close": 20.88, "volume": 9002344.0}, {"date": "2018-10-23", "close": 22.4, "volume": 16956490.0}, {"date": "2018-10-24", "close": 22.14, "volume": 13601940.0}, {"date": "2018-10-25", "close": 23.16, "volume": 12773840.0}, {"date": "2018-10-26", "close": 23.93, "volume": 13910860.0}, {"date": "2018-10-29", "close": 23.42, "volume": 9023641.0}, {"date": "2018-10-30", "close": 24.9, "volume": 13468660.0}, {"date": "2018-10-31", "close": 24.57, "volume": 14967570.0}, {"date": "2018-11-01", "close": 24.66, "volume": 9713474.0}, {"date": "2018-11-02", "close": 24.27, "volume": 7085101.0}, {"date": "2018-11-05", "close": 24.74, "volume": 4701368.0}, {"date": "2018-11-06", "close": 24.89, "volume": 3713482.0}, {"date": "2018-11-07", "close": 25.1, "volume": 5436068.0}, {"date": "2018-11-08", "close": 24.23, "volume": 9197425.0}, {"date": "2018-11-09", "close": 24.44, "volume": 5814730.0}, {"date": "2018-11-12", "close": 24.01, "volume": 5891225.0}, {"date": "2018-11-13", "close": 24.39, "volume": 6910941.0}, {"date": "2018-11-14", "close": 24.54, "volume": 4531773.0}, {"date": "2018-11-15", "close": 24.11, "volume": 8284517.0}, {"date": "2018-11-16", "close": 24.97, "volume": 7486260.0}, {"date": "2018-11-19", "close": 25.22, "volume": 8316373.0}, {"date": "2018-11-20", "close": 25.33, "volume": 7651549.0}, {"date": "2018-11-21", "close": 25.66, "volume": 5473646.0}, {"date": "2018-11-23", "close": 25.92, "volume": 2137842.0}, {"date": "2018-11-26", "close": 26.19, "volume": 6319838.0}, {"date": "2018-11-27", "close": 26.4, "volume": 6251728.0}, {"date": "2018-11-28", "close": 26.74, "volume": 6736830.0}, {"date": "2018-11-29", "close": 26.73, "volume": 8756345.0}, {"date": "2018-11-30", "close": 26.52, "volume": 6246329.0}, {"date": "2018-12-03", "close": 26.82, "volume": 6189176.0}, {"date": "2018-12-04", "close": 25.63, "volume": 10224920.0}, {"date": "2018-12-06", "close": 26.65, "volume": 7488360.0}, {"date": "2018-12-07", "close": 26.23, "volume": 4830542.0}, {"date": "2018-12-10", "close": 25.56, "volume": 6640328.0}, {"date": "2018-12-11", "close": 25.75, "volume": 5345542.0}, {"date": "2018-12-12", "close": 26.15, "volume": 3959456.0}, {"date": "2018-12-13", "close": 25.81, "volume": 3121459.0}, {"date": "2018-12-14", "close": 25.61, "volume": 4199529.0}, {"date": "2018-12-17", "close": 25.64, "volume": 6759717.0}, {"date": "2018-12-18", "close": 26.47, "volume": 7739325.0}, {"date": "2018-12-19", "close": 25.8, "volume": 7250225.0}, {"date": "2018-12-20", "close": 25.8, "volume": 6261372.0}, {"date": "2018-12-21", "close": 25.13, "volume": 10062120.0}, {"date": "2018-12-24", "close": 24.68, "volume": 2406463.0}, {"date": "2018-12-26", "close": 25.85, "volume": 3506432.0}, {"date": "2018-12-27", "close": 26.0, "volume": 3209089.0}, {"date": "2018-12-28", "close": 26.04, "volume": 2913825.0}, {"date": "2018-12-31", "close": 25.99, "volume": 2945454.0}, {"date": "2019-01-02", "close": 26.24, "volume": 6858218.0}, {"date": "2019-01-03", "close": 25.94, "volume": 5812442.0}, {"date": "2019-01-04", "close": 27.2, "volume": 6277091.0}, {"date": "2019-01-07", "close": 28.21, "volume": 9627609.0}, {"date": "2019-01-08", "close": 28.34, "volume": 6956955.0}, {"date": "2019-01-09", "close": 28.95, "volume": 9500503.0}, {"date": "2019-01-10", "close": 28.61, "volume": 5546059.0}, {"date": "2019-01-11", "close": 28.58, "volume": 4890093.0}, {"date": "2019-01-14", "close": 27.86, "volume": 5446864.0}, {"date": "2019-01-15", "close": 28.07, "volume": 3303177.0}, {"date": "2019-01-16", "close": 27.37, "volume": 4934152.0}, {"date": "2019-01-17", "close": 26.85, "volume": 6129376.0}, {"date": "2019-01-18", "close": 26.59, "volume": 8537461.0}, {"date": "2019-01-22", "close": 26.33, "volume": 5688211.0}, {"date": "2019-01-23", "close": 26.71, "volume": 3782637.0}, {"date": "2019-01-24", "close": 26.7, "volume": 7951415.0}, {"date": "2019-01-25", "close": 26.96, "volume": 7315182.0}, {"date": "2019-01-28", "close": 27.03, "volume": 5404751.0}, {"date": "2019-01-29", "close": 27.25, "volume": 9250415.0}, {"date": "2019-01-30", "close": 27.24, "volume": 8189833.0}, {"date": "2019-01-31", "close": 27.81, "volume": 8829119.0}, {"date": "2019-02-01", "close": 27.35, "volume": 5102614.0}, {"date": "2019-02-04", "close": 26.79, "volume": 5079627.0}, {"date": "2019-02-05", "close": 27.35, "volume": 4168120.0}, {"date": "2019-02-06", "close": 26.47, "volume": 5379204.0}, {"date": "2019-02-07", "close": 26.89, "volume": 3737234.0}, {"date": "2019-02-08", "close": 26.61, "volume": 3343452.0}, {"date": "2019-02-11", "close": 26.5, "volume": 3763630.0}, {"date": "2019-02-12", "close": 27.31, "volume": 7945896.0}, {"date": "2019-02-13", "close": 27.19, "volume": 4073942.0}, {"date": "2019-02-14", "close": 26.91, "volume": 3398107.0}, {"date": "2019-02-15", "close": 27.12, "volume": 3420137.0}, {"date": "2019-02-19", "close": 27.04, "volume": 4173028.0}, {"date": "2019-02-20", "close": 27.14, "volume": 4979762.0}, {"date": "2019-02-21", "close": 27.6, "volume": 5776914.0}, {"date": "2019-02-22", "close": 27.98, "volume": 4194937.0}, {"date": "2019-02-25", "close": 27.56, "volume": 5287504.0}, {"date": "2019-02-26", "close": 27.44, "volume": 4050661.0}, {"date": "2019-02-27", "close": 27.09, "volume": 4652827.0}, {"date": "2019-02-28", "close": 27.0, "volume": 4941782.0}, {"date": "2019-03-01", "close": 26.74, "volume": 5744565.0}, {"date": "2019-03-04", "close": 27.68, "volume": 5206721.0}, {"date": "2019-03-05", "close": 26.88, "volume": 5660396.0}, {"date": "2019-03-06", "close": 26.77, "volume": 4194133.0}, {"date": "2019-03-07", "close": 27.53, "volume": 4886775.0}, {"date": "2019-03-08", "close": 27.58, "volume": 3836263.0}, {"date": "2019-03-11", "close": 28.2, "volume": 2594593.0}, {"date": "2019-03-12", "close": 28.01, "volume": 2665304.0}, {"date": "2019-03-13", "close": 27.52, "volume": 3401793.0}, {"date": "2019-03-14", "close": 27.09, "volume": 3492385.0}, {"date": "2019-03-15", "close": 26.87, "volume": 4400784.0}, {"date": "2019-03-18", "close": 26.67, "volume": 4769869.0}, {"date": "2019-03-19", "close": 26.24, "volume": 4666533.0}, {"date": "2019-03-20", "close": 25.8, "volume": 6887947.0}, {"date": "2019-03-21", "close": 26.3, "volume": 4853492.0}, {"date": "2019-03-22", "close": 26.58, "volume": 4650452.0}, {"date": "2019-03-25", "close": 27.21, "volume": 3196109.0}, {"date": "2019-03-26", "close": 27.38, "volume": 2859959.0}, {"date": "2019-03-27", "close": 28.78, "volume": 8082614.0}, {"date": "2019-03-28", "close": 28.3, "volume": 6140727.0}, {"date": "2019-03-29", "close": 27.96, "volume": 3314011.0}, {"date": "2019-04-01", "close": 27.89, "volume": 3197899.0}, {"date": "2019-04-02", "close": 27.77, "volume": 2555646.0}, {"date": "2019-04-03", "close": 27.77, "volume": 3044684.0}, {"date": "2019-04-04", "close": 28.59, "volume": 3410808.0}, {"date": "2019-04-05", "close": 28.94, "volume": 2662937.0}, {"date": "2019-04-08", "close": 28.83, "volume": 2771394.0}, {"date": "2019-04-09", "close": 28.57, "volume": 2948900.0}, {"date": "2019-04-10", "close": 28.92, "volume": 2134618.0}, {"date": "2019-04-11", "close": 29.41, "volume": 3336390.0}, {"date": "2019-04-12", "close": 29.39, "volume": 1857291.0}, {"date": "2019-04-15", "close": 29.5, "volume": 1841208.0}, {"date": "2019-04-16", "close": 29.76, "volume": 2830449.0}, {"date": "2019-04-17", "close": 30.04, "volume": 2724403.0}, {"date": "2019-04-18", "close": 30.39, "volume": 3246558.0}, {"date": "2019-04-22", "close": 30.22, "volume": 4570152.0}, {"date": "2019-04-23", "close": 31.35, "volume": 7072470.0}, {"date": "2019-04-24", "close": 31.86, "volume": 3501400.0}, {"date": "2019-04-25", "close": 31.67, "volume": 4186039.0}, {"date": "2019-04-26", "close": 31.46, "volume": 3221004.0}, {"date": "2019-04-29", "close": 31.33, "volume": 3420339.0}, {"date": "2019-04-30", "close": 31.46, "volume": 2942295.0}, {"date": "2019-05-01", "close": 31.29, "volume": 3340375.0}, {"date": "2019-05-02", "close": 31.7, "volume": 2906917.0}, {"date": "2019-05-03", "close": 31.78, "volume": 2803394.0}, {"date": "2019-05-06", "close": 31.74, "volume": 3047064.0}, {"date": "2019-05-07", "close": 31.47, "volume": 2697745.0}, {"date": "2019-05-08", "close": 31.08, "volume": 2032223.0}, {"date": "2019-05-09", "close": 31.53, "volume": 3083268.0}, {"date": "2019-05-10", "close": 31.54, "volume": 2701880.0}, {"date": "2019-05-13", "close": 31.26, "volume": 4108329.0}, {"date": "2019-05-14", "close": 32.07, "volume": 4715988.0}, {"date": "2019-05-15", "close": 31.93, "volume": 3075111.0}, {"date": "2019-05-16", "close": 32.33, "volume": 3389125.0}, {"date": "2019-05-17", "close": 32.48, "volume": 3858107.0}, {"date": "2019-05-20", "close": 31.86, "volume": 2415154.0}, {"date": "2019-05-21", "close": 32.27, "volume": 2619602.0}, {"date": "2019-05-22", "close": 32.12, "volume": 3233435.0}, {"date": "2019-05-23", "close": 31.59, "volume": 3236686.0}, {"date": "2019-05-24", "close": 32.12, "volume": 1966709.0}, {"date": "2019-05-28", "close": 31.68, "volume": 3160223.0}, {"date": "2019-05-29", "close": 31.26, "volume": 3108702.0}, {"date": "2019-05-30", "close": 31.53, "volume": 2404685.0}, {"date": "2019-05-31", "close": 31.0, "volume": 2732121.0}, {"date": "2019-06-03", "close": 31.69, "volume": 3672528.0}, {"date": "2019-06-04", "close": 31.94, "volume": 4119566.0}, {"date": "2019-06-05", "close": 32.06, "volume": 2954049.0}, {"date": "2019-06-06", "close": 31.81, "volume": 3056768.0}, {"date": "2019-06-07", "close": 32.75, "volume": 4199694.0}, {"date": "2019-06-10", "close": 32.73, "volume": 2555071.0}, {"date": "2019-06-11", "close": 32.5, "volume": 2039334.0}, {"date": "2019-06-12", "close": 32.16, "volume": 4300427.0}, {"date": "2019-06-13", "close": 32.5, "volume": 2303680.0}, {"date": "2019-06-14", "close": 32.85, "volume": 3029163.0}, {"date": "2019-06-17", "close": 32.66, "volume": 2379357.0}, {"date": "2019-06-18", "close": 32.9, "volume": 4555572.0}, {"date": "2019-06-19", "close": 32.21, "volume": 3944768.0}, {"date": "2019-06-20", "close": 32.73, "volume": 3580252.0}, {"date": "2019-06-21", "close": 31.9, "volume": 3739570.0}, {"date": "2019-06-24", "close": 32.15, "volume": 2395475.0}, {"date": "2019-06-25", "close": 31.38, "volume": 7000805.0}, {"date": "2019-06-26", "close": 31.16, "volume": 4108646.0}, {"date": "2019-06-27", "close": 31.55, "volume": 2730246.0}, {"date": "2019-06-28", "close": 31.62, "volume": 4976138.0}, {"date": "2019-07-01", "close": 32.12, "volume": 4124017.0}, {"date": "2019-07-02", "close": 32.46, "volume": 3074963.0}, {"date": "2019-07-03", "close": 32.68, "volume": 1653862.0}, {"date": "2019-07-05", "close": 31.94, "volume": 3248470.0}, {"date": "2019-07-08", "close": 32.32, "volume": 3472351.0}, {"date": "2019-07-09", "close": 31.99, "volume": 5037974.0}, {"date": "2019-07-10", "close": 32.65, "volume": 3112166.0}, {"date": "2019-07-11", "close": 32.69, "volume": 2904929.0}, {"date": "2019-07-12", "close": 33.57, "volume": 3516742.0}, {"date": "2019-07-15", "close": 33.14, "volume": 4040067.0}, {"date": "2019-07-16", "close": 33.58, "volume": 3093068.0}, {"date": "2019-07-17", "close": 33.48, "volume": 2573583.0}, {"date": "2019-07-18", "close": 33.44, "volume": 4913139.0}, {"date": "2019-07-19", "close": 33.23, "volume": 2959032.0}, {"date": "2019-07-22", "close": 33.48, "volume": 7360481.0}, {"date": "2019-07-23", "close": 30.69, "volume": 11401110.0}, {"date": "2019-07-24", "close": 30.9, "volume": 6912121.0}, {"date": "2019-07-25", "close": 31.86, "volume": 5569767.0}, {"date": "2019-07-26", "close": 31.86, "volume": 2634660.0}, {"date": "2019-07-29", "close": 31.47, "volume": 4630813.0}, {"date": "2019-07-30", "close": 32.1, "volume": 3340315.0}, {"date": "2019-07-31", "close": 31.51, "volume": 4270586.0}, {"date": "2019-08-01", "close": 31.85, "volume": 4082210.0}, {"date": "2019-08-02", "close": 31.34, "volume": 3011792.0}, {"date": "2019-08-05", "close": 31.11, "volume": 3327400.0}, {"date": "2019-08-06", "close": 30.93, "volume": 3735634.0}, {"date": "2019-08-07", "close": 31.84, "volume": 4376295.0}, {"date": "2019-08-08", "close": 32.51, "volume": 3229419.0}, {"date": "2019-08-09", "close": 32.07, "volume": 2177557.0}, {"date": "2019-08-12", "close": 31.48, "volume": 1523128.0}, {"date": "2019-08-13", "close": 32.25, "volume": 2031099.0}, {"date": "2019-08-14", "close": 31.66, "volume": 2248353.0}, {"date": "2019-08-15", "close": 31.4, "volume": 2024683.0}, {"date": "2019-08-16", "close": 32.07, "volume": 2466566.0}, {"date": "2019-08-19", "close": 32.51, "volume": 1925390.0}, {"date": "2019-08-20", "close": 32.65, "volume": 2115555.0}, {"date": "2019-08-21", "close": 32.89, "volume": 2532829.0}, {"date": "2019-08-22", "close": 33.16, "volume": 2848157.0}, {"date": "2019-08-23", "close": 32.7, "volume": 3899357.0}, {"date": "2019-08-26", "close": 33.19, "volume": 3255503.0}, {"date": "2019-08-27", "close": 33.39, "volume": 3605639.0}, {"date": "2019-08-28", "close": 33.42, "volume": 1933655.0}, {"date": "2019-08-29", "close": 33.68, "volume": 3418543.0}, {"date": "2019-08-30", "close": 33.8, "volume": 2190840.0}, {"date": "2019-09-03", "close": 33.99, "volume": 3613092.0}, {"date": "2019-09-04", "close": 34.46, "volume": 2494416.0}, {"date": "2019-09-05", "close": 34.25, "volume": 2448436.0}, {"date": "2019-09-06", "close": 34.57, "volume": 2473869.0}, {"date": "2019-09-09", "close": 34.76, "volume": 3323834.0}, {"date": "2019-09-10", "close": 34.26, "volume": 3768212.0}, {"date": "2019-09-11", "close": 34.77, "volume": 2898792.0}, {"date": "2019-09-12", "close": 35.07, "volume": 2820850.0}, {"date": "2019-09-13", "close": 35.25, "volume": 5271110.0}, {"date": "2019-09-16", "close": 35.2, "volume": 3760543.0}, {"date": "2019-09-17", "close": 35.41, "volume": 3399249.0}, {"date": "2019-09-18", "close": 34.91, "volume": 5393463.0}, {"date": "2019-09-19", "close": 35.46, "volume": 3756691.0}, {"date": "2019-09-20", "close": 35.68, "volume": 3793281.0}, {"date": "2019-09-23", "close": 35.66, "volume": 1832526.0}, {"date": "2019-09-24", "close": 36.02, "volume": 2702614.0}, {"date": "2019-09-25", "close": 36.19, "volume": 3160464.0}, {"date": "2019-09-26", "close": 36.18, "volume": 1612897.0}, {"date": "2019-09-27", "close": 35.92, "volume": 2031188.0}, {"date": "2019-09-30", "close": 36.55, "volume": 2718954.0}, {"date": "2019-10-01", "close": 36.43, "volume": 2102034.0}, {"date": "2019-10-02", "close": 36.22, "volume": 4517446.0}, {"date": "2019-10-03", "close": 36.17, "volume": 2813388.0}, {"date": "2019-10-04", "close": 37.09, "volume": 3536552.0}, {"date": "2019-10-07", "close": 36.75, "volume": 3561764.0}, {"date": "2019-10-08", "close": 36.62, "volume": 2139347.0}, {"date": "2019-10-09", "close": 36.9, "volume": 2743285.0}, {"date": "2019-10-10", "close": 36.95, "volume": 2200804.0}, {"date": "2019-10-11", "close": 36.89, "volume": 2006379.0}, {"date": "2019-10-14", "close": 37.06, "volume": 1899343.0}, {"date": "2019-10-15", "close": 37.31, "volume": 2771363.0}, {"date": "2019-10-16", "close": 38.23, "volume": 4248580.0}, {"date": "2019-10-17", "close": 38.24, "volume": 2904987.0}, {"date": "2019-10-18", "close": 38.3, "volume": 2844457.0}, {"date": "2019-10-21", "close": 38.19, "volume": 5659523.0}, {"date": "2019-10-22", "close": 39.43, "volume": 6845394.0}, {"date": "2019-10-23", "close": 39.83, "volume": 4259643.0}, {"date": "2019-10-24", "close": 41.03, "volume": 5346422.0}, {"date": "2019-10-25", "close": 40.41, "volume": 4848395.0}, {"date": "2019-10-28", "close": 39.47, "volume": 5054483.0}, {"date": "2019-10-29", "close": 39.0, "volume": 4460557.0}, {"date": "2019-10-30", "close": 39.57, "volume": 4598510.0}, {"date": "2019-10-31", "close": 39.24, "volume": 2717640.0}, {"date": "2019-11-01", "close": 40.03, "volume": 3339886.0}, {"date": "2019-11-04", "close": 38.15, "volume": 5847264.0}, {"date": "2019-11-05", "close": 38.28, "volume": 4125652.0}, {"date": "2019-11-06", "close": 38.83, "volume": 4102697.0}, {"date": "2019-11-07", "close": 38.05, "volume": 4304646.0}, {"date": "2019-11-08", "close": 38.18, "volume": 3636753.0}, {"date": "2019-11-11", "close": 38.8, "volume": 2051994.0}, {"date": "2019-11-12", "close": 38.77, "volume": 4038699.0}, {"date": "2019-11-13", "close": 39.24, "volume": 2712531.0}, {"date": "2019-11-14", "close": 39.35, "volume": 2410919.0}, {"date": "2019-11-15", "close": 38.91, "volume": 2281297.0}, {"date": "2019-11-18", "close": 39.49, "volume": 2579310.0}, {"date": "2019-11-19", "close": 39.38, "volume": 2130292.0}, {"date": "2019-11-20", "close": 39.64, "volume": 2766991.0}, {"date": "2019-11-21", "close": 38.98, "volume": 2759265.0}, {"date": "2019-11-22", "close": 38.88, "volume": 3239271.0}, {"date": "2019-11-25", "close": 39.44, "volume": 2468991.0}, {"date": "2019-11-26", "close": 40.09, "volume": 5187477.0}, {"date": "2019-11-27", "close": 39.82, "volume": 2189962.0}, {"date": "2019-11-29", "close": 39.65, "volume": 1008107.0}, {"date": "2019-12-02", "close": 39.14, "volume": 2575684.0}, {"date": "2019-12-03", "close": 39.37, "volume": 3294053.0}, {"date": "2019-12-04", "close": 39.39, "volume": 2846001.0}, {"date": "2019-12-05", "close": 40.2, "volume": 3103030.0}, {"date": "2019-12-06", "close": 40.06, "volume": 3652452.0}, {"date": "2019-12-09", "close": 40.16, "volume": 2191895.0}, {"date": "2019-12-10", "close": 40.27, "volume": 2210418.0}, {"date": "2019-12-11", "close": 40.71, "volume": 1608891.0}, {"date": "2019-12-12", "close": 39.63, "volume": 2524352.0}, {"date": "2019-12-13", "close": 40.38, "volume": 2893172.0}, {"date": "2019-12-16", "close": 40.02, "volume": 2895827.0}, {"date": "2019-12-17", "close": 39.55, "volume": 2722624.0}, {"date": "2019-12-18", "close": 38.92, "volume": 4878827.0}, {"date": "2019-12-19", "close": 38.6, "volume": 6158407.0}, {"date": "2019-12-20", "close": 39.62, "volume": 7644943.0}, {"date": "2019-12-23", "close": 38.9, "volume": 2155438.0}, {"date": "2019-12-24", "close": 39.15, "volume": 1346407.0}, {"date": "2019-12-26", "close": 38.98, "volume": 1891557.0}, {"date": "2019-12-27", "close": 38.79, "volume": 2053394.0}, {"date": "2019-12-30", "close": 38.8, "volume": 1625898.0}, {"date": "2019-12-31", "close": 38.8, "volume": 1838903.0}, {"date": "2020-01-02", "close": 38.68, "volume": 2049336.0}, {"date": "2020-01-03", "close": 39.02, "volume": 2607211.0}, {"date": "2020-01-06", "close": 39.31, "volume": 2145735.0}, {"date": "2020-01-07", "close": 39.57, "volume": 4942159.0}, {"date": "2020-01-08", "close": 39.93, "volume": 5464174.0}, {"date": "2020-01-09", "close": 39.81, "volume": 3737735.0}, {"date": "2020-01-10", "close": 39.99, "volume": 3008498.0}, {"date": "2020-01-13", "close": 40.43, "volume": 2988480.0}, {"date": "2020-01-14", "close": 40.94, "volume": 3172379.0}, {"date": "2020-01-15", "close": 41.31, "volume": 2735832.0}, {"date": "2020-01-16", "close": 41.66, "volume": 2037825.0}, {"date": "2020-01-17", "close": 41.79, "volume": 2322545.0}, {"date": "2020-01-21", "close": 42.54, "volume": 3415762.0}, {"date": "2020-01-22", "close": 42.88, "volume": 2588004.0}, {"date": "2020-01-23", "close": 43.85, "volume": 3867317.0}, {"date": "2020-01-24", "close": 43.71, "volume": 4147380.0}, {"date": "2020-01-27", "close": 44.3, "volume": 5233294.0}, {"date": "2020-01-28", "close": 46.84, "volume": 9197110.0}, {"date": "2020-01-29", "close": 46.01, "volume": 5995320.0}, {"date": "2020-01-30", "close": 45.68, "volume": 3302659.0}, {"date": "2020-01-31", "close": 44.65, "volume": 4179973.0}, {"date": "2020-02-03", "close": 44.66, "volume": 2816001.0}, {"date": "2020-02-04", "close": 44.08, "volume": 4343888.0}, {"date": "2020-02-05", "close": 45.27, "volume": 2974045.0}, {"date": "2020-02-06", "close": 45.49, "volume": 3720216.0}, {"date": "2020-02-07", "close": 46.1, "volume": 3333941.0}, {"date": "2020-02-10", "close": 46.66, "volume": 2163494.0}, {"date": "2020-02-11", "close": 46.98, "volume": 2358662.0}, {"date": "2020-02-12", "close": 46.7, "volume": 1986412.0}, {"date": "2020-02-13", "close": 46.69, "volume": 2796771.0}, {"date": "2020-02-14", "close": 46.69, "volume": 1854114.0}, {"date": "2020-02-18", "close": 46.65, "volume": 2382582.0}, {"date": "2020-02-19", "close": 46.55, "volume": 3036975.0}, {"date": "2020-02-20", "close": 46.67, "volume": 4012331.0}, {"date": "2020-02-21", "close": 46.41, "volume": 2104367.0}, {"date": "2020-02-24", "close": 45.25, "volume": 3154930.0}, {"date": "2020-02-25", "close": 43.35, "volume": 2929816.0}, {"date": "2020-02-26", "close": 42.07, "volume": 4577290.0}, {"date": "2020-02-27", "close": 41.74, "volume": 4835568.0}, {"date": "2020-02-28", "close": 40.2, "volume": 9513676.0}, {"date": "2020-03-02", "close": 41.55, "volume": 5879425.0}, {"date": "2020-03-03", "close": 42.19, "volume": 5791880.0}, {"date": "2020-03-04", "close": 44.42, "volume": 6005612.0}, {"date": "2020-03-05", "close": 42.96, "volume": 4308244.0}, {"date": "2020-03-06", "close": 41.5, "volume": 4006837.0}, {"date": "2020-03-09", "close": 38.63, "volume": 5384623.0}, {"date": "2020-03-10", "close": 39.63, "volume": 4085835.0}, {"date": "2020-03-11", "close": 35.34, "volume": 6646421.0}, {"date": "2020-03-12", "close": 30.49, "volume": 6071548.0}, {"date": "2020-03-13", "close": 30.53, "volume": 6549148.0}, {"date": "2020-03-16", "close": 24.08, "volume": 6509090.0}, {"date": "2020-03-17", "close": 23.09, "volume": 7899246.0}, {"date": "2020-03-18", "close": 19.46, "volume": 8763846.0}, {"date": "2020-03-19", "close": 19.53, "volume": 7297454.0}, {"date": "2020-03-20", "close": 19.77, "volume": 11935520.0}, {"date": "2020-03-23", "close": 17.74, "volume": 10710760.0}, {"date": "2020-03-24", "close": 22.08, "volume": 6022564.0}, {"date": "2020-03-25", "close": 24.22, "volume": 6806357.0}, {"date": "2020-03-26", "close": 25.71, "volume": 5366397.0}, {"date": "2020-03-27", "close": 24.52, "volume": 5583221.0}, {"date": "2020-03-30", "close": 23.76, "volume": 3817850.0}, {"date": "2020-03-31", "close": 22.32, "volume": 5156750.0}, {"date": "2020-04-01", "close": 20.8, "volume": 6250404.0}, {"date": "2020-04-02", "close": 19.79, "volume": 6392596.0}, {"date": "2020-04-03", "close": 18.92, "volume": 5619246.0}, {"date": "2020-04-06", "close": 21.7, "volume": 4930180.0}, {"date": "2020-04-07", "close": 23.03, "volume": 7934789.0}, {"date": "2020-04-08", "close": 25.52, "volume": 5948358.0}, {"date": "2020-04-09", "close": 26.34, "volume": 4015550.0}, {"date": "2020-04-13", "close": 24.8, "volume": 4543554.0}, {"date": "2020-04-14", "close": 25.68, "volume": 4546053.0}, {"date": "2020-04-15", "close": 23.88, "volume": 4162277.0}, {"date": "2020-04-16", "close": 24.27, "volume": 5155798.0}, {"date": "2020-04-17", "close": 25.52, "volume": 5347396.0}, {"date": "2020-04-20", "close": 24.31, "volume": 5504160.0}, {"date": "2020-04-21", "close": 24.18, "volume": 4602812.0}, {"date": "2020-04-22", "close": 24.07, "volume": 3758167.0}, {"date": "2020-04-23", "close": 23.87, "volume": 4055925.0}, {"date": "2020-04-24", "close": 25.64, "volume": 5020215.0}, {"date": "2020-04-27", "close": 27.24, "volume": 4389076.0}, {"date": "2020-04-28", "close": 28.99, "volume": 8080507.0}, {"date": "2020-04-29", "close": 30.29, "volume": 5873527.0}, {"date": "2020-04-30", "close": 28.27, "volume": 6142838.0}, {"date": "2020-05-01", "close": 27.24, "volume": 4073381.0}, {"date": "2020-05-04", "close": 27.27, "volume": 4278128.0}, {"date": "2020-05-05", "close": 27.8, "volume": 3770202.0}, {"date": "2020-05-06", "close": 27.63, "volume": 3914228.0}, {"date": "2020-05-07", "close": 28.18, "volume": 4517254.0}, {"date": "2020-05-08", "close": 29.88, "volume": 3170705.0}, {"date": "2020-05-11", "close": 29.42, "volume": 3847240.0}, {"date": "2020-05-12", "close": 28.09, "volume": 3491490.0}, {"date": "2020-05-13", "close": 27.18, "volume": 5381899.0}, {"date": "2020-05-14", "close": 27.59, "volume": 4253356.0}, {"date": "2020-05-15", "close": 27.72, "volume": 2742570.0}, {"date": "2020-05-18", "close": 31.13, "volume": 4504219.0}, {"date": "2020-05-19", "close": 31.39, "volume": 3986069.0}, {"date": "2020-05-20", "close": 31.43, "volume": 5138239.0}, {"date": "2020-05-21", "close": 32.69, "volume": 4504656.0}, {"date": "2020-05-22", "close": 33.31, "volume": 2785829.0}, {"date": "2020-05-26", "close": 34.34, "volume": 4616063.0}, {"date": "2020-05-27", "close": 36.45, "volume": 3947778.0}, {"date": "2020-05-28", "close": 34.41, "volume": 3688861.0}, {"date": "2020-05-29", "close": 33.97, "volume": 5710735.0}, {"date": "2020-06-01", "close": 34.33, "volume": 2795070.0}, {"date": "2020-06-02", "close": 34.75, "volume": 2349115.0}, {"date": "2020-06-03", "close": 35.98, "volume": 2818059.0}, {"date": "2020-06-04", "close": 35.01, "volume": 3760751.0}, {"date": "2020-06-05", "close": 36.72, "volume": 4512795.0}, {"date": "2020-06-08", "close": 36.67, "volume": 3074094.0}, {"date": "2020-06-09", "close": 35.84, "volume": 3430425.0}, {"date": "2020-06-10", "close": 36.32, "volume": 4812353.0}, {"date": "2020-06-11", "close": 32.91, "volume": 4235075.0}, {"date": "2020-06-12", "close": 33.89, "volume": 4470057.0}, {"date": "2020-06-15", "close": 35.72, "volume": 4542275.0}, {"date": "2020-06-16", "close": 36.53, "volume": 4479548.0}, {"date": "2020-06-17", "close": 36.4, "volume": 2829651.0}, {"date": "2020-06-18", "close": 35.61, "volume": 2443869.0}, {"date": "2020-06-19", "close": 34.67, "volume": 4743279.0}, {"date": "2020-06-22", "close": 35.07, "volume": 3043060.0}, {"date": "2020-06-23", "close": 35.12, "volume": 2292428.0}, {"date": "2020-06-24", "close": 33.84, "volume": 3443459.0}, {"date": "2020-06-25", "close": 32.58, "volume": 6406961.0}, {"date": "2020-06-26", "close": 31.93, "volume": 4902913.0}, {"date": "2020-06-29", "close": 33.5, "volume": 3029860.0}, {"date": "2020-06-30", "close": 34.03, "volume": 2609502.0}, {"date": "2020-07-01", "close": 32.98, "volume": 3022833.0}, {"date": "2020-07-02", "close": 32.88, "volume": 2497647.0}, {"date": "2020-07-06", "close": 34.1, "volume": 2749040.0}, {"date": "2020-07-07", "close": 33.92, "volume": 4110983.0}, {"date": "2020-07-08", "close": 35.27, "volume": 3366752.0}, {"date": "2020-07-09", "close": 33.88, "volume": 3110930.0}, {"date": "2020-07-10", "close": 35.01, "volume": 2602732.0}, {"date": "2020-07-13", "close": 33.89, "volume": 3319973.0}, {"date": "2020-07-14", "close": 35.45, "volume": 2869082.0}, {"date": "2020-07-15", "close": 36.18, "volume": 2809099.0}, {"date": "2020-07-16", "close": 36.75, "volume": 3297281.0}, {"date": "2020-07-17", "close": 37.3, "volume": 4351671.0}, {"date": "2020-07-20", "close": 37.58, "volume": 3881171.0}, {"date": "2020-07-21", "close": 37.7, "volume": 3043285.0}, {"date": "2020-07-22", "close": 39.44, "volume": 4099345.0}, {"date": "2020-07-23", "close": 41.29, "volume": 9080832.0}, {"date": "2020-07-24", "close": 42.62, "volume": 5236136.0}, {"date": "2020-07-27", "close": 44.24, "volume": 4976358.0}, {"date": "2020-07-28", "close": 43.49, "volume": 4662434.0}, {"date": "2020-07-29", "close": 44.7, "volume": 2752994.0}, {"date": "2020-07-30", "close": 43.87, "volume": 2245006.0}, {"date": "2020-07-31", "close": 43.6, "volume": 2694840.0}, {"date": "2020-08-03", "close": 44.03, "volume": 2264417.0}, {"date": "2020-08-04", "close": 44.14, "volume": 2358369.0}, {"date": "2020-08-05", "close": 44.51, "volume": 1895730.0}, {"date": "2020-08-06", "close": 44.72, "volume": 1829986.0}, {"date": "2020-08-07", "close": 44.26, "volume": 2446391.0}, {"date": "2020-08-10", "close": 45.16, "volume": 3426756.0}, {"date": "2020-08-11", "close": 44.37, "volume": 3295242.0}, {"date": "2020-08-12", "close": 45.44, "volume": 2288460.0}, {"date": "2020-08-13", "close": 45.52, "volume": 2281821.0}, {"date": "2020-08-14", "close": 45.07, "volume": 2200783.0}, {"date": "2020-08-17", "close": 46.43, "volume": 3461472.0}, {"date": "2020-08-18", "close": 46.61, "volume": 3209919.0}, {"date": "2020-08-19", "close": 46.17, "volume": 2003917.0}, {"date": "2020-08-20", "close": 46.34, "volume": 2132792.0}, {"date": "2020-08-21", "close": 47.48, "volume": 2006639.0}, {"date": "2020-08-24", "close": 47.62, "volume": 2095130.0}, {"date": "2020-08-25", "close": 47.18, "volume": 2174542.0}, {"date": "2020-08-26", "close": 46.29, "volume": 2369723.0}, {"date": "2020-08-27", "close": 45.75, "volume": 2794345.0}, {"date": "2020-08-28", "close": 45.32, "volume": 2356627.0}, {"date": "2020-08-31", "close": 44.59, "volume": 2451258.0}, {"date": "2020-09-01", "close": 46.05, "volume": 2325289.0}, {"date": "2020-09-02", "close": 46.14, "volume": 1854574.0}, {"date": "2020-09-03", "close": 44.19, "volume": 2416867.0}, {"date": "2020-09-04", "close": 43.21, "volume": 2922985.0}, {"date": "2020-09-08", "close": 43.19, "volume": 3022360.0}, {"date": "2020-09-09", "close": 44.6, "volume": 2769456.0}, {"date": "2020-09-10", "close": 44.5, "volume": 1921920.0}, {"date": "2020-09-11", "close": 45.3, "volume": 1993027.0}, {"date": "2020-09-14", "close": 45.67, "volume": 2166849.0}, {"date": "2020-09-15", "close": 45.05, "volume": 2442504.0}, {"date": "2020-09-16", "close": 46.72, "volume": 2525704.0}, {"date": "2020-09-17", "close": 45.46, "volume": 2211826.0}, {"date": "2020-09-18", "close": 44.98, "volume": 5646277.0}, {"date": "2020-09-21", "close": 44.61, "volume": 2571860.0}, {"date": "2020-09-22", "close": 45.87, "volume": 2282170.0}, {"date": "2020-09-23", "close": 43.84, "volume": 2025079.0}, {"date": "2020-09-24", "close": 44.35, "volume": 2040582.0}, {"date": "2020-09-25", "close": 44.01, "volume": 1207613.0}, {"date": "2020-09-28", "close": 45.76, "volume": 1561856.0}, {"date": "2020-09-29", "close": 45.27, "volume": 1828014.0}, {"date": "2020-09-30", "close": 46.29, "volume": 4560366.0}, {"date": "2020-10-01", "close": 47.46, "volume": 2849053.0}, {"date": "2020-10-02", "close": 47.53, "volume": 2003901.0}, {"date": "2020-10-05", "close": 47.72, "volume": 2564770.0}, {"date": "2020-10-06", "close": 46.62, "volume": 2019384.0}, {"date": "2020-10-07", "close": 47.13, "volume": 1619810.0}, {"date": "2020-10-08", "close": 48.97, "volume": 2694463.0}, {"date": "2020-10-09", "close": 48.98, "volume": 1870920.0}, {"date": "2020-10-12", "close": 49.48, "volume": 2075756.0}, {"date": "2020-10-13", "close": 48.37, "volume": 2116387.0}, {"date": "2020-10-14", "close": 48.28, "volume": 1760827.0}, {"date": "2020-10-15", "close": 48.9, "volume": 1454777.0}, {"date": "2020-10-16", "close": 47.75, "volume": 2577536.0}, {"date": "2020-10-19", "close": 46.42, "volume": 3243273.0}, {"date": "2020-10-20", "close": 46.98, "volume": 3063327.0}, {"date": "2020-10-21", "close": 45.24, "volume": 4187710.0}, {"date": "2020-10-22", "close": 42.64, "volume": 6130781.0}, {"date": "2020-10-23", "close": 43.99, "volume": 4583844.0}, {"date": "2020-10-26", "close": 42.41, "volume": 3475101.0}, {"date": "2020-10-27", "close": 41.33, "volume": 3401732.0}, {"date": "2020-10-28", "close": 41.94, "volume": 3712983.0}, {"date": "2020-10-29", "close": 41.41, "volume": 2088600.0}, {"date": "2020-10-30", "close": 40.76, "volume": 2835753.0}, {"date": "2020-11-02", "close": 42.15, "volume": 2974542.0}, {"date": "2020-11-03", "close": 43.15, "volume": 2895669.0}, {"date": "2020-11-04", "close": 46.32, "volume": 4171679.0}, {"date": "2020-11-05", "close": 46.02, "volume": 2332532.0}, {"date": "2020-11-06", "close": 44.11, "volume": 2083183.0}, {"date": "2020-11-09", "close": 40.64, "volume": 4777468.0}, {"date": "2020-11-10", "close": 42.57, "volume": 5151959.0}, {"date": "2020-11-11", "close": 42.82, "volume": 2457014.0}, {"date": "2020-11-12", "close": 41.71, "volume": 2742034.0}, {"date": "2020-11-13", "close": 42.93, "volume": 2180924.0}, {"date": "2020-11-16", "close": 42.87, "volume": 3381630.0}, {"date": "2020-11-17", "close": 43.01, "volume": 2710290.0}, {"date": "2020-11-18", "close": 43.73, "volume": 2501213.0}, {"date": "2020-11-19", "close": 43.63, "volume": 3505435.0}, {"date": "2020-11-20", "close": 43.67, "volume": 2805537.0}, {"date": "2020-11-23", "close": 45.19, "volume": 1894577.0}, {"date": "2020-11-24", "close": 43.98, "volume": 2601169.0}, {"date": "2020-11-25", "close": 44.61, "volume": 1953297.0}, {"date": "2020-11-27", "close": 44.36, "volume": 1356184.0}, {"date": "2020-11-30", "close": 43.63, "volume": 5629595.0}, {"date": "2020-12-01", "close": 42.66, "volume": 5316132.0}, {"date": "2020-12-02", "close": 41.55, "volume": 5214119.0}, {"date": "2020-12-03", "close": 43.17, "volume": 3144419.0}, {"date": "2020-12-04", "close": 42.06, "volume": 4251310.0}, {"date": "2020-12-07", "close": 43.62, "volume": 3145463.0}, {"date": "2020-12-08", "close": 42.04, "volume": 2889581.0}, {"date": "2020-12-09", "close": 42.08, "volume": 3005264.0}, {"date": "2020-12-10", "close": 42.16, "volume": 2541522.0}, {"date": "2020-12-11", "close": 42.35, "volume": 2640787.0}, {"date": "2020-12-14", "close": 42.12, "volume": 2735713.0}, {"date": "2020-12-15", "close": 42.42, "volume": 2479398.0}, {"date": "2020-12-16", "close": 42.5, "volume": 3052015.0}, {"date": "2020-12-17", "close": 44.78, "volume": 5642481.0}, {"date": "2020-12-18", "close": 45.1, "volume": 6322464.0}, {"date": "2020-12-21", "close": 44.75, "volume": 2457046.0}, {"date": "2020-12-22", "close": 45.41, "volume": 1852634.0}, {"date": "2020-12-23", "close": 44.29, "volume": 1792882.0}, {"date": "2020-12-24", "close": 45.2, "volume": 1089363.0}, {"date": "2020-12-28", "close": 44.47, "volume": 1265298.0}, {"date": "2020-12-29", "close": 44.15, "volume": 1227174.0}, {"date": "2020-12-30", "close": 44.09, "volume": 1225347.0}, {"date": "2020-12-31", "close": 43.12, "volume": 1737110.0}, {"date": "2021-01-04", "close": 42.21, "volume": 3666066.0}, {"date": "2021-01-05", "close": 41.07, "volume": 4652857.0}, {"date": "2021-01-06", "close": 40.85, "volume": 3850084.0}, {"date": "2021-01-07", "close": 42.49, "volume": 3896475.0}, {"date": "2021-01-08", "close": 41.53, "volume": 2439083.0}, {"date": "2021-01-11", "close": 42.08, "volume": 2081810.0}, {"date": "2021-01-12", "close": 42.66, "volume": 1926770.0}, {"date": "2021-01-13", "close": 42.56, "volume": 3701369.0}, {"date": "2021-01-14", "close": 42.42, "volume": 2296377.0}, {"date": "2021-01-15", "close": 42.7, "volume": 2287386.0}, {"date": "2021-01-19", "close": 44.01, "volume": 2870556.0}, {"date": "2021-01-20", "close": 46.69, "volume": 4897265.0}, {"date": "2021-01-21", "close": 47.56, "volume": 3919096.0}, {"date": "2021-01-22", "close": 48.89, "volume": 4171470.0}, {"date": "2021-01-25", "close": 48.98, "volume": 3744219.0}, {"date": "2021-01-26", "close": 47.63, "volume": 3457042.0}, {"date": "2021-01-27", "close": 47.25, "volume": 5520203.0}, {"date": "2021-01-28", "close": 44.57, "volume": 5479349.0}, {"date": "2021-01-29", "close": 43.5, "volume": 3781252.0}, {"date": "2021-02-01", "close": 44.77, "volume": 3273191.0}, {"date": "2021-02-02", "close": 45.97, "volume": 2937055.0}, {"date": "2021-02-03", "close": 46.36, "volume": 3447647.0}, {"date": "2021-02-04", "close": 47.1, "volume": 2278584.0}, {"date": "2021-02-05", "close": 48.13, "volume": 3379657.0}, {"date": "2021-02-08", "close": 49.26, "volume": 2509582.0}, {"date": "2021-02-09", "close": 49.2, "volume": 1792944.0}, {"date": "2021-02-10", "close": 49.36, "volume": 2689456.0}, {"date": "2021-02-11", "close": 49.51, "volume": 2840925.0}, {"date": "2021-02-12", "close": 48.48, "volume": 2088064.0}, {"date": "2021-02-16", "close": 46.67, "volume": 3560088.0}, {"date": "2021-02-17", "close": 46.17, "volume": 2950185.0}, {"date": "2021-02-18", "close": 45.47, "volume": 3310273.0}, {"date": "2021-02-19", "close": 46.39, "volume": 2288128.0}, {"date": "2021-02-22", "close": 45.44, "volume": 2029714.0}, {"date": "2021-02-23", "close": 45.92, "volume": 2892848.0}, {"date": "2021-02-24", "close": 46.92, "volume": 2829307.0}, {"date": "2021-02-25", "close": 43.94, "volume": 3043528.0}, {"date": "2021-02-26", "close": 45.11, "volume": 3121236.0}, {"date": "2021-03-01", "close": 45.47, "volume": 2899505.0}, {"date": "2021-03-02", "close": 46.19, "volume": 2417865.0}, {"date": "2021-03-03", "close": 44.27, "volume": 3377210.0}, {"date": "2021-03-04", "close": 43.78, "volume": 3895598.0}, {"date": "2021-03-05", "close": 45.74, "volume": 2926632.0}, {"date": "2021-03-08", "close": 47.41, "volume": 2640605.0}, {"date": "2021-03-09", "close": 47.34, "volume": 2716690.0}, {"date": "2021-03-10", "close": 48.83, "volume": 2879720.0}, {"date": "2021-03-11", "close": 48.25, "volume": 2039686.0}, {"date": "2021-03-12", "close": 47.93, "volume": 2974862.0}, {"date": "2021-03-15", "close": 49.7, "volume": 3006510.0}, {"date": "2021-03-16", "close": 49.09, "volume": 2485336.0}, {"date": "2021-03-17", "close": 50.99, "volume": 4732815.0}, {"date": "2021-03-18", "close": 48.25, "volume": 4212744.0}, {"date": "2021-03-19", "close": 48.99, "volume": 4456493.0}, {"date": "2021-03-22", "close": 49.07, "volume": 2994873.0}, {"date": "2021-03-23", "close": 48.34, "volume": 2237843.0}, {"date": "2021-03-24", "close": 48.21, "volume": 2229619.0}, {"date": "2021-03-25", "close": 50.14, "volume": 3905395.0}, {"date": "2021-03-26", "close": 52.62, "volume": 3435045.0}, {"date": "2021-03-29", "close": 51.61, "volume": 3578240.0}, {"date": "2021-03-30", "close": 52.75, "volume": 2563925.0}, {"date": "2021-03-31", "close": 52.44, "volume": 2474965.0}, {"date": "2021-04-01", "close": 53.48, "volume": 2469535.0}, {"date": "2021-04-05", "close": 53.83, "volume": 2113518.0}, {"date": "2021-04-06", "close": 53.99, "volume": 2730310.0}, {"date": "2021-04-07", "close": 53.53, "volume": 2081193.0}, {"date": "2021-04-08", "close": 53.15, "volume": 2696817.0}, {"date": "2021-04-09", "close": 54.56, "volume": 2498274.0}, {"date": "2021-04-12", "close": 54.1, "volume": 2805070.0}, {"date": "2021-04-13", "close": 54.05, "volume": 2535528.0}, {"date": "2021-04-14", "close": 53.5, "volume": 2437068.0}, {"date": "2021-04-15", "close": 53.45, "volume": 2945277.0}, {"date": "2021-04-16", "close": 54.22, "volume": 3348896.0}, {"date": "2021-04-19", "close": 53.71, "volume": 2648329.0}, {"date": "2021-04-20", "close": 52.51, "volume": 2685764.0}, {"date": "2021-04-21", "close": 53.16, "volume": 1521233.0}, {"date": "2021-04-22", "close": 53.18, "volume": 2667890.0}, {"date": "2021-04-23", "close": 53.91, "volume": 1973962.0}, {"date": "2021-04-26", "close": 54.79, "volume": 3686409.0}, {"date": "2021-04-27", "close": 57.14, "volume": 5103093.0}, {"date": "2021-04-28", "close": 58.68, "volume": 3342458.0}, {"date": "2021-04-29", "close": 59.81, "volume": 3480970.0}, {"date": "2021-04-30", "close": 59.12, "volume": 2556584.0}, {"date": "2021-05-03", "close": 60.33, "volume": 3011387.0}, {"date": "2021-05-04", "close": 60.9, "volume": 2806644.0}, {"date": "2021-05-05", "close": 61.12, "volume": 2076726.0}, {"date": "2021-05-06", "close": 60.61, "volume": 2717532.0}, {"date": "2021-05-07", "close": 61.73, "volume": 2725189.0}, {"date": "2021-05-10", "close": 62.35, "volume": 3009277.0}, {"date": "2021-05-11", "close": 59.54, "volume": 3499618.0}, {"date": "2021-05-12", "close": 55.41, "volume": 4718080.0}, {"date": "2021-05-13", "close": 58.06, "volume": 4290522.0}, {"date": "2021-05-14", "close": 58.46, "volume": 1969403.0}, {"date": "2021-05-17", "close": 57.99, "volume": 2142534.0}, {"date": "2021-05-18", "close": 56.13, "volume": 2365928.0}, {"date": "2021-05-19", "close": 55.58, "volume": 3139987.0}, {"date": "2021-05-20", "close": 56.06, "volume": 1496381.0}, {"date": "2021-05-21", "close": 55.77, "volume": 2408490.0}, {"date": "2021-05-24", "close": 56.02, "volume": 1776307.0}, {"date": "2021-05-25", "close": 56.53, "volume": 2182566.0}, {"date": "2021-05-26", "close": 57.62, "volume": 2794073.0}, {"date": "2021-05-27", "close": 57.88, "volume": 4695163.0}, {"date": "2021-05-28", "close": 57.79, "volume": 2566794.0}, {"date": "2021-06-01", "close": 58.16, "volume": 2522421.0}, {"date": "2021-06-02", "close": 57.36, "volume": 3181601.0}, {"date": "2021-06-03", "close": 56.31, "volume": 2000089.0}, {"date": "2021-06-04", "close": 56.95, "volume": 2060119.0}, {"date": "2021-06-07", "close": 56.71, "volume": 2006538.0}, {"date": "2021-06-08", "close": 56.96, "volume": 1940752.0}, {"date": "2021-06-09", "close": 55.84, "volume": 2925441.0}, {"date": "2021-06-10", "close": 53.99, "volume": 4255104.0}, {"date": "2021-06-11", "close": 54.34, "volume": 2608666.0}, {"date": "2021-06-14", "close": 53.53, "volume": 3265873.0}, {"date": "2021-06-15", "close": 54.21, "volume": 1988705.0}, {"date": "2021-06-16", "close": 53.12, "volume": 2534183.0}, {"date": "2021-06-17", "close": 53.72, "volume": 3266483.0}, {"date": "2021-06-18", "close": 53.67, "volume": 5238760.0}, {"date": "2021-06-21", "close": 54.2, "volume": 2075357.0}, {"date": "2021-06-22", "close": 54.39, "volume": 2808050.0}, {"date": "2021-06-23", "close": 53.49, "volume": 1755633.0}, {"date": "2021-06-24", "close": 53.42, "volume": 3341912.0}, {"date": "2021-06-25", "close": 53.61, "volume": 3957294.0}, {"date": "2021-06-28", "close": 54.47, "volume": 3034734.0}, {"date": "2021-06-29", "close": 55.54, "volume": 4589614.0}, {"date": "2021-06-30", "close": 54.57, "volume": 4474026.0}, {"date": "2021-07-01", "close": 55.82, "volume": 3119040.0}, {"date": "2021-07-02", "close": 55.24, "volume": 2021524.0}, {"date": "2021-07-06", "close": 53.92, "volume": 2638632.0}, {"date": "2021-07-07", "close": 55.11, "volume": 3177945.0}, {"date": "2021-07-08", "close": 52.71, "volume": 3393313.0}, {"date": "2021-07-09", "close": 53.23, "volume": 1881959.0}, {"date": "2021-07-12", "close": 53.16, "volume": 1705432.0}, {"date": "2021-07-13", "close": 51.67, "volume": 2288101.0}, {"date": "2021-07-14", "close": 51.75, "volume": 1570583.0}, {"date": "2021-07-15", "close": 51.55, "volume": 1902528.0}, {"date": "2021-07-16", "close": 51.0, "volume": 2125594.0}, {"date": "2021-07-19", "close": 50.92, "volume": 2418632.0}, {"date": "2021-07-20", "close": 52.21, "volume": 1846875.0}, {"date": "2021-07-21", "close": 52.85, "volume": 1964568.0}, {"date": "2021-07-22", "close": 52.49, "volume": 2183443.0}, {"date": "2021-07-23", "close": 54.07, "volume": 2133152.0}, {"date": "2021-07-26", "close": 53.36, "volume": 2610157.0}, {"date": "2021-07-27", "close": 53.39, "volume": 3665851.0}, {"date": "2021-07-28", "close": 52.63, "volume": 1859297.0}, {"date": "2021-07-29", "close": 55.06, "volume": 2837770.0}, {"date": "2021-07-30", "close": 54.87, "volume": 2227769.0}, {"date": "2021-08-02", "close": 54.96, "volume": 2655682.0}, {"date": "2021-08-03", "close": 55.37, "volume": 1652649.0}, {"date": "2021-08-04", "close": 53.29, "volume": 2269005.0}, {"date": "2021-08-05", "close": 53.49, "volume": 1829444.0}, {"date": "2021-08-06", "close": 52.95, "volume": 1754087.0}, {"date": "2021-08-09", "close": 52.57, "volume": 1272579.0}, {"date": "2021-08-10", "close": 53.44, "volume": 1933833.0}, {"date": "2021-08-11", "close": 55.37, "volume": 2254269.0}, {"date": "2021-08-12", "close": 54.46, "volume": 1960134.0}, {"date": "2021-08-13", "close": 54.34, "volume": 1213232.0}, {"date": "2021-08-16", "close": 54.62, "volume": 1417222.0}, {"date": "2021-08-17", "close": 52.45, "volume": 1914932.0}, {"date": "2021-08-18", "close": 52.35, "volume": 1952993.0}, {"date": "2021-08-19", "close": 51.74, "volume": 1711622.0}, {"date": "2021-08-20", "close": 52.71, "volume": 1664951.0}, {"date": "2021-08-23", "close": 52.44, "volume": 1708012.0}, {"date": "2021-08-24", "close": 53.59, "volume": 1543972.0}, {"date": "2021-08-25", "close": 54.22, "volume": 1496192.0}, {"date": "2021-08-26", "close": 53.82, "volume": 1858535.0}, {"date": "2021-08-27", "close": 54.88, "volume": 2023697.0}, {"date": "2021-08-30", "close": 54.16, "volume": 1431724.0}, {"date": "2021-08-31", "close": 53.86, "volume": 3790911.0}, {"date": "2021-09-01", "close": 54.69, "volume": 2018125.0}, {"date": "2021-09-02", "close": 54.2, "volume": 1435765.0}, {"date": "2021-09-03", "close": 53.39, "volume": 2156779.0}, {"date": "2021-09-07", "close": 52.72, "volume": 2126674.0}, {"date": "2021-09-08", "close": 49.53, "volume": 5656331.0}, {"date": "2021-09-09", "close": 48.48, "volume": 4649312.0}, {"date": "2021-09-10", "close": 47.93, "volume": 2457617.0}, {"date": "2021-09-13", "close": 48.28, "volume": 3240939.0}, {"date": "2021-09-14", "close": 47.18, "volume": 2767234.0}, {"date": "2021-09-15", "close": 47.58, "volume": 4232990.0}, {"date": "2021-09-16", "close": 48.22, "volume": 2480280.0}, {"date": "2021-09-17", "close": 48.64, "volume": 4720616.0}, {"date": "2021-09-20", "close": 47.37, "volume": 2994407.0}, {"date": "2021-09-21", "close": 47.1, "volume": 1958851.0}, {"date": "2021-09-22", "close": 47.88, "volume": 2597194.0}, {"date": "2021-09-23", "close": 47.36, "volume": 2569275.0}, {"date": "2021-09-24", "close": 47.49, "volume": 2243564.0}, {"date": "2021-09-27", "close": 48.34, "volume": 3253228.0}, {"date": "2021-09-28", "close": 47.19, "volume": 2305919.0}, {"date": "2021-09-29", "close": 47.92, "volume": 1578561.0}, {"date": "2021-09-30", "close": 45.92, "volume": 2148461.0}, {"date": "2021-10-01", "close": 46.13, "volume": 2536759.0}, {"date": "2021-10-04", "close": 46.25, "volume": 1704564.0}, {"date": "2021-10-05", "close": 46.53, "volume": 1644371.0}, {"date": "2021-10-06", "close": 46.99, "volume": 1844004.0}, {"date": "2021-10-07", "close": 47.66, "volume": 1620608.0}, {"date": "2021-10-08", "close": 47.33, "volume": 1423949.0}, {"date": "2021-10-11", "close": 47.25, "volume": 1415930.0}, {"date": "2021-10-12", "close": 47.87, "volume": 2176315.0}, {"date": "2021-10-13", "close": 47.78, "volume": 2396670.0}, {"date": "2021-10-14", "close": 49.24, "volume": 1855431.0}, {"date": "2021-10-15", "close": 48.41, "volume": 2921195.0}, {"date": "2021-10-18", "close": 49.37, "volume": 2196713.0}, {"date": "2021-10-19", "close": 49.23, "volume": 1830960.0}, {"date": "2021-10-20", "close": 50.21, "volume": 1875467.0}, {"date": "2021-10-21", "close": 50.1, "volume": 1319052.0}, {"date": "2021-10-22", "close": 49.72, "volume": 1970525.0}, {"date": "2021-10-25", "close": 49.86, "volume": 3076858.0}, {"date": "2021-10-26", "close": 48.68, "volume": 3646251.0}, {"date": "2021-10-27", "close": 48.75, "volume": 4439261.0}, {"date": "2021-10-28", "close": 48.66, "volume": 3058350.0}, {"date": "2021-10-29", "close": 48.08, "volume": 2763425.0}, {"date": "2021-11-01", "close": 48.68, "volume": 1870760.0}, {"date": "2021-11-02", "close": 47.79, "volume": 2397498.0}, {"date": "2021-11-03", "close": 48.39, "volume": 2932651.0}, {"date": "2021-11-04", "close": 49.08, "volume": 2068411.0}, {"date": "2021-11-05", "close": 50.43, "volume": 2583745.0}, {"date": "2021-11-08", "close": 50.27, "volume": 2039746.0}, {"date": "2021-11-09", "close": 51.91, "volume": 2608590.0}, {"date": "2021-11-10", "close": 50.62, "volume": 2804132.0}, {"date": "2021-11-11", "close": 50.7, "volume": 2812582.0}, {"date": "2021-11-12", "close": 51.36, "volume": 1829193.0}, {"date": "2021-11-15", "close": 50.57, "volume": 1821424.0}, {"date": "2021-11-16", "close": 51.52, "volume": 1721184.0}, {"date": "2021-11-17", "close": 52.36, "volume": 2592010.0}, {"date": "2021-11-18", "close": 51.74, "volume": 1716637.0}, {"date": "2021-11-19", "close": 52.25, "volume": 3571996.0}, {"date": "2021-11-22", "close": 52.42, "volume": 1953916.0}, {"date": "2021-11-23", "close": 52.9, "volume": 1430954.0}, {"date": "2021-11-24", "close": 52.65, "volume": 1468973.0}, {"date": "2021-11-26", "close": 51.59, "volume": 1516564.0}, {"date": "2021-11-29", "close": 51.51, "volume": 1822562.0}, {"date": "2021-11-30", "close": 50.03, "volume": 3505499.0}, {"date": "2021-12-01", "close": 50.07, "volume": 2579078.0}, {"date": "2021-12-02", "close": 52.49, "volume": 2947621.0}, {"date": "2021-12-03", "close": 52.09, "volume": 2713529.0}, {"date": "2021-12-06", "close": 53.97, "volume": 3480401.0}, {"date": "2021-12-07", "close": 54.67, "volume": 2323880.0}, {"date": "2021-12-08", "close": 55.37, "volume": 2427059.0}, {"date": "2021-12-09", "close": 55.37, "volume": 2265947.0}, {"date": "2021-12-10", "close": 56.22, "volume": 2111045.0}, {"date": "2021-12-13", "close": 54.99, "volume": 1982622.0}, {"date": "2021-12-14", "close": 53.86, "volume": 2514415.0}, {"date": "2021-12-15", "close": 55.32, "volume": 2570254.0}, {"date": "2021-12-16", "close": 53.99, "volume": 2621173.0}, {"date": "2021-12-17", "close": 52.98, "volume": 5117107.0}, {"date": "2021-12-20", "close": 51.48, "volume": 2055864.0}, {"date": "2021-12-21", "close": 52.99, "volume": 1482492.0}, {"date": "2021-12-22", "close": 54.54, "volume": 1524697.0}, {"date": "2021-12-23", "close": 54.65, "volume": 1080100.0}, {"date": "2021-12-27", "close": 55.38, "volume": 1154223.0}, {"date": "2021-12-28", "close": 56.28, "volume": 1368029.0}, {"date": "2021-12-29", "close": 57.65, "volume": 3453688.0}, {"date": "2021-12-30", "close": 56.65, "volume": 1582005.0}, {"date": "2021-12-31", "close": 57.16, "volume": 905068.0}, {"date": "2022-01-03", "close": 56.09, "volume": 1916176.0}, {"date": "2022-01-04", "close": 56.91, "volume": 2157070.0}, {"date": "2022-01-05", "close": 56.11, "volume": 2249146.0}, {"date": "2022-01-06", "close": 55.03, "volume": 2259002.0}, {"date": "2022-01-07", "close": 52.28, "volume": 3247794.0}, {"date": "2022-01-10", "close": 53.0, "volume": 2378208.0}, {"date": "2022-01-11", "close": 54.9, "volume": 2102729.0}, {"date": "2022-01-12", "close": 55.02, "volume": 1651758.0}, {"date": "2022-01-13", "close": 56.93, "volume": 3844262.0}, {"date": "2022-01-14", "close": 57.09, "volume": 2931514.0}, {"date": "2022-01-18", "close": 54.52, "volume": 3728354.0}, {"date": "2022-01-19", "close": 53.1, "volume": 4139011.0}, {"date": "2022-01-20", "close": 52.37, "volume": 2994829.0}, {"date": "2022-01-21", "close": 51.51, "volume": 2540616.0}, {"date": "2022-01-24", "close": 54.0, "volume": 4311647.0}, {"date": "2022-01-25", "close": 53.02, "volume": 2985484.0}, {"date": "2022-01-26", "close": 51.07, "volume": 3564698.0}, {"date": "2022-01-27", "close": 50.0, "volume": 3876517.0}, {"date": "2022-01-28", "close": 51.25, "volume": 3602523.0}, {"date": "2022-01-31", "close": 52.69, "volume": 4024657.0}, {"date": "2022-02-01", "close": 53.19, "volume": 5637194.0}, {"date": "2022-02-02", "close": 54.4, "volume": 4698885.0}, {"date": "2022-02-03", "close": 52.84, "volume": 4001349.0}, {"date": "2022-02-04", "close": 48.74, "volume": 4946731.0}, {"date": "2022-02-07", "close": 48.86, "volume": 4119836.0}, {"date": "2022-02-08", "close": 50.16, "volume": 3708163.0}, {"date": "2022-02-09", "close": 51.44, "volume": 3565735.0}, {"date": "2022-02-10", "close": 48.54, "volume": 3605860.0}, {"date": "2022-02-11", "close": 47.86, "volume": 3164771.0}, {"date": "2022-02-14", "close": 47.82, "volume": 2983548.0}, {"date": "2022-02-15", "close": 48.9, "volume": 2028712.0}, {"date": "2022-02-16", "close": 49.28, "volume": 1848965.0}, {"date": "2022-02-17", "close": 47.95, "volume": 2154645.0}, {"date": "2022-02-18", "close": 48.13, "volume": 2779626.0}, {"date": "2022-02-22", "close": 46.23, "volume": 3205028.0}, {"date": "2022-02-23", "close": 44.87, "volume": 2853309.0}, {"date": "2022-02-24", "close": 46.62, "volume": 3706772.0}, {"date": "2022-02-25", "close": 48.66, "volume": 2787039.0}, {"date": "2022-02-28", "close": 49.66, "volume": 4421689.0}, {"date": "2022-03-01", "close": 49.1, "volume": 3993439.0}, {"date": "2022-03-02", "close": 50.04, "volume": 2981652.0}, {"date": "2022-03-03", "close": 49.25, "volume": 2515850.0}, {"date": "2022-03-04", "close": 49.37, "volume": 2526862.0}, {"date": "2022-03-07", "close": 46.27, "volume": 3841967.0}, {"date": "2022-03-08", "close": 46.08, "volume": 2667186.0}, {"date": "2022-03-09", "close": 47.67, "volume": 2492761.0}, {"date": "2022-03-10", "close": 47.15, "volume": 2115925.0}, {"date": "2022-03-11", "close": 46.39, "volume": 1845767.0}, {"date": "2022-03-14", "close": 44.26, "volume": 3272623.0}, {"date": "2022-03-15", "close": 46.45, "volume": 2709083.0}, {"date": "2022-03-16", "close": 46.61, "volume": 2857884.0}, {"date": "2022-03-17", "close": 47.35, "volume": 2130305.0}, {"date": "2022-03-18", "close": 48.43, "volume": 4193710.0}, {"date": "2022-03-21", "close": 46.53, "volume": 2329353.0}, {"date": "2022-03-22", "close": 46.39, "volume": 2190150.0}, {"date": "2022-03-23", "close": 44.65, "volume": 2578360.0}, {"date": "2022-03-24", "close": 44.57, "volume": 2252557.0}, {"date": "2022-03-25", "close": 43.8, "volume": 2366994.0}, {"date": "2022-03-28", "close": 43.67, "volume": 1773760.0}, {"date": "2022-03-29", "close": 45.2, "volume": 2781799.0}, {"date": "2022-03-30", "close": 44.34, "volume": 1709924.0}, {"date": "2022-03-31", "close": 41.9, "volume": 3496345.0}, {"date": "2022-04-01", "close": 42.37, "volume": 3546839.0}, {"date": "2022-04-04", "close": 43.17, "volume": 3193059.0}, {"date": "2022-04-05", "close": 41.9, "volume": 3389609.0}, {"date": "2022-04-06", "close": 40.75, "volume": 3434628.0}, {"date": "2022-04-07", "close": 40.25, "volume": 3502056.0}, {"date": "2022-04-08", "close": 40.67, "volume": 3370605.0}, {"date": "2022-04-11", "close": 41.47, "volume": 2117989.0}, {"date": "2022-04-12", "close": 41.81, "volume": 7494586.0}, {"date": "2022-04-13", "close": 42.7, "volume": 2141948.0}, {"date": "2022-04-14", "close": 42.21, "volume": 1834658.0}, {"date": "2022-04-18", "close": 42.07, "volume": 1976694.0}, {"date": "2022-04-19", "close": 43.69, "volume": 2310736.0}, {"date": "2022-04-20", "close": 43.91, "volume": 2251422.0}, {"date": "2022-04-21", "close": 43.31, "volume": 1720144.0}, {"date": "2022-04-22", "close": 41.91, "volume": 2152850.0}, {"date": "2022-04-25", "close": 43.67, "volume": 2262494.0}, {"date": "2022-04-26", "close": 42.58, "volume": 1898907.0}, {"date": "2022-04-27", "close": 41.65, "volume": 2932885.0}, {"date": "2022-04-28", "close": 43.52, "volume": 3014161.0}, {"date": "2022-04-29", "close": 41.76, "volume": 2656236.0}, {"date": "2022-05-02", "close": 42.44, "volume": 3546513.0}, {"date": "2022-05-03", "close": 43.61, "volume": 6817070.0}, {"date": "2022-05-04", "close": 45.86, "volume": 3321446.0}, {"date": "2022-05-05", "close": 43.3, "volume": 2824888.0}, {"date": "2022-05-06", "close": 42.79, "volume": 2262741.0}, {"date": "2022-05-09", "close": 42.67, "volume": 3233962.0}, {"date": "2022-05-10", "close": 41.9, "volume": 3411022.0}, {"date": "2022-05-11", "close": 40.49, "volume": 3908899.0}, {"date": "2022-05-12", "close": 42.16, "volume": 2741018.0}, {"date": "2022-05-13", "close": 42.53, "volume": 5990916.0}, {"date": "2022-05-16", "close": 42.73, "volume": 2827588.0}, {"date": "2022-05-17", "close": 44.44, "volume": 6018780.0}, {"date": "2022-05-18", "close": 41.64, "volume": 3210916.0}, {"date": "2022-05-19", "close": 41.67, "volume": 3300718.0}, {"date": "2022-05-20", "close": 42.74, "volume": 2171412.0}, {"date": "2022-05-23", "close": 42.43, "volume": 2696855.0}, {"date": "2022-05-24", "close": 40.93, "volume": 2940695.0}, {"date": "2022-05-25", "close": 42.97, "volume": 2605497.0}, {"date": "2022-05-26", "close": 44.98, "volume": 2534120.0}, {"date": "2022-05-27", "close": 45.69, "volume": 2189701.0}, {"date": "2022-05-31", "close": 45.26, "volume": 3045664.0}, {"date": "2022-06-01", "close": 44.92, "volume": 2049164.0}, {"date": "2022-06-02", "close": 45.51, "volume": 1691645.0}, {"date": "2022-06-03", "close": 45.06, "volume": 1167297.0}, {"date": "2022-06-06", "close": 45.12, "volume": 1587058.0}, {"date": "2022-06-07", "close": 45.3, "volume": 2085411.0}, {"date": "2022-06-08", "close": 44.07, "volume": 1736565.0}, {"date": "2022-06-09", "close": 43.99, "volume": 1701134.0}, {"date": "2022-06-10", "close": 42.0, "volume": 2270774.0}, {"date": "2022-06-13", "close": 39.97, "volume": 4716891.0}, {"date": "2022-06-14", "close": 39.88, "volume": 2747924.0}, {"date": "2022-06-15", "close": 39.43, "volume": 2793646.0}, {"date": "2022-06-16", "close": 36.27, "volume": 3090557.0}, {"date": "2022-06-17", "close": 36.25, "volume": 8333157.0}, {"date": "2022-06-21", "close": 37.17, "volume": 2909227.0}, {"date": "2022-06-22", "close": 37.92, "volume": 4543508.0}, {"date": "2022-06-23", "close": 39.72, "volume": 3264505.0}, {"date": "2022-06-24", "close": 40.39, "volume": 3588972.0}, {"date": "2022-06-27", "close": 40.59, "volume": 2195029.0}, {"date": "2022-06-28", "close": 39.87, "volume": 2174778.0}, {"date": "2022-06-29", "close": 39.59, "volume": 1920644.0}, {"date": "2022-06-30", "close": 39.63, "volume": 2109387.0}, {"date": "2022-07-01", "close": 42.22, "volume": 3384337.0}, {"date": "2022-07-05", "close": 43.72, "volume": 3320553.0}, {"date": "2022-07-06", "close": 43.24, "volume": 2758373.0}, {"date": "2022-07-07", "close": 43.58, "volume": 1924686.0}, {"date": "2022-07-08", "close": 44.2, "volume": 2341491.0}, {"date": "2022-07-11", "close": 44.0, "volume": 2007352.0}, {"date": "2022-07-12", "close": 44.06, "volume": 2853243.0}, {"date": "2022-07-13", "close": 44.33, "volume": 1874421.0}, {"date": "2022-07-14", "close": 43.8, "volume": 2959649.0}, {"date": "2022-07-15", "close": 43.95, "volume": 1775940.0}, {"date": "2022-07-18", "close": 43.46, "volume": 2118913.0}, {"date": "2022-07-19", "close": 44.55, "volume": 2033045.0}, {"date": "2022-07-20", "close": 44.37, "volume": 2210827.0}, {"date": "2022-07-21", "close": 45.58, "volume": 2773498.0}, {"date": "2022-07-22", "close": 45.91, "volume": 1912539.0}, {"date": "2022-07-25", "close": 44.7, "volume": 2879152.0}, {"date": "2022-07-26", "close": 42.8, "volume": 3209784.0}, {"date": "2022-07-27", "close": 43.66, "volume": 3400992.0}, {"date": "2022-07-28", "close": 43.71, "volume": 2697524.0}, {"date": "2022-07-29", "close": 43.62, "volume": 2154043.0}, {"date": "2022-08-01", "close": 44.17, "volume": 2776679.0}, {"date": "2022-08-02", "close": 41.7, "volume": 2388314.0}, {"date": "2022-08-03", "close": 41.86, "volume": 2340577.0}, {"date": "2022-08-04", "close": 42.62, "volume": 2045769.0}, {"date": "2022-08-05", "close": 42.38, "volume": 1510320.0}, {"date": "2022-08-08", "close": 43.52, "volume": 1685495.0}, {"date": "2022-08-09", "close": 42.18, "volume": 1776263.0}, {"date": "2022-08-10", "close": 44.13, "volume": 1985384.0}, {"date": "2022-08-11", "close": 44.27, "volume": 1975904.0}, {"date": "2022-08-12", "close": 44.95, "volume": 1367923.0}, {"date": "2022-08-15", "close": 44.41, "volume": 1350157.0}, {"date": "2022-08-16", "close": 44.55, "volume": 1315010.0}, {"date": "2022-08-17", "close": 43.5, "volume": 1075143.0}, {"date": "2022-08-18", "close": 43.71, "volume": 1023344.0}, {"date": "2022-08-19", "close": 42.31, "volume": 2217231.0}, {"date": "2022-08-22", "close": 40.99, "volume": 1643923.0}, {"date": "2022-08-23", "close": 41.15, "volume": 1402921.0}, {"date": "2022-08-24", "close": 42.09, "volume": 1880168.0}, {"date": "2022-08-25", "close": 43.05, "volume": 1700887.0}, {"date": "2022-08-26", "close": 41.04, "volume": 1665794.0}, {"date": "2022-08-29", "close": 40.91, "volume": 1969235.0}, {"date": "2022-08-30", "close": 40.98, "volume": 1997518.0}, {"date": "2022-08-31", "close": 40.66, "volume": 3292797.0}, {"date": "2022-09-01", "close": 40.56, "volume": 2839789.0}, {"date": "2022-09-02", "close": 40.45, "volume": 1810551.0}, {"date": "2022-09-06", "close": 39.81, "volume": 2907553.0}, {"date": "2022-09-07", "close": 40.63, "volume": 2029850.0}, {"date": "2022-09-08", "close": 40.82, "volume": 2191109.0}, {"date": "2022-09-09", "close": 41.77, "volume": 1837224.0}, {"date": "2022-09-12", "close": 42.13, "volume": 1641217.0}, {"date": "2022-09-13", "close": 39.2, "volume": 3404431.0}, {"date": "2022-09-14", "close": 38.91, "volume": 2670828.0}, {"date": "2022-09-15", "close": 38.86, "volume": 2290055.0}, {"date": "2022-09-16", "close": 39.36, "volume": 6318659.0}, {"date": "2022-09-19", "close": 40.67, "volume": 3144609.0}, {"date": "2022-09-20", "close": 39.98, "volume": 2918225.0}, {"date": "2022-09-21", "close": 39.34, "volume": 2213842.0}, {"date": "2022-09-22", "close": 38.91, "volume": 3085544.0}, {"date": "2022-09-23", "close": 39.15, "volume": 2625141.0}, {"date": "2022-09-26", "close": 37.91, "volume": 1949780.0}, {"date": "2022-09-27", "close": 37.54, "volume": 2067462.0}, {"date": "2022-09-28", "close": 39.44, "volume": 2496243.0}, {"date": "2022-09-29", "close": 38.14, "volume": 1821670.0}, {"date": "2022-09-30", "close": 37.5, "volume": 2481618.0}, {"date": "2022-10-03", "close": 39.25, "volume": 2542303.0}, {"date": "2022-10-04", "close": 40.99, "volume": 2159412.0}, {"date": "2022-10-05", "close": 40.86, "volume": 1957141.0}, {"date": "2022-10-06", "close": 41.27, "volume": 1732744.0}, {"date": "2022-10-07", "close": 40.09, "volume": 1950713.0}, {"date": "2022-10-10", "close": 39.86, "volume": 1591819.0}, {"date": "2022-10-11", "close": 39.95, "volume": 1646971.0}, {"date": "2022-10-12", "close": 39.0, "volume": 2199712.0}, {"date": "2022-10-13", "close": 38.85, "volume": 2804728.0}, {"date": "2022-10-14", "close": 37.58, "volume": 2140362.0}, {"date": "2022-10-17", "close": 38.33, "volume": 2066780.0}, {"date": "2022-10-18", "close": 39.63, "volume": 2486954.0}, {"date": "2022-10-19", "close": 37.16, "volume": 2849416.0}, {"date": "2022-10-20", "close": 36.59, "volume": 2134968.0}, {"date": "2022-10-21", "close": 37.49, "volume": 2764035.0}, {"date": "2022-10-24", "close": 37.96, "volume": 3586184.0}, {"date": "2022-10-25", "close": 39.55, "volume": 5781854.0}, {"date": "2022-10-26", "close": 38.88, "volume": 3130491.0}, {"date": "2022-10-27", "close": 39.23, "volume": 3234651.0}, {"date": "2022-10-28", "close": 40.33, "volume": 2043151.0}, {"date": "2022-10-31", "close": 39.99, "volume": 2742659.0}, {"date": "2022-11-01", "close": 39.8, "volume": 2860383.0}, {"date": "2022-11-02", "close": 38.64, "volume": 2584208.0}, {"date": "2022-11-03", "close": 37.22, "volume": 2750922.0}, {"date": "2022-11-04", "close": 38.26, "volume": 2192588.0}, {"date": "2022-11-07", "close": 38.72, "volume": 2046370.0}, {"date": "2022-11-08", "close": 38.92, "volume": 2991722.0}, {"date": "2022-11-09", "close": 38.58, "volume": 2829268.0}, {"date": "2022-11-10", "close": 43.78, "volume": 4704623.0}, {"date": "2022-11-11", "close": 44.37, "volume": 2785322.0}, {"date": "2022-11-14", "close": 42.51, "volume": 2564942.0}, {"date": "2022-11-15", "close": 43.62, "volume": 2415037.0}, {"date": "2022-11-16", "close": 43.7, "volume": 2262427.0}, {"date": "2022-11-17", "close": 42.84, "volume": 1918945.0}, {"date": "2022-11-18", "close": 42.85, "volume": 1442327.0}, {"date": "2022-11-21", "close": 42.41, "volume": 1599202.0}, {"date": "2022-11-22", "close": 43.73, "volume": 1540494.0}, {"date": "2022-11-23", "close": 44.7, "volume": 1806771.0}, {"date": "2022-11-25", "close": 44.52, "volume": 987982.0}, {"date": "2022-11-28", "close": 43.82, "volume": 1910472.0}, {"date": "2022-11-29", "close": 44.09, "volume": 1924044.0}, {"date": "2022-11-30", "close": 44.78, "volume": 6002311.0}, {"date": "2022-12-01", "close": 45.15, "volume": 2285513.0}, {"date": "2022-12-02", "close": 44.59, "volume": 1467733.0}, {"date": "2022-12-05", "close": 43.71, "volume": 1410397.0}, {"date": "2022-12-06", "close": 43.38, "volume": 2177884.0}, {"date": "2022-12-07", "close": 44.6, "volume": 1568454.0}, {"date": "2022-12-08", "close": 44.41, "volume": 1468786.0}, {"date": "2022-12-09", "close": 43.92, "volume": 1156502.0}, {"date": "2022-12-12", "close": 44.82, "volume": 1944945.0}, {"date": "2022-12-13", "close": 45.79, "volume": 2780180.0}, {"date": "2022-12-14", "close": 46.33, "volume": 2773297.0}, {"date": "2022-12-15", "close": 47.05, "volume": 4093629.0}, {"date": "2022-12-16", "close": 46.3, "volume": 4336578.0}, {"date": "2022-12-19", "close": 45.08, "volume": 2126628.0}, {"date": "2022-12-20", "close": 44.78, "volume": 1616522.0}, {"date": "2022-12-21", "close": 45.76, "volume": 1388429.0}, {"date": "2022-12-22", "close": 46.03, "volume": 1211999.0}, {"date": "2022-12-23", "close": 45.79, "volume": 963846.0}, {"date": "2022-12-27", "close": 45.87, "volume": 1092209.0}, {"date": "2022-12-28", "close": 44.89, "volume": 1221683.0}, {"date": "2022-12-29", "close": 45.82, "volume": 930531.0}, {"date": "2022-12-30", "close": 45.53, "volume": 1320793.0}, {"date": "2023-01-03", "close": 46.2, "volume": 1500614.0}, {"date": "2023-01-04", "close": 47.41, "volume": 2442893.0}, {"date": "2023-01-05", "close": 47.67, "volume": 2150797.0}, {"date": "2023-01-06", "close": 48.31, "volume": 1952734.0}, {"date": "2023-01-09", "close": 48.13, "volume": 1506763.0}, {"date": "2023-01-10", "close": 48.43, "volume": 1292857.0}, {"date": "2023-01-11", "close": 49.83, "volume": 1848338.0}, {"date": "2023-01-12", "close": 50.31, "volume": 2071664.0}, {"date": "2023-01-13", "close": 50.74, "volume": 2086042.0}, {"date": "2023-01-17", "close": 51.07, "volume": 2638380.0}, {"date": "2023-01-18", "close": 50.97, "volume": 2472697.0}, {"date": "2023-01-19", "close": 50.18, "volume": 1973319.0}, {"date": "2023-01-20", "close": 50.71, "volume": 1945070.0}, {"date": "2023-01-23", "close": 51.06, "volume": 1528356.0}, {"date": "2023-01-24", "close": 51.62, "volume": 1704446.0}, {"date": "2023-01-25", "close": 51.98, "volume": 1662130.0}, {"date": "2023-01-26", "close": 52.37, "volume": 1800822.0}, {"date": "2023-01-27", "close": 52.62, "volume": 2225208.0}, {"date": "2023-01-30", "close": 51.99, "volume": 2971882.0}, {"date": "2023-01-31", "close": 56.89, "volume": 7896080.0}, {"date": "2023-02-01", "close": 58.44, "volume": 5325052.0}, {"date": "2023-02-02", "close": 60.27, "volume": 3653738.0}, {"date": "2023-02-03", "close": 58.8, "volume": 2772735.0}, {"date": "2023-02-06", "close": 57.48, "volume": 2527287.0}, {"date": "2023-02-07", "close": 58.07, "volume": 2849375.0}, {"date": "2023-02-08", "close": 55.51, "volume": 3785859.0}, {"date": "2023-02-09", "close": 55.57, "volume": 2636326.0}, {"date": "2023-02-10", "close": 55.98, "volume": 2657563.0}, {"date": "2023-02-13", "close": 57.39, "volume": 2632373.0}, {"date": "2023-02-14", "close": 56.48, "volume": 2125258.0}, {"date": "2023-02-15", "close": 56.74, "volume": 1496844.0}, {"date": "2023-02-16", "close": 55.91, "volume": 2438218.0}, {"date": "2023-02-17", "close": 54.3, "volume": 3175310.0}, {"date": "2023-02-21", "close": 52.76, "volume": 2617914.0}, {"date": "2023-02-22", "close": 53.12, "volume": 2212209.0}, {"date": "2023-02-23", "close": 54.0, "volume": 1901234.0}, {"date": "2023-02-24", "close": 53.58, "volume": 2756848.0}, {"date": "2023-02-27", "close": 53.7, "volume": 1609581.0}, {"date": "2023-02-28", "close": 54.67, "volume": 3437458.0}, {"date": "2023-03-01", "close": 54.22, "volume": 2327458.0}, {"date": "2023-03-02", "close": 54.28, "volume": 2146406.0}, {"date": "2023-03-03", "close": 55.19, "volume": 2133301.0}, {"date": "2023-03-06", "close": 54.79, "volume": 2817698.0}, {"date": "2023-03-07", "close": 54.04, "volume": 2892978.0}, {"date": "2023-03-08", "close": 54.75, "volume": 2886828.0}, {"date": "2023-03-09", "close": 54.44, "volume": 2944641.0}, {"date": "2023-03-10", "close": 53.47, "volume": 3496987.0}, {"date": "2023-03-13", "close": 54.21, "volume": 4165663.0}, {"date": "2023-03-14", "close": 55.02, "volume": 3146175.0}, {"date": "2023-03-15", "close": 54.62, "volume": 3351611.0}, {"date": "2023-03-16", "close": 55.96, "volume": 3010464.0}, {"date": "2023-03-17", "close": 55.42, "volume": 8678859.0}, {"date": "2023-03-20", "close": 55.36, "volume": 2707925.0}, {"date": "2023-03-21", "close": 55.82, "volume": 2826759.0}, {"date": "2023-03-22", "close": 55.93, "volume": 3243346.0}, {"date": "2023-03-23", "close": 56.39, "volume": 2749370.0}, {"date": "2023-03-24", "close": 56.66, "volume": 2105658.0}, {"date": "2023-03-27", "close": 56.55, "volume": 1953920.0}, {"date": "2023-03-28", "close": 57.27, "volume": 1683333.0}, {"date": "2023-03-29", "close": 57.15, "volume": 1711457.0}, {"date": "2023-03-30", "close": 56.78, "volume": 1456501.0}, {"date": "2023-03-31", "close": 58.28, "volume": 2728835.0}, {"date": "2023-04-03", "close": 59.0, "volume": 1893931.0}, {"date": "2023-04-04", "close": 58.42, "volume": 2290068.0}, {"date": "2023-04-05", "close": 58.63, "volume": 1932026.0}, {"date": "2023-04-06", "close": 57.84, "volume": 2150735.0}, {"date": "2023-04-10", "close": 58.33, "volume": 2976575.0}, {"date": "2023-04-11", "close": 59.76, "volume": 3059716.0}, {"date": "2023-04-12", "close": 59.75, "volume": 2115441.0}, {"date": "2023-04-13", "close": 59.21, "volume": 2584021.0}, {"date": "2023-04-14", "close": 60.14, "volume": 2915755.0}, {"date": "2023-04-17", "close": 60.59, "volume": 2124986.0}, {"date": "2023-04-18", "close": 62.59, "volume": 3667489.0}, {"date": "2023-04-19", "close": 62.44, "volume": 2063883.0}, {"date": "2023-04-20", "close": 62.81, "volume": 3213633.0}, {"date": "2023-04-21", "close": 62.83, "volume": 2300986.0}, {"date": "2023-04-24", "close": 63.86, "volume": 4045507.0}, {"date": "2023-04-25", "close": 64.95, "volume": 6770706.0}, {"date": "2023-04-26", "close": 64.63, "volume": 4256525.0}, {"date": "2023-04-27", "close": 66.27, "volume": 3958426.0}, {"date": "2023-04-28", "close": 67.15, "volume": 3065842.0}, {"date": "2023-05-01", "close": 65.78, "volume": 3758379.0}, {"date": "2023-05-02", "close": 65.77, "volume": 3898361.0}, {"date": "2023-05-03", "close": 66.49, "volume": 4048139.0}, {"date": "2023-05-04", "close": 66.37, "volume": 3393774.0}, {"date": "2023-05-05", "close": 67.02, "volume": 2454658.0}, {"date": "2023-05-08", "close": 67.78, "volume": 2101418.0}, {"date": "2023-05-09", "close": 67.73, "volume": 3538153.0}, {"date": "2023-05-10", "close": 67.8, "volume": 3006364.0}, {"date": "2023-05-11", "close": 68.12, "volume": 1939106.0}, {"date": "2023-05-12", "close": 68.43, "volume": 2560015.0}, {"date": "2023-05-15", "close": 68.55, "volume": 2431339.0}, {"date": "2023-05-16", "close": 69.36, "volume": 3037710.0}, {"date": "2023-05-17", "close": 69.5, "volume": 2595113.0}, {"date": "2023-05-18", "close": 70.15, "volume": 2702124.0}, {"date": "2023-05-19", "close": 69.18, "volume": 2237489.0}, {"date": "2023-05-22", "close": 67.42, "volume": 2771943.0}, {"date": "2023-05-23", "close": 65.69, "volume": 4263822.0}, {"date": "2023-05-24", "close": 65.76, "volume": 2388053.0}, {"date": "2023-05-25", "close": 66.52, "volume": 2302325.0}, {"date": "2023-05-26", "close": 65.87, "volume": 2493353.0}, {"date": "2023-05-30", "close": 66.69, "volume": 2387670.0}, {"date": "2023-05-31", "close": 66.08, "volume": 6403305.0}, {"date": "2023-06-01", "close": 67.3, "volume": 2136493.0}, {"date": "2023-06-02", "close": 69.38, "volume": 2472745.0}, {"date": "2023-06-05", "close": 69.42, "volume": 1835854.0}, {"date": "2023-06-06", "close": 72.18, "volume": 3192129.0}, {"date": "2023-06-07", "close": 71.57, "volume": 3011761.0}, {"date": "2023-06-08", "close": 71.21, "volume": 2332387.0}, {"date": "2023-06-09", "close": 71.99, "volume": 2455705.0}, {"date": "2023-06-12", "close": 72.9, "volume": 2367008.0}, {"date": "2023-06-13", "close": 73.89, "volume": 3233266.0}, {"date": "2023-06-14", "close": 73.25, "volume": 2696551.0}, {"date": "2023-06-15", "close": 73.96, "volume": 2476659.0}, {"date": "2023-06-16", "close": 73.51, "volume": 5783044.0}, {"date": "2023-06-20", "close": 74.88, "volume": 2273009.0}, {"date": "2023-06-21", "close": 75.75, "volume": 2384823.0}, {"date": "2023-06-22", "close": 76.05, "volume": 2395124.0}, {"date": "2023-06-23", "close": 76.27, "volume": 4495435.0}, {"date": "2023-06-26", "close": 76.03, "volume": 2266387.0}, {"date": "2023-06-27", "close": 78.67, "volume": 2253607.0}, {"date": "2023-06-28", "close": 77.72, "volume": 3099921.0}, {"date": "2023-06-29", "close": 77.32, "volume": 1835666.0}, {"date": "2023-06-30", "close": 77.68, "volume": 2183567.0}, {"date": "2023-07-03", "close": 77.29, "volume": 1389596.0}, {"date": "2023-07-05", "close": 77.12, "volume": 2481988.0}, {"date": "2023-07-06", "close": 75.01, "volume": 3177479.0}, {"date": "2023-07-07", "close": 75.03, "volume": 2728556.0}, {"date": "2023-07-10", "close": 77.38, "volume": 2127876.0}, {"date": "2023-07-11", "close": 78.2, "volume": 2423835.0}, {"date": "2023-07-12", "close": 80.0, "volume": 2332668.0}, {"date": "2023-07-13", "close": 80.35, "volume": 2997430.0}, {"date": "2023-07-14", "close": 82.51, "volume": 2401885.0}, {"date": "2023-07-17", "close": 81.7, "volume": 2151114.0}, {"date": "2023-07-18", "close": 82.02, "volume": 2203294.0}, {"date": "2023-07-19", "close": 81.96, "volume": 2436784.0}, {"date": "2023-07-20", "close": 77.52, "volume": 4334094.0}, {"date": "2023-07-21", "close": 78.09, "volume": 2258491.0}, {"date": "2023-07-24", "close": 78.53, "volume": 2845443.0}, {"date": "2023-07-25", "close": 83.42, "volume": 5395887.0}, {"date": "2023-07-26", "close": 84.3, "volume": 4217503.0}, {"date": "2023-07-27", "close": 83.64, "volume": 2978070.0}, {"date": "2023-07-28", "close": 84.82, "volume": 2278030.0}, {"date": "2023-07-31", "close": 84.39, "volume": 1909890.0}, {"date": "2023-08-01", "close": 84.62, "volume": 1596891.0}, {"date": "2023-08-02", "close": 83.56, "volume": 2231096.0}, {"date": "2023-08-03", "close": 81.45, "volume": 2621585.0}, {"date": "2023-08-04", "close": 84.35, "volume": 2732471.0}, {"date": "2023-08-07", "close": 85.63, "volume": 1752734.0}, {"date": "2023-08-08", "close": 86.01, "volume": 1501713.0}, {"date": "2023-08-09", "close": 85.07, "volume": 1499668.0}, {"date": "2023-08-10", "close": 82.96, "volume": 1917513.0}, {"date": "2023-08-11", "close": 82.77, "volume": 1716836.0}, {"date": "2023-08-14", "close": 84.04, "volume": 1673160.0}, {"date": "2023-08-15", "close": 84.24, "volume": 2268167.0}, {"date": "2023-08-16", "close": 82.56, "volume": 2196088.0}, {"date": "2023-08-17", "close": 78.79, "volume": 3032264.0}, {"date": "2023-08-18", "close": 79.3, "volume": 2762846.0}, {"date": "2023-08-21", "close": 77.96, "volume": 2409151.0}, {"date": "2023-08-22", "close": 78.83, "volume": 2330202.0}, {"date": "2023-08-23", "close": 79.66, "volume": 2492671.0}, {"date": "2023-08-24", "close": 78.37, "volume": 2581862.0}, {"date": "2023-08-25", "close": 77.17, "volume": 2898923.0}, {"date": "2023-08-28", "close": 77.77, "volume": 2010412.0}, {"date": "2023-08-29", "close": 79.91, "volume": 2420178.0}, {"date": "2023-08-30", "close": 81.1, "volume": 2607321.0}, {"date": "2023-08-31", "close": 82.06, "volume": 2823675.0}, {"date": "2023-09-01", "close": 82.63, "volume": 2120522.0}, {"date": "2023-09-05", "close": 77.89, "volume": 2897594.0}, {"date": "2023-09-06", "close": 79.21, "volume": 2055802.0}, {"date": "2023-09-07", "close": 80.98, "volume": 2971326.0}, {"date": "2023-09-08", "close": 80.72, "volume": 1697686.0}, {"date": "2023-09-11", "close": 81.7, "volume": 2348930.0}, {"date": "2023-09-12", "close": 78.37, "volume": 2298161.0}, {"date": "2023-09-13", "close": 76.96, "volume": 2942612.0}, {"date": "2023-09-14", "close": 78.58, "volume": 2480069.0}, {"date": "2023-09-15", "close": 76.27, "volume": 5886901.0}, {"date": "2023-09-18", "close": 76.62, "volume": 1876786.0}, {"date": "2023-09-19", "close": 77.14, "volume": 2135401.0}, {"date": "2023-09-20", "close": 76.45, "volume": 2486139.0}, {"date": "2023-09-21", "close": 73.9, "volume": 2873180.0}, {"date": "2023-09-22", "close": 73.94, "volume": 1599954.0}, {"date": "2023-09-25", "close": 73.93, "volume": 1817636.0}, {"date": "2023-09-26", "close": 73.27, "volume": 1852368.0}, {"date": "2023-09-27", "close": 73.2, "volume": 1763422.0}, {"date": "2023-09-28", "close": 74.77, "volume": 2267103.0}, {"date": "2023-09-29", "close": 74.05, "volume": 1559029.0}, {"date": "2023-10-02", "close": 73.22, "volume": 1939096.0}, {"date": "2023-10-03", "close": 70.73, "volume": 2567589.0}, {"date": "2023-10-04", "close": 72.36, "volume": 2393819.0}, {"date": "2023-10-05", "close": 71.87, "volume": 2311326.0}, {"date": "2023-10-06", "close": 72.2, "volume": 2387638.0}, {"date": "2023-10-09", "close": 73.12, "volume": 1444745.0}, {"date": "2023-10-10", "close": 73.93, "volume": 2037393.0}, {"date": "2023-10-11", "close": 75.59, "volume": 1979938.0}, {"date": "2023-10-12", "close": 71.91, "volume": 2107273.0}, {"date": "2023-10-13", "close": 72.89, "volume": 1823044.0}, {"date": "2023-10-16", "close": 72.88, "volume": 1692490.0}, {"date": "2023-10-17", "close": 73.46, "volume": 2057136.0}, {"date": "2023-10-18", "close": 71.8, "volume": 1751070.0}, {"date": "2023-10-19", "close": 70.13, "volume": 2991612.0}, {"date": "2023-10-20", "close": 69.65, "volume": 2672994.0}, {"date": "2023-10-23", "close": 70.57, "volume": 3260508.0}, {"date": "2023-10-24", "close": 71.65, "volume": 4691630.0}, {"date": "2023-10-25", "close": 71.02, "volume": 2521413.0}, {"date": "2023-10-26", "close": 72.34, "volume": 2378091.0}, {"date": "2023-10-27", "close": 71.92, "volume": 2096369.0}, {"date": "2023-10-30", "close": 72.23, "volume": 1862940.0}, {"date": "2023-10-31", "close": 73.59, "volume": 2400128.0}, {"date": "2023-11-01", "close": 77.23, "volume": 3653838.0}, {"date": "2023-11-02", "close": 80.17, "volume": 3721220.0}, {"date": "2023-11-03", "close": 83.37, "volume": 3094233.0}, {"date": "2023-11-06", "close": 81.86, "volume": 2345328.0}, {"date": "2023-11-07", "close": 82.03, "volume": 1949766.0}, {"date": "2023-11-08", "close": 81.69, "volume": 1618581.0}, {"date": "2023-11-09", "close": 80.91, "volume": 1770325.0}, {"date": "2023-11-10", "close": 82.37, "volume": 2055928.0}, {"date": "2023-11-13", "close": 82.04, "volume": 1935754.0}, {"date": "2023-11-14", "close": 87.85, "volume": 3182418.0}, {"date": "2023-11-15", "close": 87.04, "volume": 1833051.0}, {"date": "2023-11-16", "close": 86.97, "volume": 2212255.0}, {"date": "2023-11-17", "close": 88.3, "volume": 2079884.0}, {"date": "2023-11-20", "close": 88.26, "volume": 1407729.0}, {"date": "2023-11-21", "close": 87.29, "volume": 1576110.0}, {"date": "2023-11-22", "close": 87.94, "volume": 1498716.0}, {"date": "2023-11-24", "close": 88.1, "volume": 613288.0}, {"date": "2023-11-27", "close": 87.91, "volume": 1563684.0}, {"date": "2023-11-28", "close": 87.59, "volume": 1482863.0}, {"date": "2023-11-29", "close": 88.01, "volume": 1263591.0}, {"date": "2023-11-30", "close": 88.42, "volume": 2742886.0}, {"date": "2023-12-01", "close": 91.02, "volume": 2474871.0}, {"date": "2023-12-04", "close": 91.02, "volume": 1831817.0}, {"date": "2023-12-05", "close": 90.92, "volume": 1581864.0}, {"date": "2023-12-06", "close": 92.46, "volume": 2144158.0}, {"date": "2023-12-07", "close": 94.46, "volume": 2142526.0}, {"date": "2023-12-08", "close": 96.31, "volume": 2226929.0}, {"date": "2023-12-11", "close": 96.05, "volume": 1774154.0}, {"date": "2023-12-12", "close": 95.99, "volume": 1608006.0}, {"date": "2023-12-13", "close": 97.96, "volume": 3163544.0}, {"date": "2023-12-14", "close": 104.88, "volume": 4060802.0}, {"date": "2023-12-15", "close": 102.49, "volume": 6866315.0}, {"date": "2023-12-18", "close": 102.0, "volume": 2324638.0}, {"date": "2023-12-19", "close": 102.94, "volume": 2348295.0}, {"date": "2023-12-20", "close": 102.08, "volume": 1672313.0}, {"date": "2023-12-21", "close": 102.43, "volume": 1259455.0}, {"date": "2023-12-22", "close": 102.43, "volume": 1410203.0}, {"date": "2023-12-26", "close": 103.18, "volume": 1111834.0}, {"date": "2023-12-27", "close": 103.93, "volume": 1177918.0}, {"date": "2023-12-28", "close": 103.49, "volume": 880829.0}, {"date": "2023-12-29", "close": 103.22, "volume": 1227754.0}, {"date": "2024-01-02", "close": 101.55, "volume": 2533808.0}, {"date": "2024-01-03", "close": 100.47, "volume": 2018840.0}, {"date": "2024-01-04", "close": 100.31, "volume": 1984935.0}, {"date": "2024-01-05", "close": 101.48, "volume": 1602069.0}, {"date": "2024-01-08", "close": 103.73, "volume": 1538162.0}, {"date": "2024-01-09", "close": 103.31, "volume": 1288989.0}, {"date": "2024-01-10", "close": 105.21, "volume": 1421506.0}, {"date": "2024-01-11", "close": 105.82, "volume": 1341389.0}, {"date": "2024-01-12", "close": 104.91, "volume": 1113937.0}, {"date": "2024-01-16", "close": 104.12, "volume": 1620576.0}, {"date": "2024-01-17", "close": 103.75, "volume": 1705332.0}, {"date": "2024-01-18", "close": 104.23, "volume": 1439349.0}, {"date": "2024-01-19", "close": 106.07, "volume": 1543519.0}, {"date": "2024-01-22", "close": 109.24, "volume": 2387001.0}, {"date": "2024-01-23", "close": 103.6, "volume": 3189314.0}, {"date": "2024-01-24", "close": 102.36, "volume": 2313542.0}, {"date": "2024-01-25", "close": 105.13, "volume": 2157479.0}, {"date": "2024-01-26", "close": 105.12, "volume": 1891801.0}, {"date": "2024-01-29", "close": 106.06, "volume": 2840445.0}, {"date": "2024-01-30", "close": 105.55, "volume": 3473317.0}, {"date": "2024-01-31", "close": 104.56, "volume": 2255521.0}, {"date": "2024-02-01", "close": 106.73, "volume": 1563766.0}, {"date": "2024-02-02", "close": 105.97, "volume": 1641366.0}, {"date": "2024-02-05", "close": 104.35, "volume": 1893534.0}, {"date": "2024-02-06", "close": 102.57, "volume": 2195379.0}, {"date": "2024-02-07", "close": 103.01, "volume": 1765473.0}, {"date": "2024-02-08", "close": 103.26, "volume": 1430883.0}, {"date": "2024-02-09", "close": 103.1, "volume": 1695563.0}, {"date": "2024-02-12", "close": 105.68, "volume": 1516780.0}, {"date": "2024-02-13", "close": 102.0, "volume": 2120549.0}, {"date": "2024-02-14", "close": 103.82, "volume": 1390627.0}, {"date": "2024-02-15", "close": 104.48, "volume": 1336873.0}, {"date": "2024-02-16", "close": 101.45, "volume": 1528127.0}, {"date": "2024-02-20", "close": 103.04, "volume": 1704535.0}, {"date": "2024-02-21", "close": 103.62, "volume": 1265004.0}, {"date": "2024-02-22", "close": 104.68, "volume": 1462398.0}, {"date": "2024-02-23", "close": 105.74, "volume": 1013267.0}, {"date": "2024-02-26", "close": 106.2, "volume": 1527430.0}, {"date": "2024-02-27", "close": 106.86, "volume": 1653313.0}, {"date": "2024-02-28", "close": 106.43, "volume": 1226744.0}, {"date": "2024-02-29", "close": 108.38, "volume": 2580275.0}, {"date": "2024-03-01", "close": 111.21, "volume": 1715985.0}, {"date": "2024-03-04", "close": 111.03, "volume": 2510049.0}, {"date": "2024-03-05", "close": 110.45, "volume": 2096298.0}, {"date": "2024-03-06", "close": 111.44, "volume": 2046489.0}, {"date": "2024-03-07", "close": 113.8, "volume": 1864321.0}, {"date": "2024-03-08", "close": 112.68, "volume": 1285024.0}, {"date": "2024-03-11", "close": 110.85, "volume": 1464379.0}, {"date": "2024-03-12", "close": 112.16, "volume": 1528420.0}, {"date": "2024-03-13", "close": 114.28, "volume": 1988343.0}, {"date": "2024-03-14", "close": 109.72, "volume": 2828881.0}, {"date": "2024-03-15", "close": 110.9, "volume": 4465558.0}, {"date": "2024-03-18", "close": 110.18, "volume": 1596402.0}, {"date": "2024-03-19", "close": 111.41, "volume": 1635549.0}, {"date": "2024-03-20", "close": 113.99, "volume": 1512754.0}, {"date": "2024-03-21", "close": 116.06, "volume": 1625592.0}, {"date": "2024-03-22", "close": 116.45, "volume": 1645645.0}, {"date": "2024-03-25", "close": 115.69, "volume": 1107359.0}, {"date": "2024-03-26", "close": 115.99, "volume": 1360921.0}, {"date": "2024-03-27", "close": 118.01, "volume": 1407662.0}, {"date": "2024-03-28", "close": 120.62, "volume": 1624236.0}, {"date": "2024-04-01", "close": 118.43, "volume": 1246522.0}, {"date": "2024-04-02", "close": 114.2, "volume": 2025412.0}, {"date": "2024-04-03", "close": 115.62, "volume": 1461013.0}, {"date": "2024-04-04", "close": 113.84, "volume": 1778807.0}, {"date": "2024-04-05", "close": 116.35, "volume": 1298977.0}, {"date": "2024-04-08", "close": 115.05, "volume": 1679828.0}, {"date": "2024-04-09", "close": 115.39, "volume": 1307193.0}, {"date": "2024-04-10", "close": 109.4, "volume": 2238961.0}, {"date": "2024-04-11", "close": 110.58, "volume": 1175421.0}, {"date": "2024-04-12", "close": 110.89, "volume": 1535394.0}, {"date": "2024-04-15", "close": 108.79, "volume": 1839593.0}, {"date": "2024-04-16", "close": 106.86, "volume": 1577056.0}, {"date": "2024-04-17", "close": 106.15, "volume": 1285052.0}, {"date": "2024-04-18", "close": 105.96, "volume": 1905538.0}, {"date": "2024-04-19", "close": 105.43, "volume": 2319309.0}, {"date": "2024-04-22", "close": 107.83, "volume": 2698896.0}, {"date": "2024-04-23", "close": 112.76, "volume": 3514512.0}, {"date": "2024-04-24", "close": 112.26, "volume": 2045283.0}, {"date": "2024-04-25", "close": 111.36, "volume": 1889876.0}, {"date": "2024-04-26", "close": 113.8, "volume": 1747255.0}, {"date": "2024-04-29", "close": 114.56, "volume": 1238944.0}, {"date": "2024-04-30", "close": 111.42, "volume": 1547814.0}, {"date": "2024-05-01", "close": 111.82, "volume": 1416303.0}, {"date": "2024-05-02", "close": 113.85, "volume": 1679082.0}, {"date": "2024-05-03", "close": 116.64, "volume": 1874965.0}, {"date": "2024-05-06", "close": 117.65, "volume": 1653836.0}, {"date": "2024-05-07", "close": 116.95, "volume": 1887417.0}, {"date": "2024-05-08", "close": 115.79, "volume": 1293408.0}, {"date": "2024-05-09", "close": 116.99, "volume": 1277888.0}, {"date": "2024-05-10", "close": 117.68, "volume": 1614469.0}, {"date": "2024-05-13", "close": 116.38, "volume": 1254406.0}, {"date": "2024-05-14", "close": 116.18, "volume": 1351893.0}, {"date": "2024-05-15", "close": 122.07, "volume": 2897936.0}, {"date": "2024-05-16", "close": 118.66, "volume": 1872974.0}, {"date": "2024-05-17", "close": 119.07, "volume": 1320031.0}, {"date": "2024-05-20", "close": 119.2, "volume": 1541101.0}, {"date": "2024-05-21", "close": 117.9, "volume": 1084785.0}, {"date": "2024-05-22", "close": 114.2, "volume": 2004006.0}, {"date": "2024-05-23", "close": 112.74, "volume": 1378366.0}, {"date": "2024-05-24", "close": 114.3, "volume": 812989.0}, {"date": "2024-05-28", "close": 113.26, "volume": 1335827.0}, {"date": "2024-05-29", "close": 112.54, "volume": 1512042.0}, {"date": "2024-05-30", "close": 115.77, "volume": 1343416.0}, {"date": "2024-05-31", "close": 117.32, "volume": 3452509.0}, {"date": "2024-06-03", "close": 115.49, "volume": 1481354.0}, {"date": "2024-06-04", "close": 112.89, "volume": 1364114.0}, {"date": "2024-06-05", "close": 115.57, "volume": 1333843.0}, {"date": "2024-06-06", "close": 114.49, "volume": 1477432.0}, {"date": "2024-06-07", "close": 111.54, "volume": 1627981.0}, {"date": "2024-06-10", "close": 113.4, "volume": 1828300.0}, {"date": "2024-06-11", "close": 110.95, "volume": 1247004.0}, {"date": "2024-06-12", "close": 115.36, "volume": 2509801.0}, {"date": "2024-06-13", "close": 115.47, "volume": 908241.0}, {"date": "2024-06-14", "close": 114.09, "volume": 1458787.0}, {"date": "2024-06-17", "close": 114.41, "volume": 1324741.0}, {"date": "2024-06-18", "close": 111.14, "volume": 1916849.0}, {"date": "2024-06-20", "close": 110.69, "volume": 2068266.0}, {"date": "2024-06-21", "close": 111.57, "volume": 3713704.0}, {"date": "2024-06-24", "close": 112.68, "volume": 1521983.0}, {"date": "2024-06-25", "close": 110.04, "volume": 1496298.0}, {"date": "2024-06-26", "close": 110.05, "volume": 1224183.0}, {"date": "2024-06-27", "close": 109.75, "volume": 1203988.0}, {"date": "2024-06-28", "close": 110.1, "volume": 3680695.0}, {"date": "2024-07-01", "close": 106.23, "volume": 2152339.0}, {"date": "2024-07-02", "close": 104.52, "volume": 2588535.0}, {"date": "2024-07-03", "close": 105.06, "volume": 1180686.0}, {"date": "2024-07-05", "close": 103.95, "volume": 1853271.0}, {"date": "2024-07-08", "close": 105.26, "volume": 1543420.0}, {"date": "2024-07-09", "close": 104.7, "volume": 1445429.0}, {"date": "2024-07-10", "close": 107.15, "volume": 1439586.0}, {"date": "2024-07-11", "close": 113.84, "volume": 2625807.0}, {"date": "2024-07-12", "close": 116.33, "volume": 2337251.0}, {"date": "2024-07-15", "close": 116.24, "volume": 2146351.0}, {"date": "2024-07-16", "close": 124.56, "volume": 2862347.0}, {"date": "2024-07-17", "close": 121.72, "volume": 2643503.0}, {"date": "2024-07-18", "close": 124.8, "volume": 3257706.0}, {"date": "2024-07-19", "close": 124.76, "volume": 2098768.0}, {"date": "2024-07-22", "close": 125.64, "volume": 2564574.0}, {"date": "2024-07-23", "close": 125.67, "volume": 3585326.0}, {"date": "2024-07-24", "close": 122.56, "volume": 2765686.0}, {"date": "2024-07-25", "close": 125.0, "volume": 2618171.0}, {"date": "2024-07-26", "close": 129.99, "volume": 2541442.0}, {"date": "2024-07-29", "close": 132.91, "volume": 2915659.0}, {"date": "2024-07-30", "close": 133.18, "volume": 2031280.0}, {"date": "2024-07-31", "close": 132.0, "volume": 1866763.0}, {"date": "2024-08-01", "close": 129.28, "volume": 2417863.0}, {"date": "2024-08-02", "close": 127.67, "volume": 1964243.0}, {"date": "2024-08-05", "close": 123.36, "volume": 2254997.0}, {"date": "2024-08-06", "close": 123.65, "volume": 2051961.0}, {"date": "2024-08-07", "close": 119.98, "volume": 2348557.0}, {"date": "2024-08-08", "close": 122.13, "volume": 1261742.0}, {"date": "2024-08-09", "close": 123.02, "volume": 1564136.0}, {"date": "2024-08-12", "close": 121.96, "volume": 1294536.0}, {"date": "2024-08-13", "close": 123.58, "volume": 1350044.0}, {"date": "2024-08-14", "close": 121.87, "volume": 1683597.0}, {"date": "2024-08-15", "close": 122.52, "volume": 1644074.0}, {"date": "2024-08-16", "close": 122.59, "volume": 1439831.0}, {"date": "2024-08-19", "close": 125.18, "volume": 1429956.0}, {"date": "2024-08-20", "close": 124.74, "volume": 1389953.0}, {"date": "2024-08-21", "close": 128.54, "volume": 2025579.0}, {"date": "2024-08-22", "close": 129.22, "volume": 1656314.0}, {"date": "2024-08-23", "close": 135.13, "volume": 2783667.0}, {"date": "2024-08-26", "close": 133.63, "volume": 1386888.0}, {"date": "2024-08-27", "close": 131.58, "volume": 1149427.0}, {"date": "2024-08-28", "close": 131.11, "volume": 1227781.0}, {"date": "2024-08-29", "close": 130.13, "volume": 1206025.0}, {"date": "2024-08-30", "close": 131.65, "volume": 2316953.0}, {"date": "2024-09-03", "close": 128.79, "volume": 2032297.0}, {"date": "2024-09-04", "close": 128.29, "volume": 1844744.0}, {"date": "2024-09-05", "close": 128.27, "volume": 1816271.0}, {"date": "2024-09-06", "close": 130.2, "volume": 2570698.0}, {"date": "2024-09-09", "close": 131.6, "volume": 2105392.0}, {"date": "2024-09-10", "close": 132.7, "volume": 1678270.0}, {"date": "2024-09-11", "close": 131.44, "volume": 1823356.0}, {"date": "2024-09-12", "close": 135.3, "volume": 1466858.0}, {"date": "2024-09-13", "close": 139.54, "volume": 1968629.0}, {"date": "2024-09-16", "close": 140.06, "volume": 1810530.0}, {"date": "2024-09-17", "close": 140.46, "volume": 1453593.0}, {"date": "2024-09-18", "close": 140.99, "volume": 2211631.0}, {"date": "2024-09-19", "close": 144.98, "volume": 2182360.0}, {"date": "2024-09-20", "close": 141.86, "volume": 7599591.0}, {"date": "2024-09-23", "close": 143.54, "volume": 1582717.0}, {"date": "2024-09-24", "close": 143.26, "volume": 1958251.0}, {"date": "2024-09-25", "close": 140.46, "volume": 1641272.0}, {"date": "2024-09-26", "close": 139.97, "volume": 1202837.0}, {"date": "2024-09-27", "close": 143.17, "volume": 1343791.0}, {"date": "2024-09-30", "close": 143.53, "volume": 1249778.0}, {"date": "2024-10-01", "close": 144.61, "volume": 1305918.0}, {"date": "2024-10-02", "close": 143.3, "volume": 1072643.0}, {"date": "2024-10-03", "close": 142.97, "volume": 1124288.0}, {"date": "2024-10-04", "close": 139.44, "volume": 1457686.0}, {"date": "2024-10-07", "close": 139.43, "volume": 1766194.0}, {"date": "2024-10-08", "close": 140.17, "volume": 977446.0}, {"date": "2024-10-09", "close": 139.39, "volume": 1253070.0}, {"date": "2024-10-10", "close": 138.66, "volume": 966208.0}, {"date": "2024-10-11", "close": 139.2, "volume": 785776.0}, {"date": "2024-10-14", "close": 142.54, "volume": 1087317.0}, {"date": "2024-10-15", "close": 144.62, "volume": 1397389.0}, {"date": "2024-10-16", "close": 146.8, "volume": 1246308.0}, {"date": "2024-10-17", "close": 145.96, "volume": 1430532.0}, {"date": "2024-10-18", "close": 149.04, "volume": 1657137.0}, {"date": "2024-10-21", "close": 144.26, "volume": 2396610.0}, {"date": "2024-10-22", "close": 133.81, "volume": 3692765.0}, {"date": "2024-10-23", "close": 133.16, "volume": 2521243.0}, {"date": "2024-10-24", "close": 135.84, "volume": 2026386.0}, {"date": "2024-10-25", "close": 132.47, "volume": 1655389.0}, {"date": "2024-10-28", "close": 133.88, "volume": 1328529.0}, {"date": "2024-10-29", "close": 129.58, "volume": 3715773.0}, {"date": "2024-10-30", "close": 130.26, "volume": 1405944.0}, {"date": "2024-10-31", "close": 129.53, "volume": 1858594.0}, {"date": "2024-11-01", "close": 128.38, "volume": 1809943.0}, {"date": "2024-11-04", "close": 129.49, "volume": 1801121.0}, {"date": "2024-11-05", "close": 133.26, "volume": 1546881.0}, {"date": "2024-11-06", "close": 129.17, "volume": 3670939.0}, {"date": "2024-11-07", "close": 131.16, "volume": 1590202.0}, {"date": "2024-11-08", "close": 132.7, "volume": 1599269.0}, {"date": "2024-11-11", "close": 133.46, "volume": 1055950.0}, {"date": "2024-11-12", "close": 128.87, "volume": 1909032.0}, {"date": "2024-11-13", "close": 127.48, "volume": 1861719.0}, {"date": "2024-11-14", "close": 129.44, "volume": 1422472.0}, {"date": "2024-11-15", "close": 128.89, "volume": 1509994.0}, {"date": "2024-11-18", "close": 128.57, "volume": 1112715.0}, {"date": "2024-11-19", "close": 128.51, "volume": 1292278.0}, {"date": "2024-11-20", "close": 128.06, "volume": 1133059.0}, {"date": "2024-11-21", "close": 128.12, "volume": 1510559.0}, {"date": "2024-11-22", "close": 129.76, "volume": 1316736.0}, {"date": "2024-11-25", "close": 137.65, "volume": 3181210.0}, {"date": "2024-11-26", "close": 135.6, "volume": 1520823.0}, {"date": "2024-11-27", "close": 136.53, "volume": 1271098.0}, {"date": "2024-11-29", "close": 135.27, "volume": 1072655.0}, {"date": "2024-12-02", "close": 135.14, "volume": 1615538.0}, {"date": "2024-12-03", "close": 134.0, "volume": 880805.0}, {"date": "2024-12-04", "close": 129.3, "volume": 1898354.0}, {"date": "2024-12-05", "close": 127.87, "volume": 1574321.0}, {"date": "2024-12-06", "close": 126.82, "volume": 1698015.0}, {"date": "2024-12-09", "close": 128.47, "volume": 1803199.0}, {"date": "2024-12-10", "close": 125.34, "volume": 2149518.0}, {"date": "2024-12-11", "close": 121.91, "volume": 2636852.0}, {"date": "2024-12-12", "close": 120.69, "volume": 1898331.0}, {"date": "2024-12-13", "close": 118.42, "volume": 2174743.0}, {"date": "2024-12-16", "close": 117.04, "volume": 2077698.0}, {"date": "2024-12-17", "close": 115.89, "volume": 2155877.0}, {"date": "2024-12-18", "close": 111.29, "volume": 3173321.0}, {"date": "2024-12-19", "close": 108.89, "volume": 3832185.0}, {"date": "2024-12-20", "close": 110.52, "volume": 4865656.0}, {"date": "2024-12-23", "close": 110.13, "volume": 1477551.0}, {"date": "2024-12-24", "close": 110.75, "volume": 700926.0}, {"date": "2024-12-26", "close": 110.65, "volume": 1259028.0}, {"date": "2024-12-27", "close": 109.52, "volume": 990579.0}, {"date": "2024-12-30", "close": 108.86, "volume": 1148255.0}, {"date": "2024-12-31", "close": 108.9, "volume": 1217579.0}, {"date": "2025-01-02", "close": 107.64, "volume": 1384814.0}, {"date": "2025-01-03", "close": 110.05, "volume": 1934527.0}, {"date": "2025-01-06", "close": 108.93, "volume": 1540035.0}, {"date": "2025-01-07", "close": 107.83, "volume": 1682776.0}, {"date": "2025-01-08", "close": 110.46, "volume": 2626697.0}, {"date": "2025-01-10", "close": 107.61, "volume": 2041376.0}, {"date": "2025-01-13", "close": 108.99, "volume": 1570488.0}, {"date": "2025-01-14", "close": 112.5, "volume": 1765932.0}, {"date": "2025-01-15", "close": 115.97, "volume": 2414430.0}, {"date": "2025-01-16", "close": 116.93, "volume": 2252706.0}, {"date": "2025-01-17", "close": 117.03, "volume": 2448248.0}, {"date": "2025-01-21", "close": 115.81, "volume": 2693637.0}, {"date": "2025-01-22", "close": 116.89, "volume": 1771516.0}, {"date": "2025-01-23", "close": 116.52, "volume": 2159231.0}, {"date": "2025-01-24", "close": 115.69, "volume": 1510540.0}, {"date": "2025-01-27", "close": 118.05, "volume": 3131488.0}, {"date": "2025-01-28", "close": 115.05, "volume": 2130334.0}, {"date": "2025-01-29", "close": 112.99, "volume": 2966224.0}, {"date": "2025-01-30", "close": 118.51, "volume": 3758848.0}, {"date": "2025-01-31", "close": 113.78, "volume": 3252434.0}, {"date": "2025-02-03", "close": 109.15, "volume": 3191313.0}, {"date": "2025-02-04", "close": 110.38, "volume": 2560035.0}, {"date": "2025-02-05", "close": 111.33, "volume": 2403132.0}, {"date": "2025-02-06", "close": 110.01, "volume": 2563651.0}, {"date": "2025-02-07", "close": 105.87, "volume": 2662534.0}, {"date": "2025-02-10", "close": 106.57, "volume": 1963544.0}, {"date": "2025-02-11", "close": 107.33, "volume": 2326887.0}, {"date": "2025-02-12", "close": 106.0, "volume": 2274753.0}, {"date": "2025-02-13", "close": 106.7, "volume": 1594677.0}, {"date": "2025-02-14", "close": 107.43, "volume": 1519276.0}, {"date": "2025-02-18", "close": 105.6, "volume": 1642487.0}, {"date": "2025-02-19", "close": 104.86, "volume": 2294614.0}, {"date": "2025-02-20", "close": 105.84, "volume": 1694444.0}, {"date": "2025-02-21", "close": 103.11, "volume": 1818938.0}, {"date": "2025-02-24", "close": 101.7, "volume": 2296916.0}, {"date": "2025-02-25", "close": 106.23, "volume": 2894350.0}, {"date": "2025-02-26", "close": 104.45, "volume": 1734187.0}, {"date": "2025-02-27", "close": 102.92, "volume": 1392578.0}, {"date": "2025-02-28", "close": 103.28, "volume": 3722372.0}, {"date": "2025-03-03", "close": 102.03, "volume": 1921553.0}, {"date": "2025-03-04", "close": 102.9, "volume": 3381405.0}, {"date": "2025-03-05", "close": 105.97, "volume": 2866038.0}, {"date": "2025-03-06", "close": 108.27, "volume": 2776863.0}, {"date": "2025-03-07", "close": 107.91, "volume": 2461679.0}, {"date": "2025-03-10", "close": 107.4, "volume": 2653389.0}, {"date": "2025-03-11", "close": 105.84, "volume": 2157596.0}, {"date": "2025-03-12", "close": 103.53, "volume": 2672729.0}, {"date": "2025-03-13", "close": 101.09, "volume": 2211822.0}, {"date": "2025-03-14", "close": 102.94, "volume": 1791374.0}, {"date": "2025-03-17", "close": 103.89, "volume": 1527891.0}, {"date": "2025-03-18", "close": 103.49, "volume": 1355642.0}, {"date": "2025-03-19", "close": 105.12, "volume": 2047699.0}, {"date": "2025-03-20", "close": 105.34, "volume": 2090590.0}, {"date": "2025-03-21", "close": 102.72, "volume": 8818591.0}, {"date": "2025-03-24", "close": 105.85, "volume": 1859205.0}, {"date": "2025-03-25", "close": 105.32, "volume": 1979888.0}, {"date": "2025-03-26", "close": 105.22, "volume": 1249297.0}, {"date": "2025-03-27", "close": 105.04, "volume": 1143370.0}, {"date": "2025-03-28", "close": 101.74, "volume": 1413089.0}, {"date": "2025-03-31", "close": 102.8, "volume": 1717286.0}, {"date": "2025-04-01", "close": 103.04, "volume": 1562357.0}, {"date": "2025-04-02", "close": 104.33, "volume": 1431445.0}, {"date": "2025-04-03", "close": 97.75, "volume": 2705761.0}, {"date": "2025-04-04", "close": 101.24, "volume": 3953930.0}, {"date": "2025-04-07", "close": 96.14, "volume": 3507895.0}, {"date": "2025-04-08", "close": 92.02, "volume": 2569026.0}, {"date": "2025-04-09", "close": 97.17, "volume": 3324799.0}, {"date": "2025-04-10", "close": 93.68, "volume": 2409051.0}, {"date": "2025-04-11", "close": 94.53, "volume": 2580236.0}, {"date": "2025-04-14", "close": 95.44, "volume": 1903960.0}, {"date": "2025-04-15", "close": 94.79, "volume": 1725891.0}, {"date": "2025-04-16", "close": 92.86, "volume": 1647604.0}, {"date": "2025-04-17", "close": 94.95, "volume": 2870644.0}, {"date": "2025-04-21", "close": 93.11, "volume": 2666066.0}, {"date": "2025-04-22", "close": 100.89, "volume": 3688932.0}, {"date": "2025-04-23", "close": 101.06, "volume": 2422110.0}, {"date": "2025-04-24", "close": 102.85, "volume": 1940406.0}, {"date": "2025-04-25", "close": 101.88, "volume": 1861836.0}, {"date": "2025-04-28", "close": 102.42, "volume": 1885081.0}, {"date": "2025-04-29", "close": 101.74, "volume": 1551876.0}, {"date": "2025-04-30", "close": 102.58, "volume": 1733908.0}, {"date": "2025-05-01", "close": 101.89, "volume": 1576880.0}, {"date": "2025-05-02", "close": 104.46, "volume": 1439500.0}, {"date": "2025-05-05", "close": 103.67, "volume": 1537604.0}, {"date": "2025-05-06", "close": 100.84, "volume": 1571701.0}, {"date": "2025-05-07", "close": 101.32, "volume": 1652835.0}, {"date": "2025-05-08", "close": 103.36, "volume": 1525920.0}, {"date": "2025-05-09", "close": 102.47, "volume": 1157192.0}, {"date": "2025-05-12", "close": 106.54, "volume": 1967403.0}, {"date": "2025-05-13", "close": 106.45, "volume": 1951696.0}, {"date": "2025-05-14", "close": 102.06, "volume": 2237454.0}, {"date": "2025-05-15", "close": 102.77, "volume": 1795554.0}, {"date": "2025-05-16", "close": 104.41, "volume": 1402080.0}, {"date": "2025-05-19", "close": 103.07, "volume": 1580002.0}, {"date": "2025-05-20", "close": 101.31, "volume": 1283328.0}, {"date": "2025-05-21", "close": 99.1, "volume": 2730363.0}, {"date": "2025-05-22", "close": 98.58, "volume": 2317750.0}, {"date": "2025-05-23", "close": 98.21, "volume": 1389747.0}, {"date": "2025-05-27", "close": 100.57, "volume": 1975155.0}, {"date": "2025-05-28", "close": 97.71, "volume": 1815724.0}, {"date": "2025-05-29", "close": 98.54, "volume": 1520342.0}, {"date": "2025-05-30", "close": 98.03, "volume": 3156072.0}, {"date": "2025-06-02", "close": 97.55, "volume": 1548070.0}, {"date": "2025-06-03", "close": 98.67, "volume": 1651098.0}, {"date": "2025-06-04", "close": 101.87, "volume": 2063722.0}, {"date": "2025-06-05", "close": 101.64, "volume": 1201636.0}, {"date": "2025-06-06", "close": 100.23, "volume": 1396286.0}, {"date": "2025-06-09", "close": 101.47, "volume": 1098042.0}, {"date": "2025-06-10", "close": 105.03, "volume": 2169691.0}, {"date": "2025-06-11", "close": 103.42, "volume": 1765176.0}, {"date": "2025-06-12", "close": 104.15, "volume": 1367894.0}, {"date": "2025-06-13", "close": 101.61, "volume": 1599663.0}, {"date": "2025-06-16", "close": 102.42, "volume": 1752780.0}, {"date": "2025-06-17", "close": 98.72, "volume": 1953327.0}, {"date": "2025-06-18", "close": 99.14, "volume": 1915667.0}, {"date": "2025-06-20", "close": 101.47, "volume": 3054741.0}, {"date": "2025-06-23", "close": 104.85, "volume": 2007064.0}, {"date": "2025-06-24", "close": 105.49, "volume": 2578353.0}, {"date": "2025-06-25", "close": 103.56, "volume": 1667930.0}, {"date": "2025-06-26", "close": 104.44, "volume": 1731304.0}, {"date": "2025-06-27", "close": 105.52, "volume": 2995982.0}, {"date": "2025-06-30", "close": 105.46, "volume": 1635100.0}, {"date": "2025-07-01", "close": 109.94, "volume": 3341479.0}, {"date": "2025-07-02", "close": 111.34, "volume": 2498838.0}, {"date": "2025-07-03", "close": 109.36, "volume": 1616063.0}, {"date": "2025-07-07", "close": 108.14, "volume": 1710343.0}, {"date": "2025-07-08", "close": 108.88, "volume": 1947807.0}, {"date": "2025-07-09", "close": 113.77, "volume": 3865072.0}, {"date": "2025-07-10", "close": 115.18, "volume": 2533788.0}, {"date": "2025-07-11", "close": 114.27, "volume": 2650773.0}, {"date": "2025-07-14", "close": 112.84, "volume": 2961100.0}, {"date": "2025-07-15", "close": 108.0, "volume": 2496276.0}, {"date": "2025-07-16", "close": 109.29, "volume": 2301500.0}, {"date": "2025-07-17", "close": 109.28, "volume": 2120215.0}, {"date": "2025-07-18", "close": 108.66, "volume": 1941234.0}, {"date": "2025-07-21", "close": 108.65, "volume": 2210999.0}, {"date": "2025-07-22", "close": 121.17, "volume": 5151133.0}, {"date": "2025-07-23", "close": 119.28, "volume": 2785507.0}, {"date": "2025-07-24", "close": 116.03, "volume": 2154714.0}, {"date": "2025-07-25", "close": 116.35, "volume": 1414993.0}, {"date": "2025-07-28", "close": 116.82, "volume": 1569084.0}, {"date": "2025-07-29", "close": 117.06, "volume": 1630628.0}, {"date": "2025-07-30", "close": 113.36, "volume": 1932706.0}, {"date": "2025-07-31", "close": 112.92, "volume": 1932412.0}, {"date": "2025-08-01", "close": 116.75, "volume": 2028972.0}, {"date": "2025-08-04", "close": 119.36, "volume": 1965721.0}, {"date": "2025-08-05", "close": 121.02, "volume": 1856612.0}, {"date": "2025-08-06", "close": 120.23, "volume": 1655526.0}, {"date": "2025-08-07", "close": 120.67, "volume": 1611110.0}, {"date": "2025-08-08", "close": 121.64, "volume": 1494984.0}, {"date": "2025-08-11", "close": 120.2, "volume": 1651401.0}, {"date": "2025-08-12", "close": 123.33, "volume": 2446128.0}, {"date": "2025-08-13", "close": 129.96, "volume": 3062215.0}, {"date": "2025-08-14", "close": 128.55, "volume": 2495898.0}, {"date": "2025-08-15", "close": 128.69, "volume": 1920359.0}, {"date": "2025-08-18", "close": 128.21, "volume": 1557010.0}, {"date": "2025-08-19", "close": 130.37, "volume": 1818652.0}, {"date": "2025-08-20", "close": 126.54, "volume": 2065125.0}, {"date": "2025-08-21", "close": 125.37, "volume": 1450109.0}, {"date": "2025-08-22", "close": 132.33, "volume": 2943873.0}, {"date": "2025-08-25", "close": 132.28, "volume": 3012373.0}, {"date": "2025-08-26", "close": 131.13, "volume": 2520300.0}, {"date": "2025-08-27", "close": 131.03, "volume": 1369967.0}, {"date": "2025-08-28", "close": 131.47, "volume": 1133810.0}, {"date": "2025-08-29", "close": 132.02, "volume": 1344286.0}, {"date": "2025-09-02", "close": 132.09, "volume": 1443340.0}, {"date": "2025-09-03", "close": 133.3, "volume": 2042349.0}, {"date": "2025-09-04", "close": 137.61, "volume": 2280910.0}, {"date": "2025-09-05", "close": 140.57, "volume": 2190451.0}, {"date": "2025-09-08", "close": 141.42, "volume": 1905190.0}, {"date": "2025-09-09", "close": 136.72, "volume": 3122924.0}, {"date": "2025-09-10", "close": 135.41, "volume": 2184766.0}, {"date": "2025-09-11", "close": 138.66, "volume": 1735956.0}, {"date": "2025-09-12", "close": 137.1, "volume": 1266417.0}, {"date": "2025-09-15", "close": 134.84, "volume": 2008388.0}, {"date": "2025-09-16", "close": 133.87, "volume": 2257803.0}, {"date": "2025-09-17", "close": 134.1, "volume": 2323794.0}, {"date": "2025-09-18", "close": 134.1, "volume": 1831101.0}, {"date": "2025-09-19", "close": 131.9, "volume": 5783745.0}, {"date": "2025-09-22", "close": 129.24, "volume": 2172983.0}, {"date": "2025-09-23", "close": 130.05, "volume": 1316669.0}, {"date": "2025-09-24", "close": 130.9, "volume": 1720281.0}, {"date": "2025-09-25", "close": 128.74, "volume": 2148075.0}, {"date": "2025-09-26", "close": 131.15, "volume": 1099489.0}, {"date": "2025-09-29", "close": 133.14, "volume": 1361605.0}, {"date": "2025-09-30", "close": 132.13, "volume": 1719215.0}, {"date": "2025-10-01", "close": 134.44, "volume": 1585164.0}, {"date": "2025-10-02", "close": 134.88, "volume": 1449401.0}, {"date": "2025-10-03", "close": 137.61, "volume": 1619169.0}, {"date": "2025-10-06", "close": 135.48, "volume": 1419916.0}, {"date": "2025-10-07", "close": 129.6, "volume": 2809796.0}, {"date": "2025-10-08", "close": 127.66, "volume": 2667733.0}, {"date": "2025-10-09", "close": 121.41, "volume": 4278243.0}, {"date": "2025-10-10", "close": 120.04, "volume": 2866868.0}, {"date": "2025-10-13", "close": 120.49, "volume": 2605112.0}, {"date": "2025-10-14", "close": 124.89, "volume": 2632303.0}, {"date": "2025-10-15", "close": 124.68, "volume": 1671545.0}, {"date": "2025-10-16", "close": 123.88, "volume": 2481854.0}, {"date": "2025-10-17", "close": 124.45, "volume": 2391387.0}, {"date": "2025-10-20", "close": 123.27, "volume": 4498999.0}, {"date": "2025-10-21", "close": 123.27, "volume": 4707033.0}, {"date": "2025-10-22", "close": 120.21, "volume": 2630081.0}, {"date": "2025-10-23", "close": 120.86, "volume": 1661511.0}, {"date": "2025-10-24", "close": 120.53, "volume": 1774755.0}, {"date": "2025-10-27", "close": 120.3, "volume": 1507995.0}, {"date": "2025-10-28", "close": 120.74, "volume": 2354338.0}, {"date": "2025-10-29", "close": 118.23, "volume": 2879939.0}, {"date": "2025-10-30", "close": 119.04, "volume": 2092707.0}, {"date": "2025-10-31", "close": 119.87, "volume": 2308565.0}, {"date": "2025-11-03", "close": 118.76, "volume": 2421218.0}, {"date": "2025-11-04", "close": 119.64, "volume": 1649577.0}, {"date": "2025-11-05", "close": 119.46, "volume": 1863034.0}, {"date": "2025-11-06", "close": 118.93, "volume": 1241873.0}, {"date": "2025-11-07", "close": 119.76, "volume": 2674956.0}, {"date": "2025-11-10", "close": 120.17, "volume": 1692820.0}, {"date": "2025-11-11", "close": 121.22, "volume": 1611821.0}, {"date": "2025-11-12", "close": 120.63, "volume": 1244538.0}, {"date": "2025-11-13", "close": 118.42, "volume": 1496346.0}, {"date": "2025-11-14", "close": 118.37, "volume": 1340166.0}, {"date": "2025-11-17", "close": 113.88, "volume": 1857460.0}, {"date": "2025-11-18", "close": 113.49, "volume": 2082471.0}, {"date": "2025-11-19", "close": 113.76, "volume": 1387346.0}, {"date": "2025-11-20", "close": 114.35, "volume": 1451866.0}, {"date": "2025-11-21", "close": 120.32, "volume": 2348116.0}, {"date": "2025-11-24", "close": 119.28, "volume": 2195777.0}, {"date": "2025-11-25", "close": 125.71, "volume": 2286450.0}, {"date": "2025-11-26", "close": 127.59, "volume": 1429232.0}, {"date": "2025-11-28", "close": 127.19, "volume": 675502.0}, {"date": "2025-12-01", "close": 127.18, "volume": 1420805.0}, {"date": "2025-12-02", "close": 126.55, "volume": 1750384.0}, {"date": "2025-12-03", "close": 130.33, "volume": 1450823.0}, {"date": "2025-12-04", "close": 127.89, "volume": 1593988.0}, {"date": "2025-12-05", "close": 126.99, "volume": 1205022.0}, {"date": "2025-12-08", "close": 124.88, "volume": 1291876.0}, {"date": "2025-12-09", "close": 123.04, "volume": 1695083.0}, {"date": "2025-12-10", "close": 127.9, "volume": 1882897.0}, {"date": "2025-12-11", "close": 127.57, "volume": 1508595.0}, {"date": "2025-12-12", "close": 126.43, "volume": 1279960.0}, {"date": "2025-12-15", "close": 126.51, "volume": 1396669.0}, {"date": "2025-12-16", "close": 124.39, "volume": 2170315.0}, {"date": "2025-12-17", "close": 122.8, "volume": 2033126.0}, {"date": "2025-12-18", "close": 121.66, "volume": 2694968.0}, {"date": "2025-12-19", "close": 119.74, "volume": 5550114.0}, {"date": "2025-12-22", "close": 119.11, "volume": 1269311.0}, {"date": "2025-12-23", "close": 117.38, "volume": 2967015.0}, {"date": "2025-12-24", "close": 119.35, "volume": 891388.0}, {"date": "2025-12-26", "close": 119.2, "volume": 790588.0}, {"date": "2025-12-29", "close": 118.69, "volume": 1270913.0}, {"date": "2025-12-30", "close": 118.13, "volume": 1732688.0}, {"date": "2025-12-31", "close": 117.26, "volume": 984265.0}, {"date": "2026-01-02", "close": 119.07, "volume": 1281754.0}, {"date": "2026-01-05", "close": 119.86, "volume": 1429266.0}, {"date": "2026-01-06", "close": 121.15, "volume": 1723290.0}, {"date": "2026-01-07", "close": 117.29, "volume": 1725680.0}, {"date": "2026-01-08", "close": 123.16, "volume": 1986816.0}, {"date": "2026-01-09", "close": 132.2, "volume": 4091193.0}, {"date": "2026-01-12", "close": 133.23, "volume": 2579590.0}, {"date": "2026-01-13", "close": 133.66, "volume": 1841724.0}, {"date": "2026-01-14", "close": 130.73, "volume": 1727154.0}, {"date": "2026-01-15", "close": 132.87, "volume": 1641139.0}, {"date": "2026-01-16", "close": 130.23, "volume": 1726293.0}, {"date": "2026-01-20", "close": 126.81, "volume": 1940559.0}, {"date": "2026-01-21", "close": 129.97, "volume": 1799479.0}, {"date": "2026-01-22", "close": 127.77, "volume": 1620281.0}, {"date": "2026-01-23", "close": 125.16, "volume": 1300287.0}, {"date": "2026-01-26", "close": 125.07, "volume": 1642182.0}, {"date": "2026-01-27", "close": 123.88, "volume": 1788402.0}, {"date": "2026-01-28", "close": 123.27, "volume": 2289227.0}, {"date": "2026-01-29", "close": 127.26, "volume": 2860654.0}, {"date": "2026-01-30", "close": 125.09, "volume": 1927453.0}, {"date": "2026-02-02", "close": 127.07, "volume": 2347509.0}, {"date": "2026-02-03", "close": 130.46, "volume": 2815996.0}, {"date": "2026-02-04", "close": 134.57, "volume": 2477585.0}, {"date": "2026-02-05", "close": 134.05, "volume": 1621695.0}, {"date": "2026-02-06", "close": 135.09, "volume": 1989410.0}, {"date": "2026-02-09", "close": 132.37, "volume": 1465736.0}, {"date": "2026-02-10", "close": 137.33, "volume": 1348770.0}, {"date": "2026-02-11", "close": 139.32, "volume": 2104601.0}, {"date": "2026-02-12", "close": 138.89, "volume": 2383524.0}, {"date": "2026-02-13", "close": 142.56, "volume": 2160026.0}, {"date": "2026-02-17", "close": 141.58, "volume": 1848250.0}, {"date": "2026-02-18", "close": 142.1, "volume": 1747733.0}, {"date": "2026-02-19", "close": 139.61, "volume": 1403991.0}, {"date": "2026-02-20", "close": 140.02, "volume": 1243791.0}, {"date": "2026-02-23", "close": 140.21, "volume": 1312630.0}, {"date": "2026-02-24", "close": 140.9, "volume": 1112221.0}, {"date": "2026-02-25", "close": 134.61, "volume": 2631146.0}, {"date": "2026-02-26", "close": 135.66, "volume": 1256097.0}, {"date": "2026-02-27", "close": 137.2, "volume": 2184959.0}, {"date": "2026-03-02", "close": 133.72, "volume": 1223251.0}, {"date": "2026-03-03", "close": 132.03, "volume": 1407147.0}, {"date": "2026-03-04", "close": 132.18, "volume": 1270742.0}, {"date": "2026-03-05", "close": 129.65, "volume": 1154669.0}, {"date": "2026-03-06", "close": 127.84, "volume": 1383348.0}, {"date": "2026-03-09", "close": 126.66, "volume": 2197505.0}, {"date": "2026-03-10", "close": 124.39, "volume": 2526556.0}, {"date": "2026-03-11", "close": 123.38, "volume": 1953459.0}, {"date": "2026-03-12", "close": 120.46, "volume": 2015594.0}, {"date": "2026-03-13", "close": 119.19, "volume": 1459748.0}, {"date": "2026-03-16", "close": 122.17, "volume": 2106484.0}, {"date": "2026-03-17", "close": 121.96, "volume": 1285511.0}, {"date": "2026-03-18", "close": 117.08, "volume": 1731283.0}, {"date": "2026-03-19", "close": 117.85, "volume": 2213492.0}, {"date": "2026-03-20", "close": 114.55, "volume": 4073572.0}, {"date": "2026-03-23", "close": 118.64, "volume": 1453461.0}, {"date": "2026-03-24", "close": 118.09, "volume": 1424869.0}, {"date": "2026-03-25", "close": 118.18, "volume": 1531600.0}, {"date": "2026-03-26", "close": 117.12, "volume": 1663579.0}, {"date": "2026-03-27", "close": 114.63, "volume": 1750697.0}, {"date": "2026-03-30", "close": 113.72, "volume": 1790504.0}, {"date": "2026-03-31", "close": 117.61, "volume": 2291849.0}, {"date": "2026-04-01", "close": 117.15, "volume": 2084779.0}, {"date": "2026-04-02", "close": 117.29, "volume": 1837387.0}, {"date": "2026-04-06", "close": 119.83, "volume": 1031040.0}, {"date": "2026-04-07", "close": 115.09, "volume": 2532666.0}, {"date": "2026-04-08", "close": 120.44, "volume": 1998559.0}, {"date": "2026-04-09", "close": 122.23, "volume": 1934278.0}, {"date": "2026-04-10", "close": 120.33, "volume": 2735113.0}, {"date": "2026-04-13", "close": 121.75, "volume": 2291306.0}, {"date": "2026-04-14", "close": 122.68, "volume": 1535529.0}, {"date": "2026-04-15", "close": 120.82, "volume": 1489329.0}, {"date": "2026-04-16", "close": 120.47, "volume": 1273795.0}, {"date": "2026-04-17", "close": 126.53, "volume": 2700412.0}, {"date": "2026-04-20", "close": 127.4, "volume": 1802248.0}, {"date": "2026-04-21", "close": 128.64, "volume": 2592018.0}, {"date": "2026-04-22", "close": 127.56, "volume": 3310317.0}, {"date": "2026-04-23", "close": 130.64, "volume": 2400125.0}, {"date": "2026-04-24", "close": 127.56, "volume": 1844584.0}, {"date": "2026-04-27", "close": 128.28, "volume": 1481871.0}, {"date": "2026-04-28", "close": 124.93, "volume": 1561231.0}, {"date": "2026-04-29", "close": 120.71, "volume": 2135613.0}, {"date": "2026-04-30", "close": 122.36, "volume": 1933616.0}, {"date": "2026-05-01", "close": 119.21, "volume": 1295741.0}, {"date": "2026-05-04", "close": 115.15, "volume": 1908102.0}, {"date": "2026-05-05", "close": 117.97, "volume": 1398160.0}, {"date": "2026-05-06", "close": 120.1, "volume": 2192942.0}, {"date": "2026-05-07", "close": 116.82, "volume": 1450700.0}, {"date": "2026-05-08", "close": 117.55, "volume": 1313345.0}, {"date": "2026-05-11", "close": 115.45, "volume": 1376839.0}, {"date": "2026-05-12", "close": 114.55, "volume": 2505379.0}, {"date": "2026-05-13", "close": 112.97, "volume": 2450328.0}, {"date": "2026-05-14", "close": 113.87, "volume": 2436611.0}, {"date": "2026-05-15", "close": 110.11, "volume": 2205590.0}, {"date": "2026-05-18", "close": 111.78, "volume": 1946785.0}, {"date": "2026-05-19", "close": 111.05, "volume": 1667983.0}, {"date": "2026-05-20", "close": 116.26, "volume": 2313682.0}, {"date": "2026-05-21", "close": 116.3, "volume": 1328873.0}, {"date": "2026-05-22", "close": 116.43, "volume": 1294741.0}, {"date": "2026-05-26", "close": 117.84, "volume": 1785908.0}, {"date": "2026-05-27", "close": 119.1, "volume": 1816315.0}, {"date": "2026-05-28", "close": 118.01, "volume": 2038077.0}, {"date": "2026-05-29", "close": 118.18, "volume": 2394150.0}, {"date": "2026-06-01", "close": 117.7, "volume": 1311806.0}, {"date": "2026-06-02", "close": 117.77, "volume": 1183368.0}, {"date": "2026-06-03", "close": 117.21, "volume": 1164557.0}, {"date": "2026-06-04", "close": 118.22, "volume": 975476.0}, {"date": "2026-06-05", "close": 118.4, "volume": 1281912.0}, {"date": "2026-06-08", "close": 117.71, "volume": 988600.0}, {"date": "2026-06-09", "close": 122.78, "volume": 1575882.0}, {"date": "2026-06-10", "close": 118.49, "volume": 1418256.0}, {"date": "2026-06-11", "close": 124.0, "volume": 1524264.0}, {"date": "2026-06-12", "close": 123.17, "volume": 1289003.0}, {"date": "2026-06-15", "close": 122.84, "volume": 1536550.0}, {"date": "2026-06-16", "close": 124.76, "volume": 1278675.0}, {"date": "2026-06-17", "close": 121.88, "volume": 1887473.0}, {"date": "2026-06-18", "close": 126.96, "volume": 5322269.0}, {"date": "2026-06-22", "close": 125.62, "volume": 1601305.0}, {"date": "2026-06-23", "close": 126.55, "volume": 1398067.0}, {"date": "2026-06-24", "close": 135.71, "volume": 4117273.0}, {"date": "2026-06-25", "close": 135.81, "volume": 1790830.0}, {"date": "2026-06-26", "close": 137.61, "volume": 3187958.0}, {"date": "2026-06-29", "close": 137.94, "volume": 1797917.0}, {"date": "2026-06-30", "close": 137.21, "volume": 1599356.0}, {"date": "2026-07-01", "close": 132.59, "volume": 1675839.0}, {"date": "2026-07-02", "close": 133.67, "volume": 1212249.0}, {"date": "2026-07-06", "close": 131.38, "volume": 1273492.0}, {"date": "2026-07-07", "close": 129.92, "volume": 1037456.0}, {"date": "2026-07-08", "close": 122.94, "volume": 1766846.0}, {"date": "2026-07-09", "close": 123.72, "volume": 1179718.0}, {"date": "2026-07-10", "close": 124.75, "volume": 1516799.0}, {"date": "2026-07-13", "close": 123.75, "volume": 1714568.0}, {"date": "2026-07-14", "close": 124.56, "volume": 1743486.0}, {"date": "2026-07-15", "close": 125.39, "volume": 1340215.0}, {"date": "2026-07-16", "close": 129.02, "volume": 1856123.0}, {"date": "2026-07-17", "close": 126.08, "volume": 1708847.0}, {"date": "2026-07-20", "close": 123.18, "volume": 2159034.0}, {"date": "2026-07-21", "close": 124.26, "volume": 3012705.0}, {"date": "2026-07-22", "close": 126.75, "volume": 3045726.0}, {"date": "2026-07-23", "close": 124.67, "volume": 2792780.0}, {"date": "2026-07-24", "close": 128.75, "volume": 1960121.0}, {"date": "2026-07-27", "close": 130.59, "volume": 1728096.0}, {"date": "2026-07-28", "close": 134.75, "volume": 2198575.0}, {"date": "2026-07-29", "close": 132.31, "volume": 2615410.0}, {"date": "2026-07-30", "close": 128.74, "volume": 1865591.0}, {"date": "2026-07-31", "close": 126.47, "volume": 1208576.0}, {"date": "2026-08-03", "close": 129.29, "volume": 1449773.0}, {"date": "2026-08-04", "close": 131.68, "volume": 1746548.0}, {"date": "2026-08-05", "close": 133.01, "volume": 1223203.0}, {"date": "2026-08-06", "close": 129.55, "volume": 1243139.0}, {"date": "2026-08-07", "close": 132.9, "volume": 1079411.0}], "refreshing": true}