{"ticker": "RBA", "overview": {"cik": "1046102", "ticker": "RBA", "name": "RB GLOBAL INC.", "industry": "Services-Business Services, NEC", "country": "Canada", "sic": "7389", "announcements": [{"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419032", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-417841", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "FORM 8-K", "accession": "0001104659-26-114556", "price_sensitive": true}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396930", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396927", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396923", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396919", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396916", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395836", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395833", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395831", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395829", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395826", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395822", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395785", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395783", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395782", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395781", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001104659-26-107718", "price_sensitive": true}, {"form": "4/A", "date": "2026-09-10", "title": "Form 4/A", "accession": "0001193125-26-388273", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-388228", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-364692", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003490", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052582", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052570", "price_sensitive": true}]}, "description": "RB GLOBAL INC. trades as RBA on the NYSE and is registered in Canada, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 25 insider filings for the company, from August 2026 to September 2026. Across those, 2 insiders disclosed 3 open-market purchases totalling $181.40K. The most recent filing on record is dated 9 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 181396.0, "sell_n": 0, "sell_sum": 0, "net": 181396.0, "insiders": 2, "first_date": "2026-08-24", "last_date": "2026-09-09"}, "metrics": {"ticker": "RBA", "has_prices": true, "as_of": "2026-09-09", "last": 81.33, "prev_close": 81.88, "change": -0.5499999999999972, "change_pct": -0.006717147044455266, "session_volume": 1048921.0, "vwap_5": 82.63278611393754, "vwap_20": 84.80537218980228, "vwap_60": 97.88569232588074, "vwap_250": 102.72647344496968, "high_52w": 119.14, "low_52w": 81.33, "avg_volume_20": 1945056.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-419032", "src": "INSIDERS", "ticker": "RBA", "cik": "1046102", "company": "RB GLOBAL INC.", "company_raw": "RB GLOBAL INC.", "who": "Michael Thomas Steven Lewis", "who_key": "LEWIS MICHAEL THOMAS STEVEN", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Canada", "headline": "C-suite exec files routine paperwork on RBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2036698/000119312526419032/0001193125-26-419032-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35443}, {"id": "0001193125-26-395822", "src": "INSIDERS", "ticker": "RBA", "cik": "1046102", "company": "RB GLOBAL INC.", "company_raw": "RB GLOBAL INC.", "who": "Jennifer Laura Schmit", "who_key": "Schmit Jennifer Laura", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Canada", "headline": "C-suite exec files routine paperwork on RBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2083425/000119312526395822/0001193125-26-395822-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67123}, {"id": "0001193125-26-395826", "src": "INSIDERS", "ticker": "RBA", "cik": "1046102", "company": "RB GLOBAL INC.", "company_raw": "RB GLOBAL INC.", "who": "Christopher Carlson", "who_key": "Carlson Christopher", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Canada", "headline": "C-suite exec files routine paperwork on RBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1669069/000119312526395826/0001193125-26-395826-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67123}, {"id": "0001193125-26-395829", "src": "INSIDERS", "ticker": "RBA", "cik": "1046102", "company": "RB GLOBAL INC.", "company_raw": "RB GLOBAL INC.", "who": "Darren Jeffrey Watt", "who_key": "Watt Darren Jeffrey", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Canada", "headline": "C-suite exec files routine paperwork on RBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661695/000119312526395829/0001193125-26-395829-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67123}, {"id": "0001193125-26-395831", "src": "INSIDERS", "ticker": "RBA", "cik": "1046102", "company": "RB GLOBAL INC.", "company_raw": "RB GLOBAL INC.", "who": "Michael Thomas Steven Lewis", "who_key": "LEWIS MICHAEL THOMAS STEVEN", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Canada", "headline": "C-suite exec files routine paperwork on RBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2036698/000119312526395831/0001193125-26-395831-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67123}, {"id": "0001193125-26-395833", "src": "INSIDERS", "ticker": "RBA", "cik": "1046102", "company": "RB GLOBAL INC.", "company_raw": "RB GLOBAL INC.", "who": "Eric Guerin", "who_key": "Guerin Eric", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Canada", "headline": "CFO files routine paperwork on RBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841067/000119312526395833/0001193125-26-395833-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67123}, {"id": "0001193125-26-395836", "src": "INSIDERS", "ticker": "RBA", "cik": "1046102", "company": "RB GLOBAL INC.", "company_raw": "RB GLOBAL INC.", "who": "James Francis Kessler", "who_key": "KESSLER JAMES FRANCIS", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Canada", "headline": "CEO files routine paperwork on RBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811969/000119312526395836/0001193125-26-395836-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67123}, {"id": "0001193125-26-388273", "src": "INSIDERS", "ticker": "RBA", "cik": "1046102", "company": "RB GLOBAL INC.", "company_raw": "RB GLOBAL INC.", "who": "Deborah Stein", "who_key": "Stein Deborah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40454.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Canada", "headline": "The boardroom is buying: $40K of RBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1763701/000119312526388273/0001193125-26-388273-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78643}, {"id": "0001193125-26-388228", "src": "INSIDERS", "ticker": "RBA", "cik": "1046102", "company": "RB GLOBAL INC.", "company_raw": "RB GLOBAL INC.", "who": "Deborah Stein", "who_key": "Stein Deborah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40454.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Canada", "headline": "The boardroom is buying: $40K of RBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1763701/000119312526388228/0001193125-26-388228-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78643}, {"id": "0001193125-26-364692", "src": "INSIDERS", "ticker": "RBA", "cik": "1046102", "company": "RB GLOBAL INC.", "company_raw": "RB GLOBAL INC.", "who": "Chloe Harford", "who_key": "Harford Chloe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100488.0, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Canada", "headline": "The boardroom is buying: $100K of RBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1867536/000119312526364692/0001193125-26-364692-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101683}, {"id": "13DG-0001172661-26-003490", "src": "13DG", "ticker": "RBA", "cik": "1046102", "company": "RB GLOBAL INC.", "company_raw": "RB GLOBAL INC.", "who": "EdgePoint Investment Group Inc.", "who_key": "EdgePoint Investment Group Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Canada", "headline": "EdgePoint Investment Group Inc. takes a 5.13% passive stake in RBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1481669/0001172661-26-003490-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000318989-26-000076", "src": "13DG", "ticker": "RBA", "cik": "1046102", "company": "RB GLOBAL INC.", "company_raw": "RB GLOBAL INC.", "who": "FIL Ltd", "who_key": "FIL Ltd", "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": "Services-Business Services, NEC", "country": "Canada", "headline": "FIL Ltd moves to a 3.4% passive stake in RBA", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000076-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "13DG-0002100119-26-001040", "src": "13DG", "ticker": "RBA", "cik": "1046102", "company": "RB GLOBAL INC.", "company_raw": "RB GLOBAL INC.", "who": "RB Global Inc.", "who_key": "RB GLOBAL INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Canada", "headline": "RB GLOBAL INC. takes a 9.3% passive stake in RBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1046102/0002100119-26-001040-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002012383-26-001768", "src": "13DG", "ticker": "RBA", "cik": "1046102", "company": "RB GLOBAL INC.", "company_raw": "RB GLOBAL INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Services-Business Services, NEC", "country": "Canada", "headline": "BlackRock, Inc. adjusts its stake in RBA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001768-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271603}, {"id": "13DG-0000102909-26-002142", "src": "13DG", "ticker": "RBA", "cik": "1046102", "company": "RB GLOBAL INC.", "company_raw": "RB GLOBAL INC.", "who": "RB Global Inc.", "who_key": "RB GLOBAL 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": "Services-Business Services, NEC", "country": "Canada", "headline": "RB GLOBAL INC. adjusts its stake in RBA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1046102/0000102909-26-002142-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "HOUSE-2025-20033446-T346", "src": "CONGRESS", "ticker": "RBA", "cik": "", "company": "RB GLOBAL INC.", "company_raw": "S O: Charles Schwab 401K > Schwab 893\nSP RB Global, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims RBA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529363}, {"id": "HOUSE-2025-20033446-T344", "src": "CONGRESS", "ticker": "RBA", "cik": "", "company": "RB GLOBAL INC.", "company_raw": "Charles Schwab Brokerage Account 924\nSP RB Global, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims RBA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530803}, {"id": "HOUSE-2025-20033446-T345", "src": "CONGRESS", "ticker": "RBA", "cik": "", "company": "RB GLOBAL INC.", "company_raw": "Charles Schwab Brokerage Account 924\nSP RB Global, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up RBA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530803}, {"id": "HOUSE-2025-20030891-T502", "src": "CONGRESS", "ticker": "RBA", "cik": "", "company": "RB GLOBAL INC.", "company_raw": "Charles Schwab Brokerage Account 924\nSP RB Global, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up RBA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715123}, {"id": "HOUSE-2025-20029026-T25", "src": "CONGRESS", "ticker": "RBA", "cik": "", "company": "RB GLOBAL INC.", "company_raw": "150 Main Street Trust > Bank of America\nRB Global, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros files a buy in RBA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029026.pdf", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857683}, {"id": "HOUSE-2023-20023404-T355", "src": "CONGRESS", "ticker": "RBA", "cik": "", "company": "RB GLOBAL INC.", "company_raw": "O: Daniel Goldman Grandchildren 1986 Trust > TLH ADR\nRB Global, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads RBA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741843}, {"id": "HOUSE-2023-20022948-T130", "src": "CONGRESS", "ticker": "RBA", "cik": "", "company": "RB GLOBAL INC.", "company_raw": "children 1986 Trust > TACS R3K\nRitchie Bros. Auctioneers\nIncorporated", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads RBA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875763}, {"id": "HOUSE-2023-20022219-T8", "src": "CONGRESS", "ticker": "RBA", "cik": "", "company": "RB GLOBAL INC.", "company_raw": "ount # 1\nL: US\nD: ADR Stock\nJT Ritchie Bros. Auctioneers\nIncorporated", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads RBA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022219.pdf", "trade_date": "2022-12-06", "timestamp": "2022-12-06", "mins": 2055763}, {"id": "HOUSE-2022-20021563-T17", "src": "CONGRESS", "ticker": "RBA", "cik": "", "company": "RB GLOBAL INC.", "company_raw": "ley - Active Asset Account # 1\nRitchie Bros. Auctioneers\nIncorporated", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads RBA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021563.pdf", "trade_date": "2022-07-22", "timestamp": "2022-07-22", "mins": 2253043}, {"id": "SENATE-bbdeaa6ddcb641faa5d5cb5e5d10af6b-25", "src": "CONGRESS", "ticker": "RBA", "cik": "", "company": "RB GLOBAL INC.", "company_raw": "Ritchie Bros. Auctioneers Incorporated (NYSE)", "who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Tillis offloads RBA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/", "trade_date": "2015-02-13", "timestamp": "2015-02-13", "mins": 6164083}], "recent_buys": [{"id": "0001193125-26-388228", "src": "INSIDERS", "ticker": "RBA", "cik": "1046102", "company": "RB GLOBAL INC.", "company_raw": "RB GLOBAL INC.", "who": "Deborah Stein", "who_key": "Stein Deborah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40454.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Canada", "headline": "The boardroom is buying: $40K of RBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1763701/000119312526388228/0001193125-26-388228-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78643}, {"id": "0001193125-26-388273", "src": "INSIDERS", "ticker": "RBA", "cik": "1046102", "company": "RB GLOBAL INC.", "company_raw": "RB GLOBAL INC.", "who": "Deborah Stein", "who_key": "Stein Deborah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40454.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Canada", "headline": "The boardroom is buying: $40K of RBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1763701/000119312526388273/0001193125-26-388273-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78643}, {"id": "0001193125-26-364692", "src": "INSIDERS", "ticker": "RBA", "cik": "1046102", "company": "RB GLOBAL INC.", "company_raw": "RB GLOBAL INC.", "who": "Chloe Harford", "who_key": "Harford Chloe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100488.0, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Canada", "headline": "The boardroom is buying: $100K of RBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1867536/000119312526364692/0001193125-26-364692-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101683}], "institutional": [{"id": "13DG-0001172661-26-003490", "src": "13DG", "ticker": "RBA", "cik": "1046102", "company": "RB GLOBAL INC.", "company_raw": "RB GLOBAL INC.", "who": "EdgePoint Investment Group Inc.", "who_key": "EdgePoint Investment Group Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Canada", "headline": "EdgePoint Investment Group Inc. takes a 5.13% passive stake in RBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1481669/0001172661-26-003490-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000318989-26-000076", "src": "13DG", "ticker": "RBA", "cik": "1046102", "company": "RB GLOBAL INC.", "company_raw": "RB GLOBAL INC.", "who": "FIL Ltd", "who_key": "FIL Ltd", "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": "Services-Business Services, NEC", "country": "Canada", "headline": "FIL Ltd moves to a 3.4% passive stake in RBA", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000076-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "13DG-0002100119-26-001040", "src": "13DG", "ticker": "RBA", "cik": "1046102", "company": "RB GLOBAL INC.", "company_raw": "RB GLOBAL INC.", "who": "RB Global Inc.", "who_key": "RB GLOBAL INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Canada", "headline": "RB GLOBAL INC. takes a 9.3% passive stake in RBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1046102/0002100119-26-001040-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002012383-26-001768", "src": "13DG", "ticker": "RBA", "cik": "1046102", "company": "RB GLOBAL INC.", "company_raw": "RB GLOBAL INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Services-Business Services, NEC", "country": "Canada", "headline": "BlackRock, Inc. adjusts its stake in RBA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001768-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271603}, {"id": "13DG-0000102909-26-002142", "src": "13DG", "ticker": "RBA", "cik": "1046102", "company": "RB GLOBAL INC.", "company_raw": "RB GLOBAL INC.", "who": "RB Global Inc.", "who_key": "RB GLOBAL 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": "Services-Business Services, NEC", "country": "Canada", "headline": "RB GLOBAL INC. adjusts its stake in RBA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1046102/0000102909-26-002142-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "RB Global, Inc. Common Stock", "new_value": "RB GLOBAL INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001046102", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001046102", "applied": 1, "detected_at": "2026-10-27T02:35:31.873533"}]}, "key_people": [{"who": "Chloe Harford", "who_key": "Harford Chloe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 100488.0, "sold": 0, "net": 100488.0, "trades": 1, "top_score": 39.1, "lean": "buying", "history": [{"action": "BUY", "amount": 100488.0, "date": "2026-08-24", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1867536/000119312526364692/0001193125-26-364692-index.htm"}], "latest": {"action": "BUY", "amount": 100488.0, "date": "2026-08-24", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1867536/000119312526364692/0001193125-26-364692-index.htm"}}, {"who": "Deborah Stein", "who_key": "Stein Deborah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 80908.0, "sold": 0, "net": 80908.0, "trades": 2, "top_score": 36.9, "lean": "buying", "history": [{"action": "BUY", "amount": 40454.0, "date": "2026-09-09", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1763701/000119312526388273/0001193125-26-388273-index.htm"}, {"action": "BUY", "amount": 40454.0, "date": "2026-09-09", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1763701/000119312526388228/0001193125-26-388228-index.htm"}], "latest": {"action": "BUY", "amount": 40454.0, "date": "2026-09-09", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1763701/000119312526388273/0001193125-26-388273-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-12-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022219.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021563.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-12-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022219.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-03-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029026.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-03-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029026.pdf"}}], "activity": [{"date": "2026-08-24", "net": 100488.0}, {"date": "2026-09-09", "net": 80908.0}], "announcements": [{"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419032", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-417841", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "FORM 8-K", "accession": "0001104659-26-114556", "price_sensitive": true}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396930", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396927", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396923", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396919", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396916", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395836", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395833", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395831", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395829", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395826", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395822", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395785", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395783", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395782", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395781", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001104659-26-107718", "price_sensitive": true}, {"form": "4/A", "date": "2026-09-10", "title": "Form 4/A", "accession": "0001193125-26-388273", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-388228", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-364692", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003490", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052582", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052570", "price_sensitive": true}], "performance": {"ticker": "RBA", "has_prices": true, "summary": {"n": 6, "avg": -0.10382193777181388, "win_rate": 0.0, "best": 0.0, "worst": -0.2299024713568791, "as_of": "2026-09-09"}, "buys": [{"who": "Stein Deborah", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40454.0, "date": "2026-09-09", "score": 36.9, "ref_price": 81.33, "return": 0.0}, {"who": "Stein Deborah", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40454.0, "date": "2026-09-09", "score": 36.9, "ref_price": 81.33, "return": 0.0}, {"who": "Harford Chloe", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100488.0, "date": "2026-08-24", "score": 39.1, "ref_price": 84.07, "return": -0.03259188771262038}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 100.47, "return": -0.190504628247238}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 105.61, "return": -0.2299024713568791}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-03-17", "score": 0.0, "ref_price": 97.98, "return": -0.1699326393141458}]}, "price_series": [{"date": "2016-08-08", "close": 32.85, "volume": 596089.0}, {"date": "2016-08-09", "close": 29.35, "volume": 2740923.0}, {"date": "2016-08-10", "close": 28.77, "volume": 798224.0}, {"date": "2016-08-11", "close": 28.3, "volume": 689538.0}, {"date": "2016-08-12", "close": 28.05, "volume": 518064.0}, {"date": "2016-08-15", "close": 28.51, "volume": 1036909.0}, {"date": "2016-08-16", "close": 28.11, "volume": 482662.0}, {"date": "2016-08-17", "close": 27.68, "volume": 970541.0}, {"date": "2016-08-18", "close": 27.63, "volume": 684782.0}, {"date": "2016-08-19", "close": 27.43, "volume": 502052.0}, {"date": "2016-08-22", "close": 27.27, "volume": 438944.0}, {"date": "2016-08-23", "close": 27.69, "volume": 617080.0}, {"date": "2016-08-24", "close": 27.8, "volume": 634563.0}, {"date": "2016-08-25", "close": 27.96, "volume": 419204.0}, {"date": "2016-08-26", "close": 28.46, "volume": 572163.0}, {"date": "2016-08-29", "close": 28.89, "volume": 638727.0}, {"date": "2016-08-30", "close": 35.71, "volume": 5276296.0}, {"date": "2016-08-31", "close": 34.83, "volume": 3212058.0}, {"date": "2016-09-01", "close": 34.72, "volume": 1012192.0}, {"date": "2016-09-02", "close": 35.08, "volume": 890937.0}, {"date": "2016-09-06", "close": 35.26, "volume": 751008.0}, {"date": "2016-09-07", "close": 35.13, "volume": 822952.0}, {"date": "2016-09-08", "close": 34.09, "volume": 866484.0}, {"date": "2016-09-09", "close": 33.27, "volume": 858337.0}, {"date": "2016-09-12", "close": 33.61, "volume": 540520.0}, {"date": "2016-09-13", "close": 33.28, "volume": 454353.0}, {"date": "2016-09-14", "close": 33.61, "volume": 536925.0}, {"date": "2016-09-15", "close": 34.08, "volume": 484146.0}, {"date": "2016-09-16", "close": 34.05, "volume": 587957.0}, {"date": "2016-09-19", "close": 34.51, "volume": 451245.0}, {"date": "2016-09-20", "close": 34.82, "volume": 289847.0}, {"date": "2016-09-21", "close": 35.08, "volume": 314473.0}, {"date": "2016-09-22", "close": 35.34, "volume": 488335.0}, {"date": "2016-09-23", "close": 35.0, "volume": 275042.0}, {"date": "2016-09-26", "close": 34.55, "volume": 310386.0}, {"date": "2016-09-27", "close": 34.23, "volume": 644393.0}, {"date": "2016-09-28", "close": 34.2, "volume": 920381.0}, {"date": "2016-09-29", "close": 34.21, "volume": 520503.0}, {"date": "2016-09-30", "close": 35.07, "volume": 489698.0}, {"date": "2016-10-03", "close": 36.0, "volume": 1457851.0}, {"date": "2016-10-04", "close": 35.25, "volume": 622364.0}, {"date": "2016-10-05", "close": 35.5, "volume": 367772.0}, {"date": "2016-10-06", "close": 35.58, "volume": 231871.0}, {"date": "2016-10-07", "close": 35.17, "volume": 329594.0}, {"date": "2016-10-10", "close": 35.88, "volume": 357501.0}, {"date": "2016-10-11", "close": 35.59, "volume": 439643.0}, {"date": "2016-10-12", "close": 35.71, "volume": 333433.0}, {"date": "2016-10-13", "close": 35.51, "volume": 369744.0}, {"date": "2016-10-14", "close": 35.46, "volume": 446768.0}, {"date": "2016-10-17", "close": 35.18, "volume": 302614.0}, {"date": "2016-10-18", "close": 35.35, "volume": 509343.0}, {"date": "2016-10-19", "close": 35.45, "volume": 372615.0}, {"date": "2016-10-20", "close": 35.44, "volume": 222029.0}, {"date": "2016-10-21", "close": 35.32, "volume": 183790.0}, {"date": "2016-10-24", "close": 34.91, "volume": 191878.0}, {"date": "2016-10-25", "close": 34.59, "volume": 207892.0}, {"date": "2016-10-26", "close": 34.56, "volume": 295164.0}, {"date": "2016-10-27", "close": 34.44, "volume": 331356.0}, {"date": "2016-10-28", "close": 34.48, "volume": 228589.0}, {"date": "2016-10-31", "close": 34.59, "volume": 214518.0}, {"date": "2016-11-01", "close": 34.12, "volume": 507290.0}, {"date": "2016-11-02", "close": 34.02, "volume": 432454.0}, {"date": "2016-11-03", "close": 34.28, "volume": 368107.0}, {"date": "2016-11-04", "close": 34.45, "volume": 274818.0}, {"date": "2016-11-07", "close": 35.03, "volume": 425394.0}, {"date": "2016-11-08", "close": 34.69, "volume": 218028.0}, {"date": "2016-11-09", "close": 35.56, "volume": 750687.0}, {"date": "2016-11-10", "close": 37.18, "volume": 849595.0}, {"date": "2016-11-11", "close": 37.22, "volume": 398087.0}, {"date": "2016-11-14", "close": 37.29, "volume": 439902.0}, {"date": "2016-11-15", "close": 37.38, "volume": 486187.0}, {"date": "2016-11-16", "close": 37.23, "volume": 534190.0}, {"date": "2016-11-17", "close": 36.99, "volume": 408315.0}, {"date": "2016-11-18", "close": 37.1, "volume": 315112.0}, {"date": "2016-11-21", "close": 37.43, "volume": 542123.0}, {"date": "2016-11-22", "close": 38.21, "volume": 495489.0}, {"date": "2016-11-23", "close": 38.15, "volume": 705723.0}, {"date": "2016-11-25", "close": 37.91, "volume": 129387.0}, {"date": "2016-11-28", "close": 37.62, "volume": 412551.0}, {"date": "2016-11-29", "close": 37.73, "volume": 416811.0}, {"date": "2016-11-30", "close": 38.23, "volume": 568411.0}, {"date": "2016-12-01", "close": 38.7, "volume": 670222.0}, {"date": "2016-12-02", "close": 37.25, "volume": 492911.0}, {"date": "2016-12-05", "close": 37.9, "volume": 988248.0}, {"date": "2016-12-06", "close": 37.94, "volume": 584139.0}, {"date": "2016-12-07", "close": 39.43, "volume": 697437.0}, {"date": "2016-12-08", "close": 39.37, "volume": 543394.0}, {"date": "2016-12-09", "close": 39.29, "volume": 669058.0}, {"date": "2016-12-12", "close": 39.02, "volume": 397245.0}, {"date": "2016-12-13", "close": 39.12, "volume": 579766.0}, {"date": "2016-12-14", "close": 38.22, "volume": 344992.0}, {"date": "2016-12-15", "close": 38.31, "volume": 473515.0}, {"date": "2016-12-16", "close": 37.58, "volume": 1057567.0}, {"date": "2016-12-19", "close": 37.27, "volume": 905607.0}, {"date": "2016-12-20", "close": 37.59, "volume": 645451.0}, {"date": "2016-12-21", "close": 37.94, "volume": 397830.0}, {"date": "2016-12-22", "close": 35.25, "volume": 1019945.0}, {"date": "2016-12-23", "close": 36.03, "volume": 841062.0}, {"date": "2016-12-27", "close": 34.02, "volume": 858857.0}, {"date": "2016-12-28", "close": 33.79, "volume": 505982.0}, {"date": "2016-12-29", "close": 33.95, "volume": 396791.0}, {"date": "2016-12-30", "close": 34.0, "volume": 448908.0}, {"date": "2017-01-03", "close": 34.04, "volume": 746671.0}, {"date": "2017-01-04", "close": 34.46, "volume": 677314.0}, {"date": "2017-01-05", "close": 34.46, "volume": 390826.0}, {"date": "2017-01-06", "close": 34.17, "volume": 451145.0}, {"date": "2017-01-09", "close": 33.4, "volume": 478890.0}, {"date": "2017-01-10", "close": 34.07, "volume": 698087.0}, {"date": "2017-01-11", "close": 33.76, "volume": 341287.0}, {"date": "2017-01-12", "close": 33.96, "volume": 396466.0}, {"date": "2017-01-13", "close": 32.96, "volume": 754556.0}, {"date": "2017-01-17", "close": 32.28, "volume": 564666.0}, {"date": "2017-01-18", "close": 32.26, "volume": 464772.0}, {"date": "2017-01-19", "close": 31.55, "volume": 661671.0}, {"date": "2017-01-20", "close": 31.65, "volume": 816417.0}, {"date": "2017-01-23", "close": 31.69, "volume": 513915.0}, {"date": "2017-01-24", "close": 32.11, "volume": 405729.0}, {"date": "2017-01-25", "close": 32.59, "volume": 488674.0}, {"date": "2017-01-26", "close": 32.66, "volume": 496154.0}, {"date": "2017-01-27", "close": 32.6, "volume": 485103.0}, {"date": "2017-01-30", "close": 32.13, "volume": 275188.0}, {"date": "2017-01-31", "close": 32.44, "volume": 650763.0}, {"date": "2017-02-01", "close": 32.35, "volume": 401936.0}, {"date": "2017-02-02", "close": 32.02, "volume": 443745.0}, {"date": "2017-02-03", "close": 32.76, "volume": 588657.0}, {"date": "2017-02-06", "close": 32.17, "volume": 478843.0}, {"date": "2017-02-07", "close": 31.35, "volume": 651522.0}, {"date": "2017-02-08", "close": 30.77, "volume": 726223.0}, {"date": "2017-02-09", "close": 31.32, "volume": 917436.0}, {"date": "2017-02-10", "close": 31.85, "volume": 415666.0}, {"date": "2017-02-13", "close": 31.36, "volume": 376901.0}, {"date": "2017-02-14", "close": 31.07, "volume": 930549.0}, {"date": "2017-02-15", "close": 31.01, "volume": 706119.0}, {"date": "2017-02-16", "close": 31.09, "volume": 588903.0}, {"date": "2017-02-17", "close": 30.97, "volume": 509664.0}, {"date": "2017-02-21", "close": 34.69, "volume": 1986710.0}, {"date": "2017-02-22", "close": 34.05, "volume": 1389027.0}, {"date": "2017-02-23", "close": 33.65, "volume": 746231.0}, {"date": "2017-02-24", "close": 34.0, "volume": 717106.0}, {"date": "2017-02-27", "close": 34.47, "volume": 1172473.0}, {"date": "2017-02-28", "close": 33.69, "volume": 844562.0}, {"date": "2017-03-01", "close": 33.23, "volume": 603308.0}, {"date": "2017-03-02", "close": 32.16, "volume": 616283.0}, {"date": "2017-03-03", "close": 32.21, "volume": 362858.0}, {"date": "2017-03-06", "close": 31.81, "volume": 327300.0}, {"date": "2017-03-07", "close": 31.53, "volume": 236254.0}, {"date": "2017-03-08", "close": 30.89, "volume": 355012.0}, {"date": "2017-03-09", "close": 30.63, "volume": 974769.0}, {"date": "2017-03-10", "close": 31.54, "volume": 880871.0}, {"date": "2017-03-13", "close": 31.58, "volume": 371782.0}, {"date": "2017-03-14", "close": 31.25, "volume": 314570.0}, {"date": "2017-03-15", "close": 31.73, "volume": 360503.0}, {"date": "2017-03-16", "close": 31.51, "volume": 284265.0}, {"date": "2017-03-17", "close": 31.71, "volume": 382495.0}, {"date": "2017-03-20", "close": 31.4, "volume": 195339.0}, {"date": "2017-03-21", "close": 31.27, "volume": 457135.0}, {"date": "2017-03-22", "close": 31.61, "volume": 869994.0}, {"date": "2017-03-23", "close": 32.16, "volume": 479858.0}, {"date": "2017-03-24", "close": 32.25, "volume": 381402.0}, {"date": "2017-03-27", "close": 32.44, "volume": 374663.0}, {"date": "2017-03-28", "close": 32.77, "volume": 402765.0}, {"date": "2017-03-29", "close": 32.74, "volume": 223531.0}, {"date": "2017-03-30", "close": 32.7, "volume": 324792.0}, {"date": "2017-03-31", "close": 32.9, "volume": 335926.0}, {"date": "2017-04-03", "close": 32.14, "volume": 1072267.0}, {"date": "2017-04-04", "close": 32.38, "volume": 688989.0}, {"date": "2017-04-05", "close": 32.26, "volume": 886099.0}, {"date": "2017-04-06", "close": 32.72, "volume": 449828.0}, {"date": "2017-04-07", "close": 31.98, "volume": 636710.0}, {"date": "2017-04-10", "close": 30.43, "volume": 1980000.0}, {"date": "2017-04-11", "close": 30.81, "volume": 689530.0}, {"date": "2017-04-12", "close": 30.53, "volume": 758494.0}, {"date": "2017-04-13", "close": 30.71, "volume": 475946.0}, {"date": "2017-04-17", "close": 30.85, "volume": 590053.0}, {"date": "2017-04-18", "close": 30.94, "volume": 582201.0}, {"date": "2017-04-19", "close": 30.89, "volume": 589338.0}, {"date": "2017-04-20", "close": 30.85, "volume": 359713.0}, {"date": "2017-04-21", "close": 30.74, "volume": 211282.0}, {"date": "2017-04-24", "close": 31.68, "volume": 409717.0}, {"date": "2017-04-25", "close": 32.09, "volume": 977466.0}, {"date": "2017-04-26", "close": 32.52, "volume": 315204.0}, {"date": "2017-04-27", "close": 32.87, "volume": 826642.0}, {"date": "2017-04-28", "close": 32.76, "volume": 547345.0}, {"date": "2017-05-01", "close": 32.59, "volume": 1199619.0}, {"date": "2017-05-02", "close": 32.61, "volume": 680821.0}, {"date": "2017-05-03", "close": 32.42, "volume": 835576.0}, {"date": "2017-05-04", "close": 31.99, "volume": 935067.0}, {"date": "2017-05-05", "close": 30.9, "volume": 1686612.0}, {"date": "2017-05-08", "close": 30.37, "volume": 690822.0}, {"date": "2017-05-09", "close": 31.32, "volume": 677110.0}, {"date": "2017-05-10", "close": 31.77, "volume": 768933.0}, {"date": "2017-05-11", "close": 31.12, "volume": 604233.0}, {"date": "2017-05-12", "close": 30.96, "volume": 267652.0}, {"date": "2017-05-15", "close": 31.0, "volume": 292289.0}, {"date": "2017-05-16", "close": 30.85, "volume": 436769.0}, {"date": "2017-05-17", "close": 30.91, "volume": 562410.0}, {"date": "2017-05-18", "close": 31.75, "volume": 1065952.0}, {"date": "2017-05-19", "close": 31.24, "volume": 1474348.0}, {"date": "2017-05-22", "close": 30.75, "volume": 1194569.0}, {"date": "2017-05-23", "close": 31.39, "volume": 309962.0}, {"date": "2017-05-24", "close": 31.59, "volume": 533590.0}, {"date": "2017-05-25", "close": 31.5, "volume": 348149.0}, {"date": "2017-05-26", "close": 31.17, "volume": 411040.0}, {"date": "2017-05-30", "close": 31.38, "volume": 211634.0}, {"date": "2017-05-31", "close": 31.04, "volume": 575971.0}, {"date": "2017-06-01", "close": 31.34, "volume": 422703.0}, {"date": "2017-06-02", "close": 31.58, "volume": 464776.0}, {"date": "2017-06-05", "close": 31.59, "volume": 376474.0}, {"date": "2017-06-06", "close": 31.6, "volume": 330354.0}, {"date": "2017-06-07", "close": 30.71, "volume": 634925.0}, {"date": "2017-06-08", "close": 30.93, "volume": 342449.0}, {"date": "2017-06-09", "close": 31.34, "volume": 246703.0}, {"date": "2017-06-12", "close": 32.39, "volume": 317058.0}, {"date": "2017-06-13", "close": 31.97, "volume": 366825.0}, {"date": "2017-06-14", "close": 31.71, "volume": 368139.0}, {"date": "2017-06-15", "close": 30.51, "volume": 925038.0}, {"date": "2017-06-16", "close": 29.66, "volume": 1192679.0}, {"date": "2017-06-19", "close": 29.65, "volume": 1226929.0}, {"date": "2017-06-20", "close": 28.85, "volume": 1576517.0}, {"date": "2017-06-21", "close": 28.58, "volume": 654394.0}, {"date": "2017-06-22", "close": 27.82, "volume": 1713249.0}, {"date": "2017-06-23", "close": 28.83, "volume": 1071873.0}, {"date": "2017-06-26", "close": 28.83, "volume": 565734.0}, {"date": "2017-06-27", "close": 28.89, "volume": 523050.0}, {"date": "2017-06-28", "close": 28.72, "volume": 904873.0}, {"date": "2017-06-29", "close": 29.0, "volume": 906489.0}, {"date": "2017-06-30", "close": 28.74, "volume": 815701.0}, {"date": "2017-07-03", "close": 29.18, "volume": 427635.0}, {"date": "2017-07-05", "close": 29.26, "volume": 530140.0}, {"date": "2017-07-06", "close": 29.02, "volume": 370854.0}, {"date": "2017-07-07", "close": 29.06, "volume": 551977.0}, {"date": "2017-07-10", "close": 26.97, "volume": 1839196.0}, {"date": "2017-07-11", "close": 27.48, "volume": 994522.0}, {"date": "2017-07-12", "close": 27.38, "volume": 849554.0}, {"date": "2017-07-13", "close": 27.35, "volume": 704457.0}, {"date": "2017-07-14", "close": 27.79, "volume": 596191.0}, {"date": "2017-07-17", "close": 27.66, "volume": 600442.0}, {"date": "2017-07-18", "close": 27.97, "volume": 673747.0}, {"date": "2017-07-19", "close": 28.05, "volume": 453819.0}, {"date": "2017-07-20", "close": 28.2, "volume": 441359.0}, {"date": "2017-07-21", "close": 28.4, "volume": 366270.0}, {"date": "2017-07-24", "close": 28.16, "volume": 391110.0}, {"date": "2017-07-25", "close": 28.55, "volume": 616676.0}, {"date": "2017-07-26", "close": 28.53, "volume": 649736.0}, {"date": "2017-07-27", "close": 28.54, "volume": 672147.0}, {"date": "2017-07-28", "close": 28.46, "volume": 717520.0}, {"date": "2017-07-31", "close": 28.23, "volume": 613413.0}, {"date": "2017-08-01", "close": 27.52, "volume": 732895.0}, {"date": "2017-08-02", "close": 27.47, "volume": 759158.0}, {"date": "2017-08-03", "close": 27.45, "volume": 291132.0}, {"date": "2017-08-04", "close": 27.46, "volume": 471802.0}, {"date": "2017-08-07", "close": 27.3, "volume": 1114261.0}, {"date": "2017-08-08", "close": 29.64, "volume": 2781753.0}, {"date": "2017-08-09", "close": 27.9, "volume": 2200962.0}, {"date": "2017-08-10", "close": 27.19, "volume": 489148.0}, {"date": "2017-08-11", "close": 27.1, "volume": 629327.0}, {"date": "2017-08-14", "close": 27.8, "volume": 604918.0}, {"date": "2017-08-15", "close": 28.39, "volume": 783992.0}, {"date": "2017-08-16", "close": 28.75, "volume": 651683.0}, {"date": "2017-08-17", "close": 28.59, "volume": 1011789.0}, {"date": "2017-08-18", "close": 28.42, "volume": 773311.0}, {"date": "2017-08-21", "close": 28.36, "volume": 617180.0}, {"date": "2017-08-22", "close": 28.36, "volume": 762569.0}, {"date": "2017-08-23", "close": 28.5, "volume": 558469.0}, {"date": "2017-08-24", "close": 28.61, "volume": 345997.0}, {"date": "2017-08-25", "close": 28.63, "volume": 378054.0}, {"date": "2017-08-28", "close": 28.58, "volume": 355004.0}, {"date": "2017-08-29", "close": 29.04, "volume": 413014.0}, {"date": "2017-08-30", "close": 29.25, "volume": 302679.0}, {"date": "2017-08-31", "close": 29.74, "volume": 492898.0}, {"date": "2017-09-01", "close": 29.85, "volume": 747621.0}, {"date": "2017-09-05", "close": 29.45, "volume": 275637.0}, {"date": "2017-09-06", "close": 29.95, "volume": 574860.0}, {"date": "2017-09-07", "close": 29.7, "volume": 299492.0}, {"date": "2017-09-08", "close": 29.83, "volume": 357253.0}, {"date": "2017-09-11", "close": 30.37, "volume": 652982.0}, {"date": "2017-09-12", "close": 30.29, "volume": 654608.0}, {"date": "2017-09-13", "close": 30.24, "volume": 385641.0}, {"date": "2017-09-14", "close": 30.41, "volume": 462257.0}, {"date": "2017-09-15", "close": 30.42, "volume": 645841.0}, {"date": "2017-09-18", "close": 30.52, "volume": 538817.0}, {"date": "2017-09-19", "close": 30.48, "volume": 248460.0}, {"date": "2017-09-20", "close": 30.86, "volume": 330794.0}, {"date": "2017-09-21", "close": 30.74, "volume": 191509.0}, {"date": "2017-09-22", "close": 31.47, "volume": 327346.0}, {"date": "2017-09-25", "close": 31.49, "volume": 233650.0}, {"date": "2017-09-26", "close": 31.17, "volume": 372995.0}, {"date": "2017-09-27", "close": 30.63, "volume": 584451.0}, {"date": "2017-09-28", "close": 31.05, "volume": 940535.0}, {"date": "2017-09-29", "close": 31.62, "volume": 430634.0}, {"date": "2017-10-02", "close": 31.06, "volume": 634340.0}, {"date": "2017-10-03", "close": 30.5, "volume": 919115.0}, {"date": "2017-10-04", "close": 30.01, "volume": 986039.0}, {"date": "2017-10-05", "close": 29.94, "volume": 922786.0}, {"date": "2017-10-06", "close": 29.65, "volume": 498839.0}, {"date": "2017-10-09", "close": 29.13, "volume": 431355.0}, {"date": "2017-10-10", "close": 27.81, "volume": 1386033.0}, {"date": "2017-10-11", "close": 28.07, "volume": 938135.0}, {"date": "2017-10-12", "close": 28.17, "volume": 730426.0}, {"date": "2017-10-13", "close": 28.19, "volume": 806306.0}, {"date": "2017-10-16", "close": 28.51, "volume": 671227.0}, {"date": "2017-10-17", "close": 28.11, "volume": 384163.0}, {"date": "2017-10-18", "close": 28.29, "volume": 490440.0}, {"date": "2017-10-19", "close": 28.93, "volume": 635164.0}, {"date": "2017-10-20", "close": 28.75, "volume": 1036726.0}, {"date": "2017-10-23", "close": 28.59, "volume": 367044.0}, {"date": "2017-10-24", "close": 29.24, "volume": 730186.0}, {"date": "2017-10-25", "close": 28.35, "volume": 371221.0}, {"date": "2017-10-26", "close": 28.35, "volume": 450280.0}, {"date": "2017-10-27", "close": 28.36, "volume": 408403.0}, {"date": "2017-10-30", "close": 27.88, "volume": 293973.0}, {"date": "2017-10-31", "close": 28.03, "volume": 300675.0}, {"date": "2017-11-01", "close": 28.3, "volume": 649520.0}, {"date": "2017-11-02", "close": 28.71, "volume": 393650.0}, {"date": "2017-11-03", "close": 28.78, "volume": 423783.0}, {"date": "2017-11-06", "close": 28.78, "volume": 421977.0}, {"date": "2017-11-07", "close": 28.57, "volume": 246838.0}, {"date": "2017-11-08", "close": 28.16, "volume": 371113.0}, {"date": "2017-11-09", "close": 28.2, "volume": 611411.0}, {"date": "2017-11-10", "close": 25.36, "volume": 3169400.0}, {"date": "2017-11-13", "close": 25.11, "volume": 1857429.0}, {"date": "2017-11-14", "close": 25.04, "volume": 1098249.0}, {"date": "2017-11-15", "close": 24.85, "volume": 1049904.0}, {"date": "2017-11-16", "close": 25.18, "volume": 848740.0}, {"date": "2017-11-17", "close": 25.29, "volume": 970680.0}, {"date": "2017-11-20", "close": 26.11, "volume": 1124184.0}, {"date": "2017-11-21", "close": 26.1, "volume": 839013.0}, {"date": "2017-11-22", "close": 25.57, "volume": 487944.0}, {"date": "2017-11-24", "close": 25.85, "volume": 334418.0}, {"date": "2017-11-27", "close": 25.85, "volume": 504212.0}, {"date": "2017-11-28", "close": 26.17, "volume": 609713.0}, {"date": "2017-11-29", "close": 26.53, "volume": 625496.0}, {"date": "2017-11-30", "close": 26.5, "volume": 680141.0}, {"date": "2017-12-01", "close": 25.88, "volume": 876011.0}, {"date": "2017-12-04", "close": 27.09, "volume": 1120215.0}, {"date": "2017-12-05", "close": 26.93, "volume": 955869.0}, {"date": "2017-12-06", "close": 27.04, "volume": 755763.0}, {"date": "2017-12-07", "close": 27.8, "volume": 734328.0}, {"date": "2017-12-08", "close": 28.64, "volume": 1915589.0}, {"date": "2017-12-11", "close": 28.83, "volume": 1069865.0}, {"date": "2017-12-12", "close": 28.24, "volume": 824590.0}, {"date": "2017-12-13", "close": 28.39, "volume": 677014.0}, {"date": "2017-12-14", "close": 28.69, "volume": 681355.0}, {"date": "2017-12-15", "close": 28.99, "volume": 766220.0}, {"date": "2017-12-18", "close": 28.96, "volume": 534481.0}, {"date": "2017-12-19", "close": 28.78, "volume": 487240.0}, {"date": "2017-12-20", "close": 29.15, "volume": 860101.0}, {"date": "2017-12-21", "close": 29.32, "volume": 447198.0}, {"date": "2017-12-22", "close": 29.55, "volume": 282497.0}, {"date": "2017-12-26", "close": 29.74, "volume": 252692.0}, {"date": "2017-12-27", "close": 29.23, "volume": 374926.0}, {"date": "2017-12-28", "close": 29.65, "volume": 299052.0}, {"date": "2017-12-29", "close": 29.93, "volume": 464840.0}, {"date": "2018-01-02", "close": 30.06, "volume": 521608.0}, {"date": "2018-01-03", "close": 31.12, "volume": 694459.0}, {"date": "2018-01-04", "close": 31.35, "volume": 622494.0}, {"date": "2018-01-05", "close": 31.33, "volume": 400136.0}, {"date": "2018-01-08", "close": 31.41, "volume": 449701.0}, {"date": "2018-01-09", "close": 30.94, "volume": 852273.0}, {"date": "2018-01-10", "close": 31.44, "volume": 713038.0}, {"date": "2018-01-11", "close": 31.84, "volume": 500625.0}, {"date": "2018-01-12", "close": 32.1, "volume": 363112.0}, {"date": "2018-01-16", "close": 32.07, "volume": 412238.0}, {"date": "2018-01-17", "close": 32.26, "volume": 515360.0}, {"date": "2018-01-18", "close": 31.63, "volume": 503048.0}, {"date": "2018-01-19", "close": 31.41, "volume": 735739.0}, {"date": "2018-01-22", "close": 31.41, "volume": 910944.0}, {"date": "2018-01-23", "close": 32.0, "volume": 651055.0}, {"date": "2018-01-24", "close": 31.87, "volume": 495367.0}, {"date": "2018-01-25", "close": 32.07, "volume": 229344.0}, {"date": "2018-01-26", "close": 32.58, "volume": 298563.0}, {"date": "2018-01-29", "close": 32.51, "volume": 258644.0}, {"date": "2018-01-30", "close": 32.04, "volume": 267419.0}, {"date": "2018-01-31", "close": 32.52, "volume": 358941.0}, {"date": "2018-02-01", "close": 32.45, "volume": 805412.0}, {"date": "2018-02-02", "close": 31.75, "volume": 618347.0}, {"date": "2018-02-05", "close": 30.93, "volume": 677777.0}, {"date": "2018-02-06", "close": 31.28, "volume": 1200286.0}, {"date": "2018-02-07", "close": 31.0, "volume": 410322.0}, {"date": "2018-02-08", "close": 30.38, "volume": 485558.0}, {"date": "2018-02-09", "close": 30.72, "volume": 611661.0}, {"date": "2018-02-12", "close": 30.92, "volume": 681719.0}, {"date": "2018-02-13", "close": 31.42, "volume": 934928.0}, {"date": "2018-02-14", "close": 31.57, "volume": 738678.0}, {"date": "2018-02-15", "close": 32.08, "volume": 525660.0}, {"date": "2018-02-16", "close": 32.36, "volume": 560401.0}, {"date": "2018-02-20", "close": 32.05, "volume": 674786.0}, {"date": "2018-02-21", "close": 32.0, "volume": 414268.0}, {"date": "2018-02-22", "close": 32.09, "volume": 698697.0}, {"date": "2018-02-23", "close": 32.34, "volume": 1778622.0}, {"date": "2018-02-26", "close": 33.38, "volume": 897969.0}, {"date": "2018-02-27", "close": 32.9, "volume": 2009122.0}, {"date": "2018-02-28", "close": 32.39, "volume": 1305825.0}, {"date": "2018-03-01", "close": 32.16, "volume": 1139546.0}, {"date": "2018-03-02", "close": 32.49, "volume": 1612303.0}, {"date": "2018-03-05", "close": 32.28, "volume": 1123813.0}, {"date": "2018-03-06", "close": 32.53, "volume": 982141.0}, {"date": "2018-03-07", "close": 33.18, "volume": 834084.0}, {"date": "2018-03-08", "close": 33.2, "volume": 531050.0}, {"date": "2018-03-09", "close": 33.2, "volume": 1427574.0}, {"date": "2018-03-12", "close": 33.37, "volume": 533766.0}, {"date": "2018-03-13", "close": 33.26, "volume": 403700.0}, {"date": "2018-03-14", "close": 32.83, "volume": 349386.0}, {"date": "2018-03-15", "close": 32.24, "volume": 749314.0}, {"date": "2018-03-16", "close": 32.17, "volume": 768235.0}, {"date": "2018-03-19", "close": 31.52, "volume": 594021.0}, {"date": "2018-03-20", "close": 31.73, "volume": 424701.0}, {"date": "2018-03-21", "close": 32.07, "volume": 530901.0}, {"date": "2018-03-22", "close": 30.85, "volume": 529740.0}, {"date": "2018-03-23", "close": 30.22, "volume": 579450.0}, {"date": "2018-03-26", "close": 30.89, "volume": 747550.0}, {"date": "2018-03-27", "close": 31.06, "volume": 978898.0}, {"date": "2018-03-28", "close": 31.26, "volume": 449228.0}, {"date": "2018-03-29", "close": 31.47, "volume": 869714.0}, {"date": "2018-04-02", "close": 31.05, "volume": 1085534.0}, {"date": "2018-04-03", "close": 31.98, "volume": 484730.0}, {"date": "2018-04-04", "close": 32.27, "volume": 673995.0}, {"date": "2018-04-05", "close": 32.21, "volume": 428121.0}, {"date": "2018-04-06", "close": 31.64, "volume": 536670.0}, {"date": "2018-04-09", "close": 32.41, "volume": 762399.0}, {"date": "2018-04-10", "close": 32.86, "volume": 596435.0}, {"date": "2018-04-11", "close": 32.65, "volume": 273481.0}, {"date": "2018-04-12", "close": 33.09, "volume": 293043.0}, {"date": "2018-04-13", "close": 33.08, "volume": 494105.0}, {"date": "2018-04-16", "close": 33.29, "volume": 265420.0}, {"date": "2018-04-17", "close": 33.35, "volume": 212750.0}, {"date": "2018-04-18", "close": 33.47, "volume": 333132.0}, {"date": "2018-04-19", "close": 32.96, "volume": 378925.0}, {"date": "2018-04-20", "close": 32.6, "volume": 230737.0}, {"date": "2018-04-23", "close": 33.03, "volume": 345924.0}, {"date": "2018-04-24", "close": 32.84, "volume": 262946.0}, {"date": "2018-04-25", "close": 32.54, "volume": 340589.0}, {"date": "2018-04-26", "close": 32.59, "volume": 216392.0}, {"date": "2018-04-27", "close": 32.98, "volume": 237150.0}, {"date": "2018-04-30", "close": 32.73, "volume": 395563.0}, {"date": "2018-05-01", "close": 32.78, "volume": 327983.0}, {"date": "2018-05-02", "close": 32.84, "volume": 251974.0}, {"date": "2018-05-03", "close": 32.88, "volume": 222903.0}, {"date": "2018-05-04", "close": 33.44, "volume": 192456.0}, {"date": "2018-05-07", "close": 33.44, "volume": 239746.0}, {"date": "2018-05-08", "close": 33.7, "volume": 457864.0}, {"date": "2018-05-09", "close": 33.8, "volume": 374811.0}, {"date": "2018-05-10", "close": 34.03, "volume": 684199.0}, {"date": "2018-05-11", "close": 33.19, "volume": 798285.0}, {"date": "2018-05-14", "close": 33.02, "volume": 251023.0}, {"date": "2018-05-15", "close": 32.96, "volume": 498127.0}, {"date": "2018-05-16", "close": 33.05, "volume": 286578.0}, {"date": "2018-05-17", "close": 32.76, "volume": 291031.0}, {"date": "2018-05-18", "close": 32.61, "volume": 491661.0}, {"date": "2018-05-21", "close": 32.96, "volume": 304046.0}, {"date": "2018-05-22", "close": 33.02, "volume": 350015.0}, {"date": "2018-05-23", "close": 33.2, "volume": 320542.0}, {"date": "2018-05-24", "close": 33.94, "volume": 353335.0}, {"date": "2018-05-25", "close": 34.1, "volume": 392122.0}, {"date": "2018-05-29", "close": 33.52, "volume": 298164.0}, {"date": "2018-05-30", "close": 34.22, "volume": 425757.0}, {"date": "2018-05-31", "close": 34.08, "volume": 311997.0}, {"date": "2018-06-01", "close": 34.82, "volume": 253866.0}, {"date": "2018-06-04", "close": 35.27, "volume": 461058.0}, {"date": "2018-06-05", "close": 35.22, "volume": 325372.0}, {"date": "2018-06-06", "close": 35.36, "volume": 236869.0}, {"date": "2018-06-07", "close": 35.27, "volume": 211476.0}, {"date": "2018-06-08", "close": 35.49, "volume": 408169.0}, {"date": "2018-06-11", "close": 35.75, "volume": 302245.0}, {"date": "2018-06-12", "close": 35.69, "volume": 292926.0}, {"date": "2018-06-13", "close": 35.59, "volume": 580881.0}, {"date": "2018-06-14", "close": 35.43, "volume": 232898.0}, {"date": "2018-06-15", "close": 35.17, "volume": 318037.0}, {"date": "2018-06-18", "close": 35.47, "volume": 158957.0}, {"date": "2018-06-19", "close": 35.26, "volume": 210261.0}, {"date": "2018-06-20", "close": 35.64, "volume": 295824.0}, {"date": "2018-06-21", "close": 35.37, "volume": 319038.0}, {"date": "2018-06-22", "close": 35.35, "volume": 310311.0}, {"date": "2018-06-25", "close": 34.76, "volume": 249198.0}, {"date": "2018-06-26", "close": 35.02, "volume": 232906.0}, {"date": "2018-06-27", "close": 34.79, "volume": 244443.0}, {"date": "2018-06-28", "close": 33.58, "volume": 764265.0}, {"date": "2018-06-29", "close": 34.12, "volume": 299891.0}, {"date": "2018-07-02", "close": 34.65, "volume": 206495.0}, {"date": "2018-07-03", "close": 33.83, "volume": 425675.0}, {"date": "2018-07-05", "close": 34.11, "volume": 305043.0}, {"date": "2018-07-06", "close": 34.16, "volume": 400305.0}, {"date": "2018-07-09", "close": 34.7, "volume": 217336.0}, {"date": "2018-07-10", "close": 34.51, "volume": 204984.0}, {"date": "2018-07-11", "close": 32.87, "volume": 538869.0}, {"date": "2018-07-12", "close": 32.93, "volume": 396150.0}, {"date": "2018-07-13", "close": 33.39, "volume": 291283.0}, {"date": "2018-07-16", "close": 33.11, "volume": 344520.0}, {"date": "2018-07-17", "close": 32.57, "volume": 527626.0}, {"date": "2018-07-18", "close": 32.8, "volume": 494364.0}, {"date": "2018-07-19", "close": 32.65, "volume": 575682.0}, {"date": "2018-07-20", "close": 32.71, "volume": 293813.0}, {"date": "2018-07-23", "close": 32.45, "volume": 280570.0}, {"date": "2018-07-24", "close": 32.02, "volume": 459408.0}, {"date": "2018-07-25", "close": 32.33, "volume": 353799.0}, {"date": "2018-07-26", "close": 33.02, "volume": 234981.0}, {"date": "2018-07-27", "close": 32.91, "volume": 222136.0}, {"date": "2018-07-30", "close": 32.86, "volume": 189323.0}, {"date": "2018-07-31", "close": 33.27, "volume": 142994.0}, {"date": "2018-08-01", "close": 33.16, "volume": 165361.0}, {"date": "2018-08-02", "close": 33.87, "volume": 230687.0}, {"date": "2018-08-03", "close": 34.27, "volume": 289538.0}, {"date": "2018-08-06", "close": 34.21, "volume": 163622.0}, {"date": "2018-08-07", "close": 34.17, "volume": 387563.0}, {"date": "2018-08-08", "close": 34.52, "volume": 230356.0}, {"date": "2018-08-09", "close": 34.8, "volume": 333694.0}, {"date": "2018-08-10", "close": 37.63, "volume": 1226047.0}, {"date": "2018-08-13", "close": 37.72, "volume": 460102.0}, {"date": "2018-08-14", "close": 37.7, "volume": 550498.0}, {"date": "2018-08-15", "close": 37.65, "volume": 457686.0}, {"date": "2018-08-16", "close": 37.9, "volume": 864476.0}, {"date": "2018-08-17", "close": 37.97, "volume": 346485.0}, {"date": "2018-08-20", "close": 38.28, "volume": 368461.0}, {"date": "2018-08-21", "close": 38.53, "volume": 738202.0}, {"date": "2018-08-22", "close": 38.27, "volume": 260480.0}, {"date": "2018-08-23", "close": 38.14, "volume": 220274.0}, {"date": "2018-08-24", "close": 38.22, "volume": 290541.0}, {"date": "2018-08-27", "close": 38.37, "volume": 288280.0}, {"date": "2018-08-28", "close": 37.94, "volume": 311333.0}, {"date": "2018-08-29", "close": 37.99, "volume": 279922.0}, {"date": "2018-08-30", "close": 38.18, "volume": 177336.0}, {"date": "2018-08-31", "close": 38.11, "volume": 219037.0}, {"date": "2018-09-04", "close": 38.26, "volume": 426070.0}, {"date": "2018-09-05", "close": 37.89, "volume": 213212.0}, {"date": "2018-09-06", "close": 37.73, "volume": 179679.0}, {"date": "2018-09-07", "close": 37.25, "volume": 205835.0}, {"date": "2018-09-10", "close": 37.49, "volume": 423085.0}, {"date": "2018-09-11", "close": 37.7, "volume": 327024.0}, {"date": "2018-09-12", "close": 37.85, "volume": 457333.0}, {"date": "2018-09-13", "close": 37.85, "volume": 215231.0}, {"date": "2018-09-14", "close": 37.89, "volume": 247097.0}, {"date": "2018-09-17", "close": 37.58, "volume": 179161.0}, {"date": "2018-09-18", "close": 37.52, "volume": 185831.0}, {"date": "2018-09-19", "close": 36.98, "volume": 226154.0}, {"date": "2018-09-20", "close": 37.37, "volume": 386193.0}, {"date": "2018-09-21", "close": 36.68, "volume": 221659.0}, {"date": "2018-09-24", "close": 36.28, "volume": 233766.0}, {"date": "2018-09-25", "close": 36.54, "volume": 386583.0}, {"date": "2018-09-26", "close": 36.24, "volume": 226271.0}, {"date": "2018-09-27", "close": 36.38, "volume": 197771.0}, {"date": "2018-09-28", "close": 36.13, "volume": 296891.0}, {"date": "2018-10-01", "close": 36.17, "volume": 370527.0}, {"date": "2018-10-02", "close": 36.25, "volume": 237725.0}, {"date": "2018-10-03", "close": 36.32, "volume": 257008.0}, {"date": "2018-10-04", "close": 36.18, "volume": 279422.0}, {"date": "2018-10-05", "close": 36.51, "volume": 218120.0}, {"date": "2018-10-08", "close": 36.12, "volume": 178024.0}, {"date": "2018-10-09", "close": 34.84, "volume": 1142758.0}, {"date": "2018-10-10", "close": 33.44, "volume": 489376.0}, {"date": "2018-10-11", "close": 33.25, "volume": 582429.0}, {"date": "2018-10-12", "close": 33.13, "volume": 521960.0}, {"date": "2018-10-15", "close": 33.49, "volume": 243976.0}, {"date": "2018-10-16", "close": 33.91, "volume": 370643.0}, {"date": "2018-10-17", "close": 33.41, "volume": 329703.0}, {"date": "2018-10-18", "close": 33.06, "volume": 234043.0}, {"date": "2018-10-19", "close": 33.0, "volume": 449378.0}, {"date": "2018-10-22", "close": 32.88, "volume": 261516.0}, {"date": "2018-10-23", "close": 32.7, "volume": 273229.0}, {"date": "2018-10-24", "close": 32.07, "volume": 364428.0}, {"date": "2018-10-25", "close": 32.35, "volume": 294038.0}, {"date": "2018-10-26", "close": 31.73, "volume": 408868.0}, {"date": "2018-10-29", "close": 32.09, "volume": 249546.0}, {"date": "2018-10-30", "close": 33.03, "volume": 268928.0}, {"date": "2018-10-31", "close": 33.61, "volume": 290160.0}, {"date": "2018-11-01", "close": 33.95, "volume": 286397.0}, {"date": "2018-11-02", "close": 33.52, "volume": 332861.0}, {"date": "2018-11-05", "close": 33.45, "volume": 348081.0}, {"date": "2018-11-06", "close": 32.84, "volume": 389819.0}, {"date": "2018-11-07", "close": 33.33, "volume": 559909.0}, {"date": "2018-11-08", "close": 33.45, "volume": 515899.0}, {"date": "2018-11-09", "close": 35.34, "volume": 1157431.0}, {"date": "2018-11-12", "close": 34.94, "volume": 571192.0}, {"date": "2018-11-13", "close": 35.13, "volume": 408543.0}, {"date": "2018-11-14", "close": 34.4, "volume": 457865.0}, {"date": "2018-11-15", "close": 34.34, "volume": 381784.0}, {"date": "2018-11-16", "close": 34.73, "volume": 244429.0}, {"date": "2018-11-19", "close": 34.57, "volume": 362539.0}, {"date": "2018-11-20", "close": 34.26, "volume": 696019.0}, {"date": "2018-11-21", "close": 34.34, "volume": 255931.0}, {"date": "2018-11-23", "close": 34.09, "volume": 81912.0}, {"date": "2018-11-26", "close": 34.7, "volume": 421086.0}, {"date": "2018-11-27", "close": 34.11, "volume": 246851.0}, {"date": "2018-11-28", "close": 34.95, "volume": 339747.0}, {"date": "2018-11-29", "close": 35.19, "volume": 246222.0}, {"date": "2018-11-30", "close": 34.78, "volume": 237467.0}, {"date": "2018-12-03", "close": 34.39, "volume": 277420.0}, {"date": "2018-12-04", "close": 33.38, "volume": 401852.0}, {"date": "2018-12-06", "close": 33.28, "volume": 474326.0}, {"date": "2018-12-07", "close": 33.28, "volume": 435589.0}, {"date": "2018-12-10", "close": 33.21, "volume": 389605.0}, {"date": "2018-12-11", "close": 32.87, "volume": 313542.0}, {"date": "2018-12-12", "close": 32.68, "volume": 422559.0}, {"date": "2018-12-13", "close": 32.38, "volume": 307300.0}, {"date": "2018-12-14", "close": 32.13, "volume": 257641.0}, {"date": "2018-12-17", "close": 31.83, "volume": 300457.0}, {"date": "2018-12-18", "close": 32.01, "volume": 468636.0}, {"date": "2018-12-19", "close": 32.19, "volume": 353128.0}, {"date": "2018-12-20", "close": 32.05, "volume": 486429.0}, {"date": "2018-12-21", "close": 31.39, "volume": 488252.0}, {"date": "2018-12-24", "close": 31.18, "volume": 125244.0}, {"date": "2018-12-26", "close": 32.44, "volume": 210131.0}, {"date": "2018-12-27", "close": 32.37, "volume": 214229.0}, {"date": "2018-12-28", "close": 32.5, "volume": 324915.0}, {"date": "2018-12-31", "close": 32.72, "volume": 475182.0}, {"date": "2019-01-02", "close": 32.95, "volume": 260176.0}, {"date": "2019-01-03", "close": 33.5, "volume": 1083084.0}, {"date": "2019-01-04", "close": 34.13, "volume": 610294.0}, {"date": "2019-01-07", "close": 34.66, "volume": 1045615.0}, {"date": "2019-01-08", "close": 34.65, "volume": 725967.0}, {"date": "2019-01-09", "close": 34.65, "volume": 600567.0}, {"date": "2019-01-10", "close": 34.88, "volume": 766913.0}, {"date": "2019-01-11", "close": 34.8, "volume": 637227.0}, {"date": "2019-01-14", "close": 34.85, "volume": 537103.0}, {"date": "2019-01-15", "close": 34.99, "volume": 400221.0}, {"date": "2019-01-16", "close": 35.12, "volume": 840564.0}, {"date": "2019-01-17", "close": 35.64, "volume": 811803.0}, {"date": "2019-01-18", "close": 36.25, "volume": 1026166.0}, {"date": "2019-01-22", "close": 36.28, "volume": 453890.0}, {"date": "2019-01-23", "close": 36.01, "volume": 325357.0}, {"date": "2019-01-24", "close": 35.86, "volume": 239871.0}, {"date": "2019-01-25", "close": 36.23, "volume": 223129.0}, {"date": "2019-01-28", "close": 36.21, "volume": 334215.0}, {"date": "2019-01-29", "close": 35.95, "volume": 214588.0}, {"date": "2019-01-30", "close": 35.96, "volume": 311053.0}, {"date": "2019-01-31", "close": 35.96, "volume": 245866.0}, {"date": "2019-02-01", "close": 36.14, "volume": 307038.0}, {"date": "2019-02-04", "close": 36.4, "volume": 439585.0}, {"date": "2019-02-05", "close": 36.81, "volume": 428113.0}, {"date": "2019-02-06", "close": 36.71, "volume": 300345.0}, {"date": "2019-02-07", "close": 36.37, "volume": 224296.0}, {"date": "2019-02-08", "close": 36.3, "volume": 228535.0}, {"date": "2019-02-11", "close": 36.19, "volume": 404281.0}, {"date": "2019-02-12", "close": 36.37, "volume": 192798.0}, {"date": "2019-02-13", "close": 36.11, "volume": 254939.0}, {"date": "2019-02-14", "close": 36.32, "volume": 265120.0}, {"date": "2019-02-15", "close": 36.64, "volume": 325136.0}, {"date": "2019-02-19", "close": 36.48, "volume": 264888.0}, {"date": "2019-02-20", "close": 36.59, "volume": 387059.0}, {"date": "2019-02-21", "close": 36.52, "volume": 237760.0}, {"date": "2019-02-22", "close": 37.02, "volume": 289145.0}, {"date": "2019-02-25", "close": 36.79, "volume": 547483.0}, {"date": "2019-02-26", "close": 36.93, "volume": 429979.0}, {"date": "2019-02-27", "close": 37.37, "volume": 621600.0}, {"date": "2019-02-28", "close": 37.5, "volume": 711637.0}, {"date": "2019-03-01", "close": 36.93, "volume": 817533.0}, {"date": "2019-03-04", "close": 34.99, "volume": 529371.0}, {"date": "2019-03-05", "close": 34.64, "volume": 380738.0}, {"date": "2019-03-06", "close": 34.09, "volume": 316116.0}, {"date": "2019-03-07", "close": 33.79, "volume": 416578.0}, {"date": "2019-03-08", "close": 33.79, "volume": 425981.0}, {"date": "2019-03-11", "close": 33.77, "volume": 355293.0}, {"date": "2019-03-12", "close": 33.51, "volume": 272993.0}, {"date": "2019-03-13", "close": 33.88, "volume": 327612.0}, {"date": "2019-03-14", "close": 34.01, "volume": 335858.0}, {"date": "2019-03-15", "close": 33.86, "volume": 356136.0}, {"date": "2019-03-18", "close": 33.92, "volume": 228998.0}, {"date": "2019-03-19", "close": 34.08, "volume": 388343.0}, {"date": "2019-03-20", "close": 33.83, "volume": 189258.0}, {"date": "2019-03-21", "close": 33.82, "volume": 311856.0}, {"date": "2019-03-22", "close": 33.35, "volume": 321458.0}, {"date": "2019-03-25", "close": 33.06, "volume": 270441.0}, {"date": "2019-03-26", "close": 33.41, "volume": 333666.0}, {"date": "2019-03-27", "close": 33.44, "volume": 211931.0}, {"date": "2019-03-28", "close": 33.77, "volume": 168537.0}, {"date": "2019-03-29", "close": 34.0, "volume": 226184.0}, {"date": "2019-04-01", "close": 34.56, "volume": 345608.0}, {"date": "2019-04-02", "close": 34.51, "volume": 182343.0}, {"date": "2019-04-03", "close": 34.37, "volume": 204905.0}, {"date": "2019-04-04", "close": 34.28, "volume": 188121.0}, {"date": "2019-04-05", "close": 34.26, "volume": 104088.0}, {"date": "2019-04-08", "close": 34.26, "volume": 201711.0}, {"date": "2019-04-09", "close": 33.93, "volume": 220162.0}, {"date": "2019-04-10", "close": 33.92, "volume": 180048.0}, {"date": "2019-04-11", "close": 33.73, "volume": 154945.0}, {"date": "2019-04-12", "close": 34.33, "volume": 172899.0}, {"date": "2019-04-15", "close": 34.1, "volume": 156509.0}, {"date": "2019-04-16", "close": 34.02, "volume": 167189.0}, {"date": "2019-04-17", "close": 34.63, "volume": 196239.0}, {"date": "2019-04-18", "close": 34.86, "volume": 212577.0}, {"date": "2019-04-22", "close": 34.25, "volume": 110574.0}, {"date": "2019-04-23", "close": 34.6, "volume": 171153.0}, {"date": "2019-04-24", "close": 34.88, "volume": 185505.0}, {"date": "2019-04-25", "close": 34.31, "volume": 134120.0}, {"date": "2019-04-26", "close": 34.48, "volume": 90568.0}, {"date": "2019-04-29", "close": 34.6, "volume": 153320.0}, {"date": "2019-04-30", "close": 34.79, "volume": 132297.0}, {"date": "2019-05-01", "close": 34.57, "volume": 175027.0}, {"date": "2019-05-02", "close": 34.54, "volume": 131901.0}, {"date": "2019-05-03", "close": 34.72, "volume": 97705.0}, {"date": "2019-05-06", "close": 34.63, "volume": 150735.0}, {"date": "2019-05-07", "close": 34.55, "volume": 407063.0}, {"date": "2019-05-08", "close": 34.59, "volume": 360318.0}, {"date": "2019-05-09", "close": 34.61, "volume": 251307.0}, {"date": "2019-05-10", "close": 33.54, "volume": 1521926.0}, {"date": "2019-05-13", "close": 32.37, "volume": 480907.0}, {"date": "2019-05-14", "close": 33.23, "volume": 358998.0}, {"date": "2019-05-15", "close": 32.97, "volume": 251286.0}, {"date": "2019-05-16", "close": 33.44, "volume": 149710.0}, {"date": "2019-05-17", "close": 33.44, "volume": 148661.0}, {"date": "2019-05-20", "close": 33.53, "volume": 142813.0}, {"date": "2019-05-21", "close": 33.72, "volume": 195030.0}, {"date": "2019-05-22", "close": 33.7, "volume": 204323.0}, {"date": "2019-05-23", "close": 33.61, "volume": 253216.0}, {"date": "2019-05-24", "close": 33.81, "volume": 167025.0}, {"date": "2019-05-28", "close": 33.46, "volume": 192493.0}, {"date": "2019-05-29", "close": 32.99, "volume": 164498.0}, {"date": "2019-05-30", "close": 33.14, "volume": 195680.0}, {"date": "2019-05-31", "close": 33.37, "volume": 225661.0}, {"date": "2019-06-03", "close": 33.29, "volume": 240775.0}, {"date": "2019-06-04", "close": 33.24, "volume": 259217.0}, {"date": "2019-06-05", "close": 33.79, "volume": 211490.0}, {"date": "2019-06-06", "close": 33.82, "volume": 149781.0}, {"date": "2019-06-07", "close": 34.29, "volume": 156207.0}, {"date": "2019-06-10", "close": 34.63, "volume": 154290.0}, {"date": "2019-06-11", "close": 34.61, "volume": 185433.0}, {"date": "2019-06-12", "close": 34.92, "volume": 248073.0}, {"date": "2019-06-13", "close": 35.03, "volume": 244110.0}, {"date": "2019-06-14", "close": 35.64, "volume": 227665.0}, {"date": "2019-06-17", "close": 35.83, "volume": 315793.0}, {"date": "2019-06-18", "close": 35.89, "volume": 155807.0}, {"date": "2019-06-19", "close": 36.26, "volume": 184316.0}, {"date": "2019-06-20", "close": 35.9, "volume": 215422.0}, {"date": "2019-06-21", "close": 36.04, "volume": 179861.0}, {"date": "2019-06-24", "close": 34.61, "volume": 294462.0}, {"date": "2019-06-25", "close": 33.79, "volume": 464821.0}, {"date": "2019-06-26", "close": 33.48, "volume": 245104.0}, {"date": "2019-06-27", "close": 33.25, "volume": 335181.0}, {"date": "2019-06-28", "close": 33.22, "volume": 358993.0}, {"date": "2019-07-01", "close": 33.64, "volume": 190455.0}, {"date": "2019-07-02", "close": 33.55, "volume": 298050.0}, {"date": "2019-07-03", "close": 33.74, "volume": 81404.0}, {"date": "2019-07-05", "close": 33.76, "volume": 309281.0}, {"date": "2019-07-08", "close": 33.59, "volume": 164473.0}, {"date": "2019-07-09", "close": 33.62, "volume": 234093.0}, {"date": "2019-07-10", "close": 33.56, "volume": 279748.0}, {"date": "2019-07-11", "close": 33.8, "volume": 347971.0}, {"date": "2019-07-12", "close": 34.38, "volume": 702664.0}, {"date": "2019-07-15", "close": 35.24, "volume": 401970.0}, {"date": "2019-07-16", "close": 35.9, "volume": 989946.0}, {"date": "2019-07-17", "close": 35.89, "volume": 646345.0}, {"date": "2019-07-18", "close": 36.2, "volume": 663611.0}, {"date": "2019-07-19", "close": 36.18, "volume": 740106.0}, {"date": "2019-07-22", "close": 35.48, "volume": 319888.0}, {"date": "2019-07-23", "close": 35.49, "volume": 380417.0}, {"date": "2019-07-24", "close": 35.53, "volume": 272123.0}, {"date": "2019-07-25", "close": 35.4, "volume": 138383.0}, {"date": "2019-07-26", "close": 35.33, "volume": 199003.0}, {"date": "2019-07-29", "close": 35.55, "volume": 231536.0}, {"date": "2019-07-30", "close": 35.96, "volume": 307101.0}, {"date": "2019-07-31", "close": 36.09, "volume": 324145.0}, {"date": "2019-08-01", "close": 35.76, "volume": 187241.0}, {"date": "2019-08-02", "close": 35.52, "volume": 152405.0}, {"date": "2019-08-05", "close": 34.75, "volume": 226758.0}, {"date": "2019-08-06", "close": 35.44, "volume": 272903.0}, {"date": "2019-08-07", "close": 35.15, "volume": 393235.0}, {"date": "2019-08-08", "close": 35.5, "volume": 898005.0}, {"date": "2019-08-09", "close": 37.3, "volume": 1248706.0}, {"date": "2019-08-12", "close": 38.31, "volume": 1158287.0}, {"date": "2019-08-13", "close": 38.34, "volume": 644257.0}, {"date": "2019-08-14", "close": 38.29, "volume": 631235.0}, {"date": "2019-08-15", "close": 38.33, "volume": 547775.0}, {"date": "2019-08-16", "close": 38.84, "volume": 376458.0}, {"date": "2019-08-19", "close": 39.25, "volume": 407545.0}, {"date": "2019-08-20", "close": 39.23, "volume": 243147.0}, {"date": "2019-08-21", "close": 39.5, "volume": 269633.0}, {"date": "2019-08-22", "close": 39.24, "volume": 195057.0}, {"date": "2019-08-23", "close": 39.09, "volume": 306805.0}, {"date": "2019-08-26", "close": 39.25, "volume": 204725.0}, {"date": "2019-08-27", "close": 38.75, "volume": 275799.0}, {"date": "2019-08-28", "close": 39.28, "volume": 303389.0}, {"date": "2019-08-29", "close": 39.58, "volume": 248084.0}, {"date": "2019-08-30", "close": 39.55, "volume": 142933.0}, {"date": "2019-09-03", "close": 39.51, "volume": 223991.0}, {"date": "2019-09-04", "close": 39.62, "volume": 175983.0}, {"date": "2019-09-05", "close": 39.29, "volume": 537945.0}, {"date": "2019-09-06", "close": 39.09, "volume": 340361.0}, {"date": "2019-09-09", "close": 38.94, "volume": 320646.0}, {"date": "2019-09-10", "close": 38.43, "volume": 404546.0}, {"date": "2019-09-11", "close": 38.2, "volume": 517689.0}, {"date": "2019-09-12", "close": 38.08, "volume": 215283.0}, {"date": "2019-09-13", "close": 38.01, "volume": 198759.0}, {"date": "2019-09-16", "close": 38.21, "volume": 211865.0}, {"date": "2019-09-17", "close": 38.48, "volume": 181576.0}, {"date": "2019-09-18", "close": 38.22, "volume": 157274.0}, {"date": "2019-09-19", "close": 38.33, "volume": 177391.0}, {"date": "2019-09-20", "close": 38.24, "volume": 348936.0}, {"date": "2019-09-23", "close": 38.6, "volume": 333332.0}, {"date": "2019-09-24", "close": 39.15, "volume": 289289.0}, {"date": "2019-09-25", "close": 38.64, "volume": 261084.0}, {"date": "2019-09-26", "close": 39.25, "volume": 211066.0}, {"date": "2019-09-27", "close": 39.59, "volume": 404404.0}, {"date": "2019-09-30", "close": 39.9, "volume": 300981.0}, {"date": "2019-10-01", "close": 39.38, "volume": 353895.0}, {"date": "2019-10-02", "close": 39.07, "volume": 307283.0}, {"date": "2019-10-03", "close": 39.12, "volume": 366019.0}, {"date": "2019-10-04", "close": 39.15, "volume": 595591.0}, {"date": "2019-10-07", "close": 39.38, "volume": 472308.0}, {"date": "2019-10-08", "close": 39.19, "volume": 266221.0}, {"date": "2019-10-09", "close": 39.36, "volume": 236708.0}, {"date": "2019-10-10", "close": 39.55, "volume": 339787.0}, {"date": "2019-10-11", "close": 39.41, "volume": 391269.0}, {"date": "2019-10-14", "close": 39.48, "volume": 494246.0}, {"date": "2019-10-15", "close": 39.26, "volume": 308025.0}, {"date": "2019-10-16", "close": 39.39, "volume": 434137.0}, {"date": "2019-10-17", "close": 39.73, "volume": 522208.0}, {"date": "2019-10-18", "close": 39.87, "volume": 220334.0}, {"date": "2019-10-21", "close": 40.16, "volume": 288496.0}, {"date": "2019-10-22", "close": 40.34, "volume": 339274.0}, {"date": "2019-10-23", "close": 39.8, "volume": 253722.0}, {"date": "2019-10-24", "close": 40.18, "volume": 477147.0}, {"date": "2019-10-25", "close": 40.13, "volume": 358783.0}, {"date": "2019-10-28", "close": 40.47, "volume": 270993.0}, {"date": "2019-10-29", "close": 40.63, "volume": 231913.0}, {"date": "2019-10-30", "close": 40.9, "volume": 357940.0}, {"date": "2019-10-31", "close": 41.12, "volume": 384435.0}, {"date": "2019-11-01", "close": 41.31, "volume": 381112.0}, {"date": "2019-11-04", "close": 41.57, "volume": 467105.0}, {"date": "2019-11-05", "close": 41.54, "volume": 394197.0}, {"date": "2019-11-06", "close": 41.48, "volume": 408718.0}, {"date": "2019-11-07", "close": 41.66, "volume": 443264.0}, {"date": "2019-11-08", "close": 41.28, "volume": 1077636.0}, {"date": "2019-11-11", "close": 41.9, "volume": 792097.0}, {"date": "2019-11-12", "close": 41.89, "volume": 474901.0}, {"date": "2019-11-13", "close": 41.54, "volume": 671121.0}, {"date": "2019-11-14", "close": 42.4, "volume": 705814.0}, {"date": "2019-11-15", "close": 42.27, "volume": 312389.0}, {"date": "2019-11-18", "close": 42.01, "volume": 382073.0}, {"date": "2019-11-19", "close": 42.2, "volume": 377960.0}, {"date": "2019-11-20", "close": 41.83, "volume": 219813.0}, {"date": "2019-11-21", "close": 41.8, "volume": 351492.0}, {"date": "2019-11-22", "close": 41.9, "volume": 227112.0}, {"date": "2019-11-25", "close": 42.42, "volume": 575045.0}, {"date": "2019-11-26", "close": 43.09, "volume": 790150.0}, {"date": "2019-11-27", "close": 43.39, "volume": 436079.0}, {"date": "2019-11-29", "close": 42.99, "volume": 198795.0}, {"date": "2019-12-02", "close": 43.27, "volume": 287773.0}, {"date": "2019-12-03", "close": 43.41, "volume": 229807.0}, {"date": "2019-12-04", "close": 43.65, "volume": 418809.0}, {"date": "2019-12-05", "close": 43.93, "volume": 666658.0}, {"date": "2019-12-06", "close": 43.45, "volume": 984353.0}, {"date": "2019-12-09", "close": 43.33, "volume": 183841.0}, {"date": "2019-12-10", "close": 43.31, "volume": 214202.0}, {"date": "2019-12-11", "close": 43.57, "volume": 214541.0}, {"date": "2019-12-12", "close": 43.23, "volume": 256346.0}, {"date": "2019-12-13", "close": 42.94, "volume": 433005.0}, {"date": "2019-12-16", "close": 43.05, "volume": 437455.0}, {"date": "2019-12-17", "close": 43.26, "volume": 204331.0}, {"date": "2019-12-18", "close": 43.0, "volume": 507054.0}, {"date": "2019-12-19", "close": 43.23, "volume": 432995.0}, {"date": "2019-12-20", "close": 43.52, "volume": 322841.0}, {"date": "2019-12-23", "close": 43.2, "volume": 249910.0}, {"date": "2019-12-24", "close": 43.45, "volume": 206805.0}, {"date": "2019-12-26", "close": 43.09, "volume": 193388.0}, {"date": "2019-12-27", "close": 43.26, "volume": 182858.0}, {"date": "2019-12-30", "close": 43.06, "volume": 255084.0}, {"date": "2019-12-31", "close": 42.95, "volume": 211313.0}, {"date": "2020-01-02", "close": 42.96, "volume": 584858.0}, {"date": "2020-01-03", "close": 42.98, "volume": 388897.0}, {"date": "2020-01-06", "close": 43.31, "volume": 532277.0}, {"date": "2020-01-07", "close": 43.26, "volume": 422809.0}, {"date": "2020-01-08", "close": 43.18, "volume": 387899.0}, {"date": "2020-01-09", "close": 43.79, "volume": 487886.0}, {"date": "2020-01-10", "close": 43.7, "volume": 463072.0}, {"date": "2020-01-13", "close": 44.52, "volume": 311273.0}, {"date": "2020-01-14", "close": 44.66, "volume": 457631.0}, {"date": "2020-01-15", "close": 44.56, "volume": 454860.0}, {"date": "2020-01-16", "close": 44.52, "volume": 251764.0}, {"date": "2020-01-17", "close": 44.32, "volume": 230262.0}, {"date": "2020-01-21", "close": 43.58, "volume": 423414.0}, {"date": "2020-01-22", "close": 43.44, "volume": 393870.0}, {"date": "2020-01-23", "close": 43.32, "volume": 267926.0}, {"date": "2020-01-24", "close": 43.37, "volume": 260315.0}, {"date": "2020-01-27", "close": 43.19, "volume": 521042.0}, {"date": "2020-01-28", "close": 43.2, "volume": 241311.0}, {"date": "2020-01-29", "close": 43.03, "volume": 445593.0}, {"date": "2020-01-30", "close": 42.78, "volume": 474889.0}, {"date": "2020-01-31", "close": 42.22, "volume": 284973.0}, {"date": "2020-02-03", "close": 41.94, "volume": 582700.0}, {"date": "2020-02-04", "close": 42.12, "volume": 364906.0}, {"date": "2020-02-05", "close": 42.67, "volume": 336653.0}, {"date": "2020-02-06", "close": 43.4, "volume": 250937.0}, {"date": "2020-02-07", "close": 42.64, "volume": 221563.0}, {"date": "2020-02-10", "close": 42.63, "volume": 160866.0}, {"date": "2020-02-11", "close": 43.15, "volume": 187643.0}, {"date": "2020-02-12", "close": 42.93, "volume": 247066.0}, {"date": "2020-02-13", "close": 42.78, "volume": 199176.0}, {"date": "2020-02-14", "close": 43.07, "volume": 138127.0}, {"date": "2020-02-18", "close": 42.83, "volume": 632478.0}, {"date": "2020-02-19", "close": 43.27, "volume": 435100.0}, {"date": "2020-02-20", "close": 43.64, "volume": 335694.0}, {"date": "2020-02-21", "close": 43.55, "volume": 254063.0}, {"date": "2020-02-24", "close": 43.23, "volume": 618781.0}, {"date": "2020-02-25", "close": 41.98, "volume": 632505.0}, {"date": "2020-02-26", "close": 41.43, "volume": 457009.0}, {"date": "2020-02-27", "close": 40.46, "volume": 896409.0}, {"date": "2020-02-28", "close": 39.7, "volume": 842607.0}, {"date": "2020-03-02", "close": 39.61, "volume": 842608.0}, {"date": "2020-03-03", "close": 40.17, "volume": 757110.0}, {"date": "2020-03-04", "close": 41.87, "volume": 643218.0}, {"date": "2020-03-05", "close": 40.64, "volume": 740702.0}, {"date": "2020-03-06", "close": 40.49, "volume": 722036.0}, {"date": "2020-03-09", "close": 37.75, "volume": 1185484.0}, {"date": "2020-03-10", "close": 39.26, "volume": 874832.0}, {"date": "2020-03-11", "close": 37.23, "volume": 564329.0}, {"date": "2020-03-12", "close": 32.99, "volume": 1498608.0}, {"date": "2020-03-13", "close": 34.89, "volume": 796258.0}, {"date": "2020-03-16", "close": 32.16, "volume": 761113.0}, {"date": "2020-03-17", "close": 30.74, "volume": 1479699.0}, {"date": "2020-03-18", "close": 27.13, "volume": 1033871.0}, {"date": "2020-03-19", "close": 28.77, "volume": 676742.0}, {"date": "2020-03-20", "close": 28.32, "volume": 838058.0}, {"date": "2020-03-23", "close": 27.89, "volume": 1142186.0}, {"date": "2020-03-24", "close": 31.07, "volume": 871839.0}, {"date": "2020-03-25", "close": 31.12, "volume": 463040.0}, {"date": "2020-03-26", "close": 33.19, "volume": 435501.0}, {"date": "2020-03-27", "close": 32.87, "volume": 557085.0}, {"date": "2020-03-30", "close": 33.32, "volume": 331224.0}, {"date": "2020-03-31", "close": 34.18, "volume": 516834.0}, {"date": "2020-04-01", "close": 34.0, "volume": 973607.0}, {"date": "2020-04-02", "close": 34.92, "volume": 642031.0}, {"date": "2020-04-03", "close": 35.01, "volume": 473938.0}, {"date": "2020-04-06", "close": 36.27, "volume": 511605.0}, {"date": "2020-04-07", "close": 36.47, "volume": 485243.0}, {"date": "2020-04-08", "close": 37.84, "volume": 676388.0}, {"date": "2020-04-09", "close": 39.16, "volume": 580253.0}, {"date": "2020-04-13", "close": 38.56, "volume": 505639.0}, {"date": "2020-04-14", "close": 40.29, "volume": 816402.0}, {"date": "2020-04-15", "close": 38.68, "volume": 597908.0}, {"date": "2020-04-16", "close": 39.49, "volume": 467643.0}, {"date": "2020-04-17", "close": 41.29, "volume": 604785.0}, {"date": "2020-04-20", "close": 41.18, "volume": 532987.0}, {"date": "2020-04-21", "close": 41.05, "volume": 526004.0}, {"date": "2020-04-22", "close": 42.5, "volume": 399801.0}, {"date": "2020-04-23", "close": 42.79, "volume": 561655.0}, {"date": "2020-04-24", "close": 42.92, "volume": 600607.0}, {"date": "2020-04-27", "close": 43.21, "volume": 592924.0}, {"date": "2020-04-28", "close": 42.82, "volume": 575765.0}, {"date": "2020-04-29", "close": 43.67, "volume": 690430.0}, {"date": "2020-04-30", "close": 43.09, "volume": 575177.0}, {"date": "2020-05-01", "close": 42.48, "volume": 548880.0}, {"date": "2020-05-04", "close": 41.89, "volume": 739314.0}, {"date": "2020-05-05", "close": 42.35, "volume": 1437155.0}, {"date": "2020-05-06", "close": 41.96, "volume": 1012055.0}, {"date": "2020-05-07", "close": 43.93, "volume": 798583.0}, {"date": "2020-05-08", "close": 44.31, "volume": 948359.0}, {"date": "2020-05-11", "close": 42.85, "volume": 534274.0}, {"date": "2020-05-12", "close": 41.84, "volume": 677692.0}, {"date": "2020-05-13", "close": 40.96, "volume": 519379.0}, {"date": "2020-05-14", "close": 40.65, "volume": 850976.0}, {"date": "2020-05-15", "close": 40.4, "volume": 1227490.0}, {"date": "2020-05-18", "close": 40.78, "volume": 389515.0}, {"date": "2020-05-19", "close": 41.0, "volume": 420689.0}, {"date": "2020-05-20", "close": 40.79, "volume": 320150.0}, {"date": "2020-05-21", "close": 40.15, "volume": 450291.0}, {"date": "2020-05-22", "close": 39.99, "volume": 489586.0}, {"date": "2020-05-26", "close": 41.05, "volume": 1016174.0}, {"date": "2020-05-27", "close": 41.34, "volume": 607318.0}, {"date": "2020-05-28", "close": 42.71, "volume": 927633.0}, {"date": "2020-05-29", "close": 43.27, "volume": 1862927.0}, {"date": "2020-06-01", "close": 43.63, "volume": 949420.0}, {"date": "2020-06-02", "close": 42.88, "volume": 674783.0}, {"date": "2020-06-03", "close": 42.87, "volume": 784256.0}, {"date": "2020-06-04", "close": 43.12, "volume": 412448.0}, {"date": "2020-06-05", "close": 43.47, "volume": 274132.0}, {"date": "2020-06-08", "close": 43.29, "volume": 465178.0}, {"date": "2020-06-09", "close": 42.78, "volume": 459937.0}, {"date": "2020-06-10", "close": 41.59, "volume": 565930.0}, {"date": "2020-06-11", "close": 39.52, "volume": 439292.0}, {"date": "2020-06-12", "close": 39.86, "volume": 270797.0}, {"date": "2020-06-15", "close": 40.35, "volume": 280234.0}, {"date": "2020-06-16", "close": 41.16, "volume": 233253.0}, {"date": "2020-06-17", "close": 40.96, "volume": 196933.0}, {"date": "2020-06-18", "close": 40.41, "volume": 152562.0}, {"date": "2020-06-19", "close": 39.77, "volume": 362199.0}, {"date": "2020-06-22", "close": 40.46, "volume": 237458.0}, {"date": "2020-06-23", "close": 40.31, "volume": 281083.0}, {"date": "2020-06-24", "close": 40.48, "volume": 581627.0}, {"date": "2020-06-25", "close": 39.81, "volume": 347971.0}, {"date": "2020-06-26", "close": 39.58, "volume": 202093.0}, {"date": "2020-06-29", "close": 39.59, "volume": 265830.0}, {"date": "2020-06-30", "close": 40.85, "volume": 333827.0}, {"date": "2020-07-01", "close": 40.16, "volume": 298977.0}, {"date": "2020-07-02", "close": 40.46, "volume": 359762.0}, {"date": "2020-07-06", "close": 40.78, "volume": 686602.0}, {"date": "2020-07-07", "close": 41.01, "volume": 486587.0}, {"date": "2020-07-08", "close": 41.24, "volume": 407824.0}, {"date": "2020-07-09", "close": 41.27, "volume": 283462.0}, {"date": "2020-07-10", "close": 41.41, "volume": 244643.0}, {"date": "2020-07-13", "close": 41.28, "volume": 418106.0}, {"date": "2020-07-14", "close": 41.92, "volume": 246320.0}, {"date": "2020-07-15", "close": 42.49, "volume": 366655.0}, {"date": "2020-07-16", "close": 42.47, "volume": 435656.0}, {"date": "2020-07-17", "close": 42.55, "volume": 243393.0}, {"date": "2020-07-20", "close": 42.48, "volume": 269717.0}, {"date": "2020-07-21", "close": 42.69, "volume": 526783.0}, {"date": "2020-07-22", "close": 44.98, "volume": 1254189.0}, {"date": "2020-07-23", "close": 44.56, "volume": 341065.0}, {"date": "2020-07-24", "close": 44.07, "volume": 171745.0}, {"date": "2020-07-27", "close": 44.44, "volume": 387776.0}, {"date": "2020-07-28", "close": 44.58, "volume": 446009.0}, {"date": "2020-07-29", "close": 45.6, "volume": 393014.0}, {"date": "2020-07-30", "close": 46.3, "volume": 599175.0}, {"date": "2020-07-31", "close": 46.28, "volume": 673995.0}, {"date": "2020-08-03", "close": 46.7, "volume": 462289.0}, {"date": "2020-08-04", "close": 47.19, "volume": 620912.0}, {"date": "2020-08-05", "close": 48.24, "volume": 612968.0}, {"date": "2020-08-06", "close": 48.92, "volume": 559390.0}, {"date": "2020-08-07", "close": 55.71, "volume": 1680739.0}, {"date": "2020-08-10", "close": 58.13, "volume": 809999.0}, {"date": "2020-08-11", "close": 57.47, "volume": 1229422.0}, {"date": "2020-08-12", "close": 61.9, "volume": 1189245.0}, {"date": "2020-08-13", "close": 61.66, "volume": 808660.0}, {"date": "2020-08-14", "close": 62.19, "volume": 811139.0}, {"date": "2020-08-17", "close": 63.37, "volume": 708901.0}, {"date": "2020-08-18", "close": 62.73, "volume": 990922.0}, {"date": "2020-08-19", "close": 63.23, "volume": 532749.0}, {"date": "2020-08-20", "close": 62.91, "volume": 435798.0}, {"date": "2020-08-21", "close": 63.07, "volume": 426131.0}, {"date": "2020-08-24", "close": 62.39, "volume": 466677.0}, {"date": "2020-08-25", "close": 60.94, "volume": 603978.0}, {"date": "2020-08-26", "close": 61.1, "volume": 483961.0}, {"date": "2020-08-27", "close": 60.38, "volume": 318898.0}, {"date": "2020-08-28", "close": 59.66, "volume": 258663.0}, {"date": "2020-08-31", "close": 58.45, "volume": 398854.0}, {"date": "2020-09-01", "close": 58.85, "volume": 356499.0}, {"date": "2020-09-02", "close": 58.96, "volume": 463843.0}, {"date": "2020-09-03", "close": 57.85, "volume": 403410.0}, {"date": "2020-09-04", "close": 57.17, "volume": 447762.0}, {"date": "2020-09-08", "close": 56.16, "volume": 457424.0}, {"date": "2020-09-09", "close": 56.98, "volume": 300358.0}, {"date": "2020-09-10", "close": 56.46, "volume": 516741.0}, {"date": "2020-09-11", "close": 57.07, "volume": 235882.0}, {"date": "2020-09-14", "close": 57.66, "volume": 631431.0}, {"date": "2020-09-15", "close": 57.69, "volume": 519142.0}, {"date": "2020-09-16", "close": 56.78, "volume": 498367.0}, {"date": "2020-09-17", "close": 57.11, "volume": 274583.0}, {"date": "2020-09-18", "close": 57.97, "volume": 786609.0}, {"date": "2020-09-21", "close": 57.01, "volume": 478155.0}, {"date": "2020-09-22", "close": 57.35, "volume": 619313.0}, {"date": "2020-09-23", "close": 56.37, "volume": 452831.0}, {"date": "2020-09-24", "close": 56.71, "volume": 677484.0}, {"date": "2020-09-25", "close": 58.01, "volume": 355357.0}, {"date": "2020-09-28", "close": 58.19, "volume": 446509.0}, {"date": "2020-09-29", "close": 59.14, "volume": 311248.0}, {"date": "2020-09-30", "close": 59.25, "volume": 449879.0}, {"date": "2020-10-01", "close": 60.61, "volume": 404297.0}, {"date": "2020-10-02", "close": 59.72, "volume": 358672.0}, {"date": "2020-10-05", "close": 61.43, "volume": 249299.0}, {"date": "2020-10-06", "close": 61.6, "volume": 412869.0}, {"date": "2020-10-07", "close": 63.43, "volume": 473500.0}, {"date": "2020-10-08", "close": 63.73, "volume": 271001.0}, {"date": "2020-10-09", "close": 65.27, "volume": 336667.0}, {"date": "2020-10-12", "close": 65.42, "volume": 186838.0}, {"date": "2020-10-13", "close": 65.56, "volume": 298483.0}, {"date": "2020-10-14", "close": 63.24, "volume": 417648.0}, {"date": "2020-10-15", "close": 63.46, "volume": 250041.0}, {"date": "2020-10-16", "close": 64.11, "volume": 373978.0}, {"date": "2020-10-19", "close": 62.44, "volume": 355398.0}, {"date": "2020-10-20", "close": 62.32, "volume": 444440.0}, {"date": "2020-10-21", "close": 61.59, "volume": 218265.0}, {"date": "2020-10-22", "close": 61.71, "volume": 296692.0}, {"date": "2020-10-23", "close": 61.8, "volume": 128195.0}, {"date": "2020-10-26", "close": 60.22, "volume": 270358.0}, {"date": "2020-10-27", "close": 60.31, "volume": 549435.0}, {"date": "2020-10-28", "close": 60.11, "volume": 519778.0}, {"date": "2020-10-29", "close": 60.56, "volume": 407740.0}, {"date": "2020-10-30", "close": 60.63, "volume": 615657.0}, {"date": "2020-11-02", "close": 63.21, "volume": 407997.0}, {"date": "2020-11-03", "close": 64.72, "volume": 492706.0}, {"date": "2020-11-04", "close": 67.0, "volume": 617923.0}, {"date": "2020-11-05", "close": 68.44, "volume": 729094.0}, {"date": "2020-11-06", "close": 75.2, "volume": 2415195.0}, {"date": "2020-11-09", "close": 69.68, "volume": 988079.0}, {"date": "2020-11-10", "close": 67.32, "volume": 650890.0}, {"date": "2020-11-11", "close": 66.03, "volume": 620514.0}, {"date": "2020-11-12", "close": 64.65, "volume": 699985.0}, {"date": "2020-11-13", "close": 64.02, "volume": 608315.0}, {"date": "2020-11-16", "close": 63.13, "volume": 454156.0}, {"date": "2020-11-17", "close": 62.91, "volume": 659033.0}, {"date": "2020-11-18", "close": 63.65, "volume": 864980.0}, {"date": "2020-11-19", "close": 64.9, "volume": 435291.0}, {"date": "2020-11-20", "close": 66.42, "volume": 643135.0}, {"date": "2020-11-23", "close": 65.27, "volume": 500973.0}, {"date": "2020-11-24", "close": 66.36, "volume": 401697.0}, {"date": "2020-11-25", "close": 67.32, "volume": 320718.0}, {"date": "2020-11-27", "close": 68.3, "volume": 193073.0}, {"date": "2020-11-30", "close": 71.81, "volume": 854011.0}, {"date": "2020-12-01", "close": 69.54, "volume": 821179.0}, {"date": "2020-12-02", "close": 69.58, "volume": 546405.0}, {"date": "2020-12-03", "close": 69.83, "volume": 258617.0}, {"date": "2020-12-04", "close": 69.22, "volume": 314341.0}, {"date": "2020-12-07", "close": 70.16, "volume": 270819.0}, {"date": "2020-12-08", "close": 72.01, "volume": 542855.0}, {"date": "2020-12-09", "close": 70.75, "volume": 492950.0}, {"date": "2020-12-10", "close": 72.37, "volume": 354469.0}, {"date": "2020-12-11", "close": 70.68, "volume": 390126.0}, {"date": "2020-12-14", "close": 70.07, "volume": 299539.0}, {"date": "2020-12-15", "close": 69.1, "volume": 644690.0}, {"date": "2020-12-16", "close": 67.6, "volume": 483556.0}, {"date": "2020-12-17", "close": 67.35, "volume": 451814.0}, {"date": "2020-12-18", "close": 68.14, "volume": 533880.0}, {"date": "2020-12-21", "close": 69.36, "volume": 535882.0}, {"date": "2020-12-22", "close": 70.09, "volume": 267086.0}, {"date": "2020-12-23", "close": 70.86, "volume": 391307.0}, {"date": "2020-12-24", "close": 71.24, "volume": 184121.0}, {"date": "2020-12-28", "close": 70.35, "volume": 271108.0}, {"date": "2020-12-29", "close": 69.18, "volume": 309110.0}, {"date": "2020-12-30", "close": 70.34, "volume": 279680.0}, {"date": "2020-12-31", "close": 69.55, "volume": 230225.0}, {"date": "2021-01-04", "close": 66.66, "volume": 534635.0}, {"date": "2021-01-05", "close": 68.41, "volume": 317551.0}, {"date": "2021-01-06", "close": 67.75, "volume": 607277.0}, {"date": "2021-01-07", "close": 68.63, "volume": 367502.0}, {"date": "2021-01-08", "close": 69.12, "volume": 399349.0}, {"date": "2021-01-11", "close": 65.96, "volume": 372889.0}, {"date": "2021-01-12", "close": 65.34, "volume": 1058627.0}, {"date": "2021-01-13", "close": 63.31, "volume": 1372488.0}, {"date": "2021-01-14", "close": 61.92, "volume": 836376.0}, {"date": "2021-01-15", "close": 60.47, "volume": 1342651.0}, {"date": "2021-01-19", "close": 62.36, "volume": 1081334.0}, {"date": "2021-01-20", "close": 62.62, "volume": 583697.0}, {"date": "2021-01-21", "close": 62.83, "volume": 363032.0}, {"date": "2021-01-22", "close": 63.04, "volume": 616844.0}, {"date": "2021-01-25", "close": 63.54, "volume": 685681.0}, {"date": "2021-01-26", "close": 63.14, "volume": 636880.0}, {"date": "2021-01-27", "close": 59.68, "volume": 1450333.0}, {"date": "2021-01-28", "close": 60.73, "volume": 1029173.0}, {"date": "2021-01-29", "close": 58.91, "volume": 589093.0}, {"date": "2021-02-01", "close": 60.7, "volume": 794834.0}, {"date": "2021-02-02", "close": 60.85, "volume": 704574.0}, {"date": "2021-02-03", "close": 59.62, "volume": 798689.0}, {"date": "2021-02-04", "close": 58.52, "volume": 2027376.0}, {"date": "2021-02-05", "close": 59.01, "volume": 1061502.0}, {"date": "2021-02-08", "close": 58.17, "volume": 508686.0}, {"date": "2021-02-09", "close": 56.88, "volume": 629774.0}, {"date": "2021-02-10", "close": 56.99, "volume": 1081845.0}, {"date": "2021-02-11", "close": 56.92, "volume": 834270.0}, {"date": "2021-02-12", "close": 58.0, "volume": 1022887.0}, {"date": "2021-02-16", "close": 57.43, "volume": 675939.0}, {"date": "2021-02-17", "close": 57.4, "volume": 829130.0}, {"date": "2021-02-18", "close": 57.09, "volume": 700484.0}, {"date": "2021-02-19", "close": 53.13, "volume": 2246952.0}, {"date": "2021-02-22", "close": 51.5, "volume": 1227555.0}, {"date": "2021-02-23", "close": 52.99, "volume": 987317.0}, {"date": "2021-02-24", "close": 54.35, "volume": 934808.0}, {"date": "2021-02-25", "close": 54.83, "volume": 846619.0}, {"date": "2021-02-26", "close": 54.32, "volume": 867772.0}, {"date": "2021-03-01", "close": 54.37, "volume": 482852.0}, {"date": "2021-03-02", "close": 52.51, "volume": 759747.0}, {"date": "2021-03-03", "close": 52.11, "volume": 1303098.0}, {"date": "2021-03-04", "close": 51.12, "volume": 922255.0}, {"date": "2021-03-05", "close": 54.33, "volume": 1005842.0}, {"date": "2021-03-08", "close": 52.53, "volume": 581783.0}, {"date": "2021-03-09", "close": 53.54, "volume": 716324.0}, {"date": "2021-03-10", "close": 54.87, "volume": 1075996.0}, {"date": "2021-03-11", "close": 57.16, "volume": 755346.0}, {"date": "2021-03-12", "close": 57.46, "volume": 900909.0}, {"date": "2021-03-15", "close": 57.34, "volume": 1066910.0}, {"date": "2021-03-16", "close": 56.61, "volume": 823029.0}, {"date": "2021-03-17", "close": 56.6, "volume": 393696.0}, {"date": "2021-03-18", "close": 55.75, "volume": 352907.0}, {"date": "2021-03-19", "close": 56.76, "volume": 507655.0}, {"date": "2021-03-22", "close": 56.72, "volume": 444986.0}, {"date": "2021-03-23", "close": 56.44, "volume": 626815.0}, {"date": "2021-03-24", "close": 56.6, "volume": 563352.0}, {"date": "2021-03-25", "close": 57.03, "volume": 615855.0}, {"date": "2021-03-26", "close": 59.51, "volume": 645573.0}, {"date": "2021-03-29", "close": 57.83, "volume": 706724.0}, {"date": "2021-03-30", "close": 58.17, "volume": 433985.0}, {"date": "2021-03-31", "close": 58.55, "volume": 660372.0}, {"date": "2021-04-01", "close": 60.48, "volume": 504606.0}, {"date": "2021-04-05", "close": 61.44, "volume": 830259.0}, {"date": "2021-04-06", "close": 60.91, "volume": 515099.0}, {"date": "2021-04-07", "close": 61.41, "volume": 576742.0}, {"date": "2021-04-08", "close": 61.56, "volume": 564195.0}, {"date": "2021-04-09", "close": 62.43, "volume": 446338.0}, {"date": "2021-04-12", "close": 63.26, "volume": 495942.0}, {"date": "2021-04-13", "close": 63.19, "volume": 693448.0}, {"date": "2021-04-14", "close": 61.94, "volume": 1207832.0}, {"date": "2021-04-15", "close": 63.05, "volume": 467914.0}, {"date": "2021-04-16", "close": 62.87, "volume": 481247.0}, {"date": "2021-04-19", "close": 62.6, "volume": 527308.0}, {"date": "2021-04-20", "close": 62.38, "volume": 577262.0}, {"date": "2021-04-21", "close": 62.42, "volume": 705227.0}, {"date": "2021-04-22", "close": 62.15, "volume": 507290.0}, {"date": "2021-04-23", "close": 63.18, "volume": 376660.0}, {"date": "2021-04-26", "close": 63.19, "volume": 303951.0}, {"date": "2021-04-27", "close": 63.55, "volume": 184027.0}, {"date": "2021-04-28", "close": 63.84, "volume": 231454.0}, {"date": "2021-04-29", "close": 64.64, "volume": 266474.0}, {"date": "2021-04-30", "close": 63.6, "volume": 273718.0}, {"date": "2021-05-03", "close": 63.14, "volume": 790542.0}, {"date": "2021-05-04", "close": 62.41, "volume": 623580.0}, {"date": "2021-05-05", "close": 65.45, "volume": 764324.0}, {"date": "2021-05-06", "close": 66.07, "volume": 804494.0}, {"date": "2021-05-07", "close": 67.09, "volume": 322667.0}, {"date": "2021-05-10", "close": 67.5, "volume": 472571.0}, {"date": "2021-05-11", "close": 65.39, "volume": 1248515.0}, {"date": "2021-05-12", "close": 60.54, "volume": 973335.0}, {"date": "2021-05-13", "close": 61.41, "volume": 522717.0}, {"date": "2021-05-14", "close": 63.23, "volume": 342321.0}, {"date": "2021-05-17", "close": 62.95, "volume": 752656.0}, {"date": "2021-05-18", "close": 61.18, "volume": 336206.0}, {"date": "2021-05-19", "close": 61.52, "volume": 295125.0}, {"date": "2021-05-20", "close": 61.98, "volume": 296743.0}, {"date": "2021-05-21", "close": 62.12, "volume": 316544.0}, {"date": "2021-05-24", "close": 62.3, "volume": 157641.0}, {"date": "2021-05-25", "close": 61.4, "volume": 506835.0}, {"date": "2021-05-26", "close": 60.91, "volume": 895232.0}, {"date": "2021-05-27", "close": 60.23, "volume": 476589.0}, {"date": "2021-05-28", "close": 59.71, "volume": 544138.0}, {"date": "2021-06-01", "close": 59.54, "volume": 732263.0}, {"date": "2021-06-02", "close": 60.59, "volume": 636865.0}, {"date": "2021-06-03", "close": 59.82, "volume": 233792.0}, {"date": "2021-06-04", "close": 59.59, "volume": 227132.0}, {"date": "2021-06-07", "close": 58.1, "volume": 438426.0}, {"date": "2021-06-08", "close": 58.49, "volume": 496573.0}, {"date": "2021-06-09", "close": 57.66, "volume": 329631.0}, {"date": "2021-06-10", "close": 57.68, "volume": 443140.0}, {"date": "2021-06-11", "close": 58.66, "volume": 1283396.0}, {"date": "2021-06-14", "close": 59.54, "volume": 1073278.0}, {"date": "2021-06-15", "close": 59.32, "volume": 652794.0}, {"date": "2021-06-16", "close": 59.19, "volume": 661314.0}, {"date": "2021-06-17", "close": 58.92, "volume": 323997.0}, {"date": "2021-06-18", "close": 58.93, "volume": 320926.0}, {"date": "2021-06-21", "close": 59.8, "volume": 217611.0}, {"date": "2021-06-22", "close": 60.8, "volume": 300872.0}, {"date": "2021-06-23", "close": 60.91, "volume": 211257.0}, {"date": "2021-06-24", "close": 61.16, "volume": 223015.0}, {"date": "2021-06-25", "close": 60.59, "volume": 223339.0}, {"date": "2021-06-28", "close": 59.03, "volume": 697797.0}, {"date": "2021-06-29", "close": 59.19, "volume": 396399.0}, {"date": "2021-06-30", "close": 59.28, "volume": 296558.0}, {"date": "2021-07-01", "close": 59.77, "volume": 158836.0}, {"date": "2021-07-02", "close": 59.87, "volume": 226411.0}, {"date": "2021-07-06", "close": 59.39, "volume": 210204.0}, {"date": "2021-07-07", "close": 60.27, "volume": 211495.0}, {"date": "2021-07-08", "close": 58.94, "volume": 330345.0}, {"date": "2021-07-09", "close": 59.67, "volume": 231400.0}, {"date": "2021-07-12", "close": 59.53, "volume": 218538.0}, {"date": "2021-07-13", "close": 59.5, "volume": 216203.0}, {"date": "2021-07-14", "close": 59.28, "volume": 212456.0}, {"date": "2021-07-15", "close": 58.76, "volume": 202594.0}, {"date": "2021-07-16", "close": 59.94, "volume": 457156.0}, {"date": "2021-07-19", "close": 58.17, "volume": 314588.0}, {"date": "2021-07-20", "close": 59.89, "volume": 161023.0}, {"date": "2021-07-21", "close": 60.84, "volume": 139387.0}, {"date": "2021-07-22", "close": 60.63, "volume": 219381.0}, {"date": "2021-07-23", "close": 60.54, "volume": 197250.0}, {"date": "2021-07-26", "close": 59.84, "volume": 232562.0}, {"date": "2021-07-27", "close": 59.15, "volume": 267303.0}, {"date": "2021-07-28", "close": 59.3, "volume": 201571.0}, {"date": "2021-07-29", "close": 59.6, "volume": 173775.0}, {"date": "2021-07-30", "close": 59.73, "volume": 203461.0}, {"date": "2021-08-02", "close": 59.13, "volume": 133595.0}, {"date": "2021-08-03", "close": 58.63, "volume": 294515.0}, {"date": "2021-08-04", "close": 58.39, "volume": 269585.0}, {"date": "2021-08-05", "close": 59.61, "volume": 422459.0}, {"date": "2021-08-06", "close": 58.28, "volume": 1727981.0}, {"date": "2021-08-09", "close": 59.21, "volume": 1005109.0}, {"date": "2021-08-10", "close": 59.41, "volume": 548663.0}, {"date": "2021-08-11", "close": 60.39, "volume": 317908.0}, {"date": "2021-08-12", "close": 61.48, "volume": 496774.0}, {"date": "2021-08-13", "close": 61.54, "volume": 699042.0}, {"date": "2021-08-16", "close": 63.05, "volume": 831318.0}, {"date": "2021-08-17", "close": 62.76, "volume": 1409564.0}, {"date": "2021-08-18", "close": 60.62, "volume": 1643233.0}, {"date": "2021-08-19", "close": 61.13, "volume": 654052.0}, {"date": "2021-08-20", "close": 61.67, "volume": 622903.0}, {"date": "2021-08-23", "close": 61.86, "volume": 696100.0}, {"date": "2021-08-24", "close": 62.02, "volume": 538073.0}, {"date": "2021-08-25", "close": 62.26, "volume": 484418.0}, {"date": "2021-08-26", "close": 62.22, "volume": 375217.0}, {"date": "2021-08-27", "close": 62.63, "volume": 578968.0}, {"date": "2021-08-30", "close": 63.0, "volume": 231150.0}, {"date": "2021-08-31", "close": 62.59, "volume": 458041.0}, {"date": "2021-09-01", "close": 63.35, "volume": 446659.0}, {"date": "2021-09-02", "close": 64.12, "volume": 399300.0}, {"date": "2021-09-03", "close": 62.88, "volume": 360234.0}, {"date": "2021-09-07", "close": 61.92, "volume": 619470.0}, {"date": "2021-09-08", "close": 62.96, "volume": 314071.0}, {"date": "2021-09-09", "close": 64.15, "volume": 386340.0}, {"date": "2021-09-10", "close": 64.97, "volume": 343158.0}, {"date": "2021-09-13", "close": 63.75, "volume": 322806.0}, {"date": "2021-09-14", "close": 63.31, "volume": 217940.0}, {"date": "2021-09-15", "close": 63.86, "volume": 167768.0}, {"date": "2021-09-16", "close": 62.94, "volume": 240332.0}, {"date": "2021-09-17", "close": 61.57, "volume": 1025286.0}, {"date": "2021-09-20", "close": 61.41, "volume": 639855.0}, {"date": "2021-09-21", "close": 61.17, "volume": 532184.0}, {"date": "2021-09-22", "close": 62.42, "volume": 362971.0}, {"date": "2021-09-23", "close": 62.56, "volume": 350474.0}, {"date": "2021-09-24", "close": 61.98, "volume": 365208.0}, {"date": "2021-09-27", "close": 62.18, "volume": 330975.0}, {"date": "2021-09-28", "close": 60.9, "volume": 431414.0}, {"date": "2021-09-29", "close": 61.49, "volume": 211923.0}, {"date": "2021-09-30", "close": 61.66, "volume": 325663.0}, {"date": "2021-10-01", "close": 61.59, "volume": 332112.0}, {"date": "2021-10-04", "close": 62.12, "volume": 490943.0}, {"date": "2021-10-05", "close": 63.45, "volume": 471904.0}, {"date": "2021-10-06", "close": 62.86, "volume": 279471.0}, {"date": "2021-10-07", "close": 64.25, "volume": 355009.0}, {"date": "2021-10-08", "close": 63.66, "volume": 276991.0}, {"date": "2021-10-11", "close": 63.27, "volume": 111157.0}, {"date": "2021-10-12", "close": 63.57, "volume": 475308.0}, {"date": "2021-10-13", "close": 64.88, "volume": 237182.0}, {"date": "2021-10-14", "close": 66.12, "volume": 169672.0}, {"date": "2021-10-15", "close": 66.6, "volume": 272842.0}, {"date": "2021-10-18", "close": 67.38, "volume": 330988.0}, {"date": "2021-10-19", "close": 67.99, "volume": 362790.0}, {"date": "2021-10-20", "close": 67.26, "volume": 521676.0}, {"date": "2021-10-21", "close": 67.29, "volume": 290889.0}, {"date": "2021-10-22", "close": 67.54, "volume": 422571.0}, {"date": "2021-10-25", "close": 68.55, "volume": 309216.0}, {"date": "2021-10-26", "close": 67.76, "volume": 530805.0}, {"date": "2021-10-27", "close": 67.3, "volume": 570613.0}, {"date": "2021-10-28", "close": 68.0, "volume": 254621.0}, {"date": "2021-10-29", "close": 68.35, "volume": 269525.0}, {"date": "2021-11-01", "close": 68.34, "volume": 187223.0}, {"date": "2021-11-02", "close": 68.39, "volume": 450682.0}, {"date": "2021-11-03", "close": 68.02, "volume": 507933.0}, {"date": "2021-11-04", "close": 68.82, "volume": 558234.0}, {"date": "2021-11-05", "close": 74.49, "volume": 1232264.0}, {"date": "2021-11-08", "close": 70.72, "volume": 742308.0}, {"date": "2021-11-09", "close": 70.69, "volume": 417157.0}, {"date": "2021-11-10", "close": 70.58, "volume": 358311.0}, {"date": "2021-11-11", "close": 70.26, "volume": 209161.0}, {"date": "2021-11-12", "close": 70.99, "volume": 329751.0}, {"date": "2021-11-15", "close": 71.55, "volume": 244126.0}, {"date": "2021-11-16", "close": 72.6, "volume": 238020.0}, {"date": "2021-11-17", "close": 72.4, "volume": 478303.0}, {"date": "2021-11-18", "close": 72.75, "volume": 341760.0}, {"date": "2021-11-19", "close": 72.72, "volume": 241286.0}, {"date": "2021-11-22", "close": 70.49, "volume": 264671.0}, {"date": "2021-11-23", "close": 70.11, "volume": 263027.0}, {"date": "2021-11-24", "close": 70.34, "volume": 157982.0}, {"date": "2021-11-26", "close": 69.11, "volume": 179100.0}, {"date": "2021-11-29", "close": 69.5, "volume": 391650.0}, {"date": "2021-11-30", "close": 67.88, "volume": 428042.0}, {"date": "2021-12-01", "close": 66.83, "volume": 651899.0}, {"date": "2021-12-02", "close": 68.93, "volume": 557877.0}, {"date": "2021-12-03", "close": 68.57, "volume": 237494.0}, {"date": "2021-12-06", "close": 69.56, "volume": 188622.0}, {"date": "2021-12-07", "close": 70.84, "volume": 268857.0}, {"date": "2021-12-08", "close": 70.3, "volume": 300526.0}, {"date": "2021-12-09", "close": 68.09, "volume": 373179.0}, {"date": "2021-12-10", "close": 67.52, "volume": 353424.0}, {"date": "2021-12-13", "close": 65.91, "volume": 518444.0}, {"date": "2021-12-14", "close": 63.66, "volume": 744256.0}, {"date": "2021-12-15", "close": 63.37, "volume": 434519.0}, {"date": "2021-12-16", "close": 63.41, "volume": 533771.0}, {"date": "2021-12-17", "close": 62.62, "volume": 681828.0}, {"date": "2021-12-20", "close": 60.08, "volume": 600114.0}, {"date": "2021-12-21", "close": 61.01, "volume": 618475.0}, {"date": "2021-12-22", "close": 60.71, "volume": 406390.0}, {"date": "2021-12-23", "close": 61.25, "volume": 345051.0}, {"date": "2021-12-27", "close": 62.08, "volume": 196909.0}, {"date": "2021-12-28", "close": 61.67, "volume": 197032.0}, {"date": "2021-12-29", "close": 61.47, "volume": 293869.0}, {"date": "2021-12-30", "close": 61.23, "volume": 258635.0}, {"date": "2021-12-31", "close": 61.21, "volume": 221859.0}, {"date": "2022-01-03", "close": 61.42, "volume": 273397.0}, {"date": "2022-01-04", "close": 61.21, "volume": 243643.0}, {"date": "2022-01-05", "close": 60.74, "volume": 825666.0}, {"date": "2022-01-06", "close": 60.78, "volume": 448939.0}, {"date": "2022-01-07", "close": 59.79, "volume": 630375.0}, {"date": "2022-01-10", "close": 60.38, "volume": 525885.0}, {"date": "2022-01-11", "close": 60.56, "volume": 486729.0}, {"date": "2022-01-12", "close": 61.69, "volume": 692392.0}, {"date": "2022-01-13", "close": 62.37, "volume": 573352.0}, {"date": "2022-01-14", "close": 61.86, "volume": 474823.0}, {"date": "2022-01-18", "close": 61.35, "volume": 532962.0}, {"date": "2022-01-19", "close": 62.39, "volume": 499102.0}, {"date": "2022-01-20", "close": 62.66, "volume": 556532.0}, {"date": "2022-01-21", "close": 60.89, "volume": 543134.0}, {"date": "2022-01-24", "close": 61.72, "volume": 616268.0}, {"date": "2022-01-25", "close": 60.14, "volume": 643478.0}, {"date": "2022-01-26", "close": 59.39, "volume": 478911.0}, {"date": "2022-01-27", "close": 57.79, "volume": 374757.0}, {"date": "2022-01-28", "close": 59.26, "volume": 379224.0}, {"date": "2022-01-31", "close": 60.96, "volume": 283464.0}, {"date": "2022-02-01", "close": 61.71, "volume": 203514.0}, {"date": "2022-02-02", "close": 61.89, "volume": 225301.0}, {"date": "2022-02-03", "close": 60.97, "volume": 332578.0}, {"date": "2022-02-04", "close": 60.51, "volume": 217636.0}, {"date": "2022-02-07", "close": 60.24, "volume": 261847.0}, {"date": "2022-02-08", "close": 61.23, "volume": 318353.0}, {"date": "2022-02-09", "close": 62.74, "volume": 2372611.0}, {"date": "2022-02-10", "close": 58.82, "volume": 1574822.0}, {"date": "2022-02-11", "close": 57.39, "volume": 508932.0}, {"date": "2022-02-14", "close": 57.4, "volume": 506277.0}, {"date": "2022-02-15", "close": 58.1, "volume": 426232.0}, {"date": "2022-02-16", "close": 57.98, "volume": 443034.0}, {"date": "2022-02-17", "close": 57.45, "volume": 409330.0}, {"date": "2022-02-18", "close": 51.28, "volume": 2417268.0}, {"date": "2022-02-22", "close": 51.76, "volume": 1104476.0}, {"date": "2022-02-23", "close": 50.49, "volume": 801153.0}, {"date": "2022-02-24", "close": 52.04, "volume": 693964.0}, {"date": "2022-02-25", "close": 52.19, "volume": 633560.0}, {"date": "2022-02-28", "close": 52.38, "volume": 466540.0}, {"date": "2022-03-01", "close": 54.13, "volume": 543840.0}, {"date": "2022-03-02", "close": 56.24, "volume": 669334.0}, {"date": "2022-03-03", "close": 56.42, "volume": 495783.0}, {"date": "2022-03-04", "close": 57.15, "volume": 410087.0}, {"date": "2022-03-07", "close": 56.78, "volume": 566408.0}, {"date": "2022-03-08", "close": 56.28, "volume": 678720.0}, {"date": "2022-03-09", "close": 57.59, "volume": 592503.0}, {"date": "2022-03-10", "close": 57.75, "volume": 219880.0}, {"date": "2022-03-11", "close": 57.29, "volume": 438097.0}, {"date": "2022-03-14", "close": 56.93, "volume": 414482.0}, {"date": "2022-03-15", "close": 57.7, "volume": 257234.0}, {"date": "2022-03-16", "close": 58.64, "volume": 277336.0}, {"date": "2022-03-17", "close": 60.3, "volume": 336133.0}, {"date": "2022-03-18", "close": 60.17, "volume": 521128.0}, {"date": "2022-03-21", "close": 59.43, "volume": 226242.0}, {"date": "2022-03-22", "close": 59.19, "volume": 216496.0}, {"date": "2022-03-23", "close": 58.86, "volume": 183049.0}, {"date": "2022-03-24", "close": 58.79, "volume": 185181.0}, {"date": "2022-03-25", "close": 58.91, "volume": 176537.0}, {"date": "2022-03-28", "close": 59.13, "volume": 221463.0}, {"date": "2022-03-29", "close": 60.03, "volume": 351311.0}, {"date": "2022-03-30", "close": 59.39, "volume": 424870.0}, {"date": "2022-03-31", "close": 59.03, "volume": 192607.0}, {"date": "2022-04-01", "close": 59.22, "volume": 193160.0}, {"date": "2022-04-04", "close": 60.18, "volume": 270138.0}, {"date": "2022-04-05", "close": 59.91, "volume": 218199.0}, {"date": "2022-04-06", "close": 59.0, "volume": 180539.0}, {"date": "2022-04-07", "close": 58.44, "volume": 254931.0}, {"date": "2022-04-08", "close": 58.16, "volume": 406921.0}, {"date": "2022-04-11", "close": 57.84, "volume": 256533.0}, {"date": "2022-04-12", "close": 57.05, "volume": 364335.0}, {"date": "2022-04-13", "close": 57.06, "volume": 287379.0}, {"date": "2022-04-14", "close": 55.61, "volume": 323521.0}, {"date": "2022-04-18", "close": 54.87, "volume": 305849.0}, {"date": "2022-04-19", "close": 55.87, "volume": 562939.0}, {"date": "2022-04-20", "close": 57.28, "volume": 525090.0}, {"date": "2022-04-21", "close": 56.67, "volume": 511051.0}, {"date": "2022-04-22", "close": 55.46, "volume": 348463.0}, {"date": "2022-04-25", "close": 56.46, "volume": 333230.0}, {"date": "2022-04-26", "close": 54.72, "volume": 304976.0}, {"date": "2022-04-27", "close": 55.48, "volume": 274978.0}, {"date": "2022-04-28", "close": 56.37, "volume": 485834.0}, {"date": "2022-04-29", "close": 55.09, "volume": 273526.0}, {"date": "2022-05-02", "close": 53.18, "volume": 362890.0}, {"date": "2022-05-03", "close": 53.31, "volume": 591404.0}, {"date": "2022-05-04", "close": 54.21, "volume": 1196330.0}, {"date": "2022-05-05", "close": 52.69, "volume": 312609.0}, {"date": "2022-05-06", "close": 52.32, "volume": 280213.0}, {"date": "2022-05-09", "close": 50.99, "volume": 491646.0}, {"date": "2022-05-10", "close": 57.1, "volume": 1344154.0}, {"date": "2022-05-11", "close": 58.3, "volume": 819262.0}, {"date": "2022-05-12", "close": 58.91, "volume": 680752.0}, {"date": "2022-05-13", "close": 61.86, "volume": 793154.0}, {"date": "2022-05-16", "close": 62.09, "volume": 395792.0}, {"date": "2022-05-17", "close": 61.66, "volume": 364130.0}, {"date": "2022-05-18", "close": 60.69, "volume": 262778.0}, {"date": "2022-05-19", "close": 60.54, "volume": 384822.0}, {"date": "2022-05-20", "close": 59.46, "volume": 322156.0}, {"date": "2022-05-23", "close": 59.46, "volume": 295333.0}, {"date": "2022-05-24", "close": 59.28, "volume": 430150.0}, {"date": "2022-05-25", "close": 59.24, "volume": 472567.0}, {"date": "2022-05-26", "close": 59.49, "volume": 413152.0}, {"date": "2022-05-27", "close": 59.98, "volume": 417318.0}, {"date": "2022-05-31", "close": 60.19, "volume": 349119.0}, {"date": "2022-06-01", "close": 60.14, "volume": 345465.0}, {"date": "2022-06-02", "close": 61.55, "volume": 265284.0}, {"date": "2022-06-03", "close": 60.95, "volume": 241299.0}, {"date": "2022-06-06", "close": 61.38, "volume": 301416.0}, {"date": "2022-06-07", "close": 61.67, "volume": 239680.0}, {"date": "2022-06-08", "close": 60.34, "volume": 194969.0}, {"date": "2022-06-09", "close": 60.57, "volume": 201717.0}, {"date": "2022-06-10", "close": 59.75, "volume": 278950.0}, {"date": "2022-06-13", "close": 60.1, "volume": 571246.0}, {"date": "2022-06-14", "close": 60.61, "volume": 459040.0}, {"date": "2022-06-15", "close": 61.02, "volume": 503349.0}, {"date": "2022-06-16", "close": 58.97, "volume": 659627.0}, {"date": "2022-06-17", "close": 59.5, "volume": 848392.0}, {"date": "2022-06-21", "close": 60.36, "volume": 437083.0}, {"date": "2022-06-22", "close": 59.7, "volume": 397973.0}, {"date": "2022-06-23", "close": 60.49, "volume": 468451.0}, {"date": "2022-06-24", "close": 61.76, "volume": 520569.0}, {"date": "2022-06-27", "close": 62.48, "volume": 680108.0}, {"date": "2022-06-28", "close": 62.56, "volume": 570413.0}, {"date": "2022-06-29", "close": 63.61, "volume": 377394.0}, {"date": "2022-06-30", "close": 65.06, "volume": 489137.0}, {"date": "2022-07-01", "close": 67.49, "volume": 1038971.0}, {"date": "2022-07-05", "close": 64.48, "volume": 640835.0}, {"date": "2022-07-06", "close": 65.71, "volume": 462239.0}, {"date": "2022-07-07", "close": 65.31, "volume": 557383.0}, {"date": "2022-07-08", "close": 65.79, "volume": 543667.0}, {"date": "2022-07-11", "close": 65.54, "volume": 450127.0}, {"date": "2022-07-12", "close": 66.32, "volume": 590602.0}, {"date": "2022-07-13", "close": 60.34, "volume": 839519.0}, {"date": "2022-07-14", "close": 66.79, "volume": 1446924.0}, {"date": "2022-07-15", "close": 67.78, "volume": 701064.0}, {"date": "2022-07-18", "close": 67.23, "volume": 454809.0}, {"date": "2022-07-19", "close": 68.76, "volume": 647798.0}, {"date": "2022-07-20", "close": 67.22, "volume": 628333.0}, {"date": "2022-07-21", "close": 68.02, "volume": 602648.0}, {"date": "2022-07-22", "close": 69.22, "volume": 424678.0}, {"date": "2022-07-25", "close": 69.18, "volume": 305237.0}, {"date": "2022-07-26", "close": 69.03, "volume": 229178.0}, {"date": "2022-07-27", "close": 69.72, "volume": 219408.0}, {"date": "2022-07-28", "close": 70.67, "volume": 445011.0}, {"date": "2022-07-29", "close": 72.07, "volume": 486941.0}, {"date": "2022-08-01", "close": 72.0, "volume": 580624.0}, {"date": "2022-08-02", "close": 71.19, "volume": 476572.0}, {"date": "2022-08-03", "close": 71.79, "volume": 420293.0}, {"date": "2022-08-04", "close": 72.66, "volume": 704078.0}, {"date": "2022-08-05", "close": 67.65, "volume": 1468194.0}, {"date": "2022-08-08", "close": 68.87, "volume": 630011.0}, {"date": "2022-08-09", "close": 69.88, "volume": 627755.0}, {"date": "2022-08-10", "close": 70.39, "volume": 514489.0}, {"date": "2022-08-11", "close": 69.93, "volume": 288691.0}, {"date": "2022-08-12", "close": 71.33, "volume": 252346.0}, {"date": "2022-08-15", "close": 71.08, "volume": 167999.0}, {"date": "2022-08-16", "close": 70.77, "volume": 336904.0}, {"date": "2022-08-17", "close": 70.74, "volume": 241015.0}, {"date": "2022-08-18", "close": 71.09, "volume": 273170.0}, {"date": "2022-08-19", "close": 70.48, "volume": 207765.0}, {"date": "2022-08-22", "close": 70.86, "volume": 213949.0}, {"date": "2022-08-23", "close": 70.87, "volume": 184384.0}, {"date": "2022-08-24", "close": 70.37, "volume": 203434.0}, {"date": "2022-08-25", "close": 70.77, "volume": 236949.0}, {"date": "2022-08-26", "close": 69.5, "volume": 240234.0}, {"date": "2022-08-29", "close": 69.83, "volume": 186720.0}, {"date": "2022-08-30", "close": 69.75, "volume": 240543.0}, {"date": "2022-08-31", "close": 69.34, "volume": 354945.0}, {"date": "2022-09-01", "close": 70.17, "volume": 521614.0}, {"date": "2022-09-02", "close": 70.2, "volume": 338510.0}, {"date": "2022-09-06", "close": 69.22, "volume": 261426.0}, {"date": "2022-09-07", "close": 69.76, "volume": 542426.0}, {"date": "2022-09-08", "close": 67.89, "volume": 351787.0}, {"date": "2022-09-09", "close": 68.46, "volume": 392850.0}, {"date": "2022-09-12", "close": 68.42, "volume": 311762.0}, {"date": "2022-09-13", "close": 66.52, "volume": 306506.0}, {"date": "2022-09-14", "close": 65.83, "volume": 273800.0}, {"date": "2022-09-15", "close": 65.46, "volume": 308362.0}, {"date": "2022-09-16", "close": 65.46, "volume": 494753.0}, {"date": "2022-09-19", "close": 65.67, "volume": 685050.0}, {"date": "2022-09-20", "close": 64.66, "volume": 355104.0}, {"date": "2022-09-21", "close": 64.11, "volume": 455216.0}, {"date": "2022-09-22", "close": 63.2, "volume": 326779.0}, {"date": "2022-09-23", "close": 62.7, "volume": 427026.0}, {"date": "2022-09-26", "close": 62.68, "volume": 308485.0}, {"date": "2022-09-27", "close": 63.45, "volume": 544951.0}, {"date": "2022-09-28", "close": 65.05, "volume": 349474.0}, {"date": "2022-09-29", "close": 63.97, "volume": 334461.0}, {"date": "2022-09-30", "close": 62.48, "volume": 364497.0}, {"date": "2022-10-03", "close": 63.11, "volume": 873521.0}, {"date": "2022-10-04", "close": 65.46, "volume": 542083.0}, {"date": "2022-10-05", "close": 63.47, "volume": 492452.0}, {"date": "2022-10-06", "close": 61.62, "volume": 242682.0}, {"date": "2022-10-07", "close": 60.43, "volume": 337893.0}, {"date": "2022-10-10", "close": 59.95, "volume": 186580.0}, {"date": "2022-10-11", "close": 60.41, "volume": 298830.0}, {"date": "2022-10-12", "close": 60.17, "volume": 261636.0}, {"date": "2022-10-13", "close": 61.14, "volume": 289630.0}, {"date": "2022-10-14", "close": 61.46, "volume": 382960.0}, {"date": "2022-10-17", "close": 63.6, "volume": 340390.0}, {"date": "2022-10-18", "close": 63.96, "volume": 283462.0}, {"date": "2022-10-19", "close": 63.55, "volume": 249867.0}, {"date": "2022-10-20", "close": 62.22, "volume": 225325.0}, {"date": "2022-10-21", "close": 63.04, "volume": 231146.0}, {"date": "2022-10-24", "close": 63.7, "volume": 161568.0}, {"date": "2022-10-25", "close": 64.19, "volume": 207945.0}, {"date": "2022-10-26", "close": 64.01, "volume": 167259.0}, {"date": "2022-10-27", "close": 63.73, "volume": 190547.0}, {"date": "2022-10-28", "close": 65.94, "volume": 189827.0}, {"date": "2022-10-31", "close": 65.33, "volume": 183111.0}, {"date": "2022-11-01", "close": 65.13, "volume": 167205.0}, {"date": "2022-11-02", "close": 61.82, "volume": 463410.0}, {"date": "2022-11-03", "close": 62.16, "volume": 276970.0}, {"date": "2022-11-04", "close": 62.32, "volume": 383856.0}, {"date": "2022-11-07", "close": 51.29, "volume": 7232693.0}, {"date": "2022-11-08", "close": 50.44, "volume": 4493081.0}, {"date": "2022-11-09", "close": 50.88, "volume": 3706539.0}, {"date": "2022-11-10", "close": 53.32, "volume": 2392717.0}, {"date": "2022-11-11", "close": 54.84, "volume": 1915343.0}, {"date": "2022-11-14", "close": 55.99, "volume": 3480882.0}, {"date": "2022-11-15", "close": 56.68, "volume": 1541640.0}, {"date": "2022-11-16", "close": 55.99, "volume": 2653548.0}, {"date": "2022-11-17", "close": 55.13, "volume": 1734275.0}, {"date": "2022-11-18", "close": 54.91, "volume": 1162358.0}, {"date": "2022-11-21", "close": 56.1, "volume": 1728901.0}, {"date": "2022-11-22", "close": 54.48, "volume": 1009035.0}, {"date": "2022-11-23", "close": 53.56, "volume": 1251775.0}, {"date": "2022-11-25", "close": 54.43, "volume": 624554.0}, {"date": "2022-11-28", "close": 54.19, "volume": 840188.0}, {"date": "2022-11-29", "close": 53.28, "volume": 1232948.0}, {"date": "2022-11-30", "close": 54.85, "volume": 1184994.0}, {"date": "2022-12-01", "close": 54.26, "volume": 836341.0}, {"date": "2022-12-02", "close": 54.45, "volume": 1043004.0}, {"date": "2022-12-05", "close": 55.12, "volume": 1528070.0}, {"date": "2022-12-06", "close": 54.64, "volume": 1015099.0}, {"date": "2022-12-07", "close": 55.45, "volume": 946729.0}, {"date": "2022-12-08", "close": 57.12, "volume": 1418114.0}, {"date": "2022-12-09", "close": 56.56, "volume": 759833.0}, {"date": "2022-12-12", "close": 56.48, "volume": 1072742.0}, {"date": "2022-12-13", "close": 56.86, "volume": 831298.0}, {"date": "2022-12-14", "close": 57.07, "volume": 1512144.0}, {"date": "2022-12-15", "close": 55.34, "volume": 1798503.0}, {"date": "2022-12-16", "close": 55.18, "volume": 2149317.0}, {"date": "2022-12-19", "close": 54.59, "volume": 1013157.0}, {"date": "2022-12-20", "close": 54.33, "volume": 716798.0}, {"date": "2022-12-21", "close": 55.76, "volume": 933706.0}, {"date": "2022-12-22", "close": 55.85, "volume": 1889136.0}, {"date": "2022-12-23", "close": 56.13, "volume": 1209498.0}, {"date": "2022-12-27", "close": 57.4, "volume": 1555675.0}, {"date": "2022-12-28", "close": 57.53, "volume": 1694022.0}, {"date": "2022-12-29", "close": 58.03, "volume": 1292602.0}, {"date": "2022-12-30", "close": 57.83, "volume": 500944.0}, {"date": "2023-01-03", "close": 57.77, "volume": 909745.0}, {"date": "2023-01-04", "close": 58.06, "volume": 506499.0}, {"date": "2023-01-05", "close": 57.16, "volume": 689813.0}, {"date": "2023-01-06", "close": 58.65, "volume": 720986.0}, {"date": "2023-01-09", "close": 58.44, "volume": 1122344.0}, {"date": "2023-01-10", "close": 59.25, "volume": 954861.0}, {"date": "2023-01-11", "close": 59.76, "volume": 1236047.0}, {"date": "2023-01-12", "close": 59.36, "volume": 855092.0}, {"date": "2023-01-13", "close": 59.45, "volume": 958694.0}, {"date": "2023-01-17", "close": 59.83, "volume": 782907.0}, {"date": "2023-01-18", "close": 59.48, "volume": 1165983.0}, {"date": "2023-01-19", "close": 59.68, "volume": 945470.0}, {"date": "2023-01-20", "close": 60.17, "volume": 1034938.0}, {"date": "2023-01-23", "close": 61.49, "volume": 9172184.0}, {"date": "2023-01-24", "close": 58.74, "volume": 4428913.0}, {"date": "2023-01-25", "close": 58.23, "volume": 4379086.0}, {"date": "2023-01-26", "close": 58.66, "volume": 3366048.0}, {"date": "2023-01-27", "close": 58.9, "volume": 871723.0}, {"date": "2023-01-30", "close": 59.35, "volume": 2653281.0}, {"date": "2023-01-31", "close": 60.47, "volume": 1414800.0}, {"date": "2023-02-01", "close": 62.05, "volume": 1100268.0}, {"date": "2023-02-02", "close": 61.97, "volume": 984814.0}, {"date": "2023-02-03", "close": 62.35, "volume": 875167.0}, {"date": "2023-02-06", "close": 61.9, "volume": 911678.0}, {"date": "2023-02-07", "close": 62.0, "volume": 1591348.0}, {"date": "2023-02-08", "close": 62.66, "volume": 1602280.0}, {"date": "2023-02-09", "close": 63.53, "volume": 1876245.0}, {"date": "2023-02-10", "close": 63.05, "volume": 1680176.0}, {"date": "2023-02-13", "close": 64.18, "volume": 1561228.0}, {"date": "2023-02-14", "close": 64.05, "volume": 2354574.0}, {"date": "2023-02-15", "close": 63.96, "volume": 2080861.0}, {"date": "2023-02-16", "close": 62.66, "volume": 1778196.0}, {"date": "2023-02-17", "close": 62.59, "volume": 1424476.0}, {"date": "2023-02-21", "close": 61.44, "volume": 1737319.0}, {"date": "2023-02-22", "close": 61.15, "volume": 2475289.0}, {"date": "2023-02-23", "close": 61.91, "volume": 3313284.0}, {"date": "2023-02-24", "close": 60.52, "volume": 1764200.0}, {"date": "2023-02-27", "close": 60.94, "volume": 1846645.0}, {"date": "2023-02-28", "close": 61.17, "volume": 1597210.0}, {"date": "2023-03-01", "close": 60.15, "volume": 1446390.0}, {"date": "2023-03-02", "close": 59.33, "volume": 2259076.0}, {"date": "2023-03-03", "close": 59.04, "volume": 2708425.0}, {"date": "2023-03-06", "close": 60.89, "volume": 8382952.0}, {"date": "2023-03-07", "close": 60.16, "volume": 4604661.0}, {"date": "2023-03-08", "close": 60.09, "volume": 3559419.0}, {"date": "2023-03-09", "close": 58.11, "volume": 5460855.0}, {"date": "2023-03-10", "close": 56.14, "volume": 16642290.0}, {"date": "2023-03-13", "close": 54.47, "volume": 8577947.0}, {"date": "2023-03-14", "close": 53.51, "volume": 8193655.0}, {"date": "2023-03-15", "close": 52.84, "volume": 5608357.0}, {"date": "2023-03-16", "close": 53.6, "volume": 5220297.0}, {"date": "2023-03-17", "close": 52.84, "volume": 3397067.0}, {"date": "2023-03-20", "close": 52.79, "volume": 6621256.0}, {"date": "2023-03-21", "close": 53.22, "volume": 15606760.0}, {"date": "2023-03-22", "close": 54.22, "volume": 3725936.0}, {"date": "2023-03-23", "close": 54.21, "volume": 3538275.0}, {"date": "2023-03-24", "close": 54.43, "volume": 3763513.0}, {"date": "2023-03-27", "close": 55.42, "volume": 2553064.0}, {"date": "2023-03-28", "close": 55.52, "volume": 3818964.0}, {"date": "2023-03-29", "close": 55.42, "volume": 1786826.0}, {"date": "2023-03-30", "close": 55.37, "volume": 1393863.0}, {"date": "2023-03-31", "close": 56.29, "volume": 2126292.0}, {"date": "2023-04-03", "close": 56.32, "volume": 1684420.0}, {"date": "2023-04-04", "close": 56.0, "volume": 2022243.0}, {"date": "2023-04-05", "close": 56.07, "volume": 1839318.0}, {"date": "2023-04-06", "close": 56.36, "volume": 1361415.0}, {"date": "2023-04-10", "close": 57.22, "volume": 1344129.0}, {"date": "2023-04-11", "close": 58.53, "volume": 3274886.0}, {"date": "2023-04-12", "close": 58.66, "volume": 1959922.0}, {"date": "2023-04-13", "close": 58.91, "volume": 2145038.0}, {"date": "2023-04-14", "close": 58.82, "volume": 1027020.0}, {"date": "2023-04-17", "close": 58.82, "volume": 2764067.0}, {"date": "2023-04-18", "close": 59.09, "volume": 1089350.0}, {"date": "2023-04-19", "close": 58.47, "volume": 902287.0}, {"date": "2023-04-20", "close": 58.27, "volume": 782854.0}, {"date": "2023-04-21", "close": 58.7, "volume": 733678.0}, {"date": "2023-04-24", "close": 58.01, "volume": 674007.0}, {"date": "2023-04-25", "close": 56.63, "volume": 1108159.0}, {"date": "2023-04-26", "close": 55.79, "volume": 695128.0}, {"date": "2023-04-27", "close": 56.71, "volume": 954924.0}, {"date": "2023-04-28", "close": 57.19, "volume": 834984.0}, {"date": "2023-05-01", "close": 57.21, "volume": 852386.0}, {"date": "2023-05-02", "close": 56.05, "volume": 1396906.0}, {"date": "2023-05-03", "close": 56.27, "volume": 1124635.0}, {"date": "2023-05-04", "close": 55.76, "volume": 1543405.0}, {"date": "2023-05-05", "close": 56.91, "volume": 910689.0}, {"date": "2023-05-08", "close": 57.18, "volume": 879042.0}, {"date": "2023-05-09", "close": 57.74, "volume": 1165944.0}, {"date": "2023-05-10", "close": 57.99, "volume": 1427773.0}, {"date": "2023-05-11", "close": 54.53, "volume": 5561375.0}, {"date": "2023-05-12", "close": 53.29, "volume": 2218383.0}, {"date": "2023-05-15", "close": 53.28, "volume": 1559007.0}, {"date": "2023-05-16", "close": 52.12, "volume": 2027833.0}, {"date": "2023-05-17", "close": 51.85, "volume": 1822722.0}, {"date": "2023-05-18", "close": 54.25, "volume": 2205533.0}, {"date": "2023-05-19", "close": 55.97, "volume": 2393985.0}, {"date": "2023-05-22", "close": 56.35, "volume": 1240737.0}, {"date": "2023-05-23", "close": 56.97, "volume": 1343951.0}, {"date": "2023-05-24", "close": 56.27, "volume": 1230795.0}, {"date": "2023-05-25", "close": 54.46, "volume": 1516664.0}, {"date": "2023-05-26", "close": 53.38, "volume": 1852752.0}, {"date": "2023-05-30", "close": 53.07, "volume": 1151879.0}, {"date": "2023-05-31", "close": 52.08, "volume": 1269052.0}, {"date": "2023-06-01", "close": 52.84, "volume": 1468100.0}, {"date": "2023-06-02", "close": 55.04, "volume": 1504171.0}, {"date": "2023-06-05", "close": 54.29, "volume": 2829350.0}, {"date": "2023-06-06", "close": 55.35, "volume": 1966403.0}, {"date": "2023-06-07", "close": 55.53, "volume": 1417137.0}, {"date": "2023-06-08", "close": 55.45, "volume": 1250250.0}, {"date": "2023-06-09", "close": 55.27, "volume": 970785.0}, {"date": "2023-06-12", "close": 56.18, "volume": 1301258.0}, {"date": "2023-06-13", "close": 56.8, "volume": 2870102.0}, {"date": "2023-06-14", "close": 56.9, "volume": 1473995.0}, {"date": "2023-06-15", "close": 57.05, "volume": 2514480.0}, {"date": "2023-06-16", "close": 57.09, "volume": 12523630.0}, {"date": "2023-06-20", "close": 57.15, "volume": 1974963.0}, {"date": "2023-06-21", "close": 57.89, "volume": 1543136.0}, {"date": "2023-06-22", "close": 56.82, "volume": 907063.0}, {"date": "2023-06-23", "close": 55.4, "volume": 7724160.0}, {"date": "2023-06-26", "close": 57.23, "volume": 869700.0}, {"date": "2023-06-27", "close": 58.26, "volume": 917124.0}, {"date": "2023-06-28", "close": 58.54, "volume": 863049.0}, {"date": "2023-06-29", "close": 59.23, "volume": 929743.0}, {"date": "2023-06-30", "close": 60.0, "volume": 1119291.0}, {"date": "2023-07-03", "close": 60.22, "volume": 441456.0}, {"date": "2023-07-05", "close": 59.73, "volume": 1039876.0}, {"date": "2023-07-06", "close": 58.51, "volume": 864091.0}, {"date": "2023-07-07", "close": 58.96, "volume": 1059347.0}, {"date": "2023-07-10", "close": 59.8, "volume": 743746.0}, {"date": "2023-07-11", "close": 60.92, "volume": 1215538.0}, {"date": "2023-07-12", "close": 60.35, "volume": 742208.0}, {"date": "2023-07-13", "close": 61.48, "volume": 786588.0}, {"date": "2023-07-14", "close": 61.17, "volume": 817281.0}, {"date": "2023-07-17", "close": 61.82, "volume": 1060459.0}, {"date": "2023-07-18", "close": 62.7, "volume": 1047294.0}, {"date": "2023-07-19", "close": 62.18, "volume": 573117.0}, {"date": "2023-07-20", "close": 63.49, "volume": 880883.0}, {"date": "2023-07-21", "close": 63.68, "volume": 770803.0}, {"date": "2023-07-24", "close": 63.84, "volume": 602262.0}, {"date": "2023-07-25", "close": 64.13, "volume": 810299.0}, {"date": "2023-07-26", "close": 64.28, "volume": 612712.0}, {"date": "2023-07-27", "close": 63.87, "volume": 833350.0}, {"date": "2023-07-28", "close": 64.37, "volume": 1487164.0}, {"date": "2023-07-31", "close": 64.48, "volume": 810943.0}, {"date": "2023-08-01", "close": 64.96, "volume": 640745.0}, {"date": "2023-08-02", "close": 61.51, "volume": 5990752.0}, {"date": "2023-08-03", "close": 62.2, "volume": 2503248.0}, {"date": "2023-08-04", "close": 58.51, "volume": 2976212.0}, {"date": "2023-08-07", "close": 58.54, "volume": 851450.0}, {"date": "2023-08-08", "close": 58.09, "volume": 1109239.0}, {"date": "2023-08-09", "close": 58.15, "volume": 863433.0}, {"date": "2023-08-10", "close": 57.95, "volume": 770271.0}, {"date": "2023-08-11", "close": 58.0, "volume": 615644.0}, {"date": "2023-08-14", "close": 58.14, "volume": 1122214.0}, {"date": "2023-08-15", "close": 56.78, "volume": 747732.0}, {"date": "2023-08-16", "close": 56.13, "volume": 544996.0}, {"date": "2023-08-17", "close": 56.25, "volume": 515248.0}, {"date": "2023-08-18", "close": 56.64, "volume": 769651.0}, {"date": "2023-08-21", "close": 57.2, "volume": 2379668.0}, {"date": "2023-08-22", "close": 57.98, "volume": 3919851.0}, {"date": "2023-08-23", "close": 58.47, "volume": 1074531.0}, {"date": "2023-08-24", "close": 58.5, "volume": 1031904.0}, {"date": "2023-08-25", "close": 59.35, "volume": 777709.0}, {"date": "2023-08-28", "close": 60.34, "volume": 645041.0}, {"date": "2023-08-29", "close": 60.88, "volume": 846069.0}, {"date": "2023-08-30", "close": 61.18, "volume": 957236.0}, {"date": "2023-08-31", "close": 61.72, "volume": 1045918.0}, {"date": "2023-09-01", "close": 62.4, "volume": 694638.0}, {"date": "2023-09-05", "close": 64.44, "volume": 3281706.0}, {"date": "2023-09-06", "close": 65.0, "volume": 1996058.0}, {"date": "2023-09-07", "close": 65.51, "volume": 2002353.0}, {"date": "2023-09-08", "close": 66.28, "volume": 1904587.0}, {"date": "2023-09-11", "close": 66.56, "volume": 2071224.0}, {"date": "2023-09-12", "close": 65.42, "volume": 2558448.0}, {"date": "2023-09-13", "close": 64.76, "volume": 4452601.0}, {"date": "2023-09-14", "close": 65.1, "volume": 4432576.0}, {"date": "2023-09-15", "close": 65.18, "volume": 6769421.0}, {"date": "2023-09-18", "close": 65.75, "volume": 5404455.0}, {"date": "2023-09-19", "close": 64.4, "volume": 5039588.0}, {"date": "2023-09-20", "close": 64.51, "volume": 1245776.0}, {"date": "2023-09-21", "close": 63.02, "volume": 1039815.0}, {"date": "2023-09-22", "close": 62.87, "volume": 1057023.0}, {"date": "2023-09-25", "close": 63.34, "volume": 1159385.0}, {"date": "2023-09-26", "close": 62.55, "volume": 1086420.0}, {"date": "2023-09-27", "close": 61.97, "volume": 1588190.0}, {"date": "2023-09-28", "close": 62.69, "volume": 980199.0}, {"date": "2023-09-29", "close": 62.5, "volume": 899109.0}, {"date": "2023-10-02", "close": 62.51, "volume": 1515030.0}, {"date": "2023-10-03", "close": 61.61, "volume": 1028666.0}, {"date": "2023-10-04", "close": 62.3, "volume": 1176601.0}, {"date": "2023-10-05", "close": 63.76, "volume": 1064804.0}, {"date": "2023-10-06", "close": 65.34, "volume": 1146608.0}, {"date": "2023-10-09", "close": 66.51, "volume": 1125587.0}, {"date": "2023-10-10", "close": 67.21, "volume": 1466935.0}, {"date": "2023-10-11", "close": 67.3, "volume": 833085.0}, {"date": "2023-10-12", "close": 67.13, "volume": 800515.0}, {"date": "2023-10-13", "close": 66.52, "volume": 1266785.0}, {"date": "2023-10-16", "close": 66.76, "volume": 1177261.0}, {"date": "2023-10-17", "close": 67.08, "volume": 1139953.0}, {"date": "2023-10-18", "close": 64.77, "volume": 693790.0}, {"date": "2023-10-19", "close": 63.97, "volume": 773923.0}, {"date": "2023-10-20", "close": 63.46, "volume": 660828.0}, {"date": "2023-10-23", "close": 62.6, "volume": 836091.0}, {"date": "2023-10-24", "close": 63.34, "volume": 516786.0}, {"date": "2023-10-25", "close": 62.85, "volume": 487333.0}, {"date": "2023-10-26", "close": 62.71, "volume": 789618.0}, {"date": "2023-10-27", "close": 62.24, "volume": 696338.0}, {"date": "2023-10-30", "close": 63.67, "volume": 904433.0}, {"date": "2023-10-31", "close": 65.4, "volume": 1545203.0}, {"date": "2023-11-01", "close": 65.74, "volume": 829106.0}, {"date": "2023-11-02", "close": 67.69, "volume": 1251152.0}, {"date": "2023-11-03", "close": 68.01, "volume": 1397387.0}, {"date": "2023-11-06", "close": 66.72, "volume": 1037837.0}, {"date": "2023-11-07", "close": 66.75, "volume": 915823.0}, {"date": "2023-11-08", "close": 66.38, "volume": 892485.0}, {"date": "2023-11-09", "close": 67.07, "volume": 2288418.0}, {"date": "2023-11-10", "close": 60.14, "volume": 5549122.0}, {"date": "2023-11-13", "close": 59.67, "volume": 2097618.0}, {"date": "2023-11-14", "close": 60.14, "volume": 2466500.0}, {"date": "2023-11-15", "close": 59.65, "volume": 1775741.0}, {"date": "2023-11-16", "close": 61.46, "volume": 1632730.0}, {"date": "2023-11-17", "close": 61.62, "volume": 1293035.0}, {"date": "2023-11-20", "close": 61.92, "volume": 746111.0}, {"date": "2023-11-21", "close": 61.63, "volume": 623347.0}, {"date": "2023-11-22", "close": 62.15, "volume": 823011.0}, {"date": "2023-11-24", "close": 62.86, "volume": 329453.0}, {"date": "2023-11-27", "close": 63.53, "volume": 1171991.0}, {"date": "2023-11-28", "close": 63.24, "volume": 747525.0}, {"date": "2023-11-29", "close": 63.17, "volume": 1165147.0}, {"date": "2023-11-30", "close": 63.68, "volume": 1447591.0}, {"date": "2023-12-01", "close": 66.5, "volume": 1914766.0}, {"date": "2023-12-04", "close": 64.75, "volume": 1117526.0}, {"date": "2023-12-05", "close": 63.35, "volume": 892350.0}, {"date": "2023-12-06", "close": 63.64, "volume": 452920.0}, {"date": "2023-12-07", "close": 63.1, "volume": 815479.0}, {"date": "2023-12-08", "close": 62.83, "volume": 947855.0}, {"date": "2023-12-11", "close": 63.18, "volume": 652579.0}, {"date": "2023-12-12", "close": 63.67, "volume": 589989.0}, {"date": "2023-12-13", "close": 64.55, "volume": 937836.0}, {"date": "2023-12-14", "close": 65.2, "volume": 1628924.0}, {"date": "2023-12-15", "close": 63.79, "volume": 1929489.0}, {"date": "2023-12-18", "close": 63.81, "volume": 838537.0}, {"date": "2023-12-19", "close": 64.82, "volume": 848026.0}, {"date": "2023-12-20", "close": 64.12, "volume": 662070.0}, {"date": "2023-12-21", "close": 65.98, "volume": 929591.0}, {"date": "2023-12-22", "close": 65.97, "volume": 614013.0}, {"date": "2023-12-26", "close": 66.34, "volume": 490796.0}, {"date": "2023-12-27", "close": 66.64, "volume": 546295.0}, {"date": "2023-12-28", "close": 66.68, "volume": 417587.0}, {"date": "2023-12-29", "close": 66.89, "volume": 554125.0}, {"date": "2024-01-02", "close": 66.53, "volume": 685970.0}, {"date": "2024-01-03", "close": 65.63, "volume": 870277.0}, {"date": "2024-01-04", "close": 65.42, "volume": 840377.0}, {"date": "2024-01-05", "close": 65.33, "volume": 1130258.0}, {"date": "2024-01-08", "close": 65.91, "volume": 735198.0}, {"date": "2024-01-09", "close": 64.98, "volume": 482669.0}, {"date": "2024-01-10", "close": 65.57, "volume": 648135.0}, {"date": "2024-01-11", "close": 65.82, "volume": 560898.0}, {"date": "2024-01-12", "close": 64.25, "volume": 909855.0}, {"date": "2024-01-16", "close": 64.48, "volume": 827948.0}, {"date": "2024-01-17", "close": 64.54, "volume": 814711.0}, {"date": "2024-01-18", "close": 64.71, "volume": 658639.0}, {"date": "2024-01-19", "close": 63.99, "volume": 555038.0}, {"date": "2024-01-22", "close": 63.94, "volume": 659868.0}, {"date": "2024-01-23", "close": 62.9, "volume": 885774.0}, {"date": "2024-01-24", "close": 61.6, "volume": 1173384.0}, {"date": "2024-01-25", "close": 62.09, "volume": 1264544.0}, {"date": "2024-01-26", "close": 62.26, "volume": 566692.0}, {"date": "2024-01-29", "close": 62.79, "volume": 419581.0}, {"date": "2024-01-30", "close": 63.93, "volume": 687526.0}, {"date": "2024-01-31", "close": 63.97, "volume": 982523.0}, {"date": "2024-02-01", "close": 64.85, "volume": 690378.0}, {"date": "2024-02-02", "close": 64.29, "volume": 486698.0}, {"date": "2024-02-05", "close": 64.09, "volume": 887267.0}, {"date": "2024-02-06", "close": 66.47, "volume": 1095880.0}, {"date": "2024-02-07", "close": 67.46, "volume": 1022270.0}, {"date": "2024-02-08", "close": 67.97, "volume": 919285.0}, {"date": "2024-02-09", "close": 68.64, "volume": 794673.0}, {"date": "2024-02-12", "close": 68.14, "volume": 611932.0}, {"date": "2024-02-13", "close": 66.39, "volume": 752033.0}, {"date": "2024-02-14", "close": 68.68, "volume": 799632.0}, {"date": "2024-02-15", "close": 69.17, "volume": 775763.0}, {"date": "2024-02-16", "close": 68.92, "volume": 669989.0}, {"date": "2024-02-20", "close": 67.75, "volume": 942672.0}, {"date": "2024-02-21", "close": 66.68, "volume": 1401209.0}, {"date": "2024-02-22", "close": 68.4, "volume": 1330751.0}, {"date": "2024-02-23", "close": 76.73, "volume": 3466200.0}, {"date": "2024-02-26", "close": 77.13, "volume": 2005968.0}, {"date": "2024-02-27", "close": 76.78, "volume": 1300593.0}, {"date": "2024-02-28", "close": 76.23, "volume": 1079226.0}, {"date": "2024-02-29", "close": 75.91, "volume": 1519997.0}, {"date": "2024-03-01", "close": 76.74, "volume": 1262896.0}, {"date": "2024-03-04", "close": 76.19, "volume": 1086871.0}, {"date": "2024-03-05", "close": 75.91, "volume": 765919.0}, {"date": "2024-03-06", "close": 74.9, "volume": 733283.0}, {"date": "2024-03-07", "close": 75.79, "volume": 752882.0}, {"date": "2024-03-08", "close": 75.51, "volume": 509728.0}, {"date": "2024-03-11", "close": 75.41, "volume": 634156.0}, {"date": "2024-03-12", "close": 75.67, "volume": 741899.0}, {"date": "2024-03-13", "close": 76.1, "volume": 746895.0}, {"date": "2024-03-14", "close": 75.87, "volume": 516754.0}, {"date": "2024-03-15", "close": 75.26, "volume": 1458332.0}, {"date": "2024-03-18", "close": 75.1, "volume": 864103.0}, {"date": "2024-03-19", "close": 76.12, "volume": 918153.0}, {"date": "2024-03-20", "close": 76.76, "volume": 420559.0}, {"date": "2024-03-21", "close": 77.16, "volume": 547676.0}, {"date": "2024-03-22", "close": 76.95, "volume": 389991.0}, {"date": "2024-03-25", "close": 75.75, "volume": 560530.0}, {"date": "2024-03-26", "close": 75.77, "volume": 510007.0}, {"date": "2024-03-27", "close": 76.75, "volume": 484612.0}, {"date": "2024-03-28", "close": 76.17, "volume": 1063482.0}, {"date": "2024-04-01", "close": 76.72, "volume": 471805.0}, {"date": "2024-04-02", "close": 76.12, "volume": 471835.0}, {"date": "2024-04-03", "close": 76.13, "volume": 645171.0}, {"date": "2024-04-04", "close": 75.69, "volume": 590148.0}, {"date": "2024-04-05", "close": 74.69, "volume": 1096732.0}, {"date": "2024-04-08", "close": 74.6, "volume": 457386.0}, {"date": "2024-04-09", "close": 74.3, "volume": 467486.0}, {"date": "2024-04-10", "close": 73.81, "volume": 349441.0}, {"date": "2024-04-11", "close": 73.32, "volume": 582825.0}, {"date": "2024-04-12", "close": 73.06, "volume": 565422.0}, {"date": "2024-04-15", "close": 73.08, "volume": 1007010.0}, {"date": "2024-04-16", "close": 73.33, "volume": 581355.0}, {"date": "2024-04-17", "close": 73.21, "volume": 492424.0}, {"date": "2024-04-18", "close": 72.49, "volume": 526786.0}, {"date": "2024-04-19", "close": 72.61, "volume": 532924.0}, {"date": "2024-04-22", "close": 72.82, "volume": 442303.0}, {"date": "2024-04-23", "close": 73.24, "volume": 561734.0}, {"date": "2024-04-24", "close": 73.37, "volume": 452501.0}, {"date": "2024-04-25", "close": 73.33, "volume": 454595.0}, {"date": "2024-04-26", "close": 73.18, "volume": 456710.0}, {"date": "2024-04-29", "close": 73.71, "volume": 399209.0}, {"date": "2024-04-30", "close": 71.58, "volume": 762767.0}, {"date": "2024-05-01", "close": 71.37, "volume": 485705.0}, {"date": "2024-05-02", "close": 71.19, "volume": 476160.0}, {"date": "2024-05-03", "close": 72.24, "volume": 688659.0}, {"date": "2024-05-06", "close": 70.8, "volume": 1255251.0}, {"date": "2024-05-07", "close": 71.88, "volume": 950857.0}, {"date": "2024-05-08", "close": 72.0, "volume": 850510.0}, {"date": "2024-05-09", "close": 72.93, "volume": 1252629.0}, {"date": "2024-05-10", "close": 76.48, "volume": 1823631.0}, {"date": "2024-05-13", "close": 77.33, "volume": 940834.0}, {"date": "2024-05-14", "close": 76.25, "volume": 818655.0}, {"date": "2024-05-15", "close": 76.04, "volume": 635866.0}, {"date": "2024-05-16", "close": 75.06, "volume": 951263.0}, {"date": "2024-05-17", "close": 74.97, "volume": 650859.0}, {"date": "2024-05-20", "close": 75.25, "volume": 494769.0}, {"date": "2024-05-21", "close": 75.53, "volume": 480190.0}, {"date": "2024-05-22", "close": 76.01, "volume": 566605.0}, {"date": "2024-05-23", "close": 74.88, "volume": 476837.0}, {"date": "2024-05-24", "close": 76.16, "volume": 571510.0}, {"date": "2024-05-28", "close": 75.55, "volume": 1110231.0}, {"date": "2024-05-29", "close": 73.74, "volume": 585448.0}, {"date": "2024-05-30", "close": 73.49, "volume": 692530.0}, {"date": "2024-05-31", "close": 72.68, "volume": 1167706.0}, {"date": "2024-06-03", "close": 71.19, "volume": 688448.0}, {"date": "2024-06-04", "close": 72.4, "volume": 796859.0}, {"date": "2024-06-05", "close": 72.9, "volume": 829948.0}, {"date": "2024-06-06", "close": 73.53, "volume": 616812.0}, {"date": "2024-06-07", "close": 72.69, "volume": 591052.0}, {"date": "2024-06-10", "close": 79.12, "volume": 5698817.0}, {"date": "2024-06-11", "close": 79.56, "volume": 2746789.0}, {"date": "2024-06-12", "close": 80.72, "volume": 2524718.0}, {"date": "2024-06-13", "close": 79.87, "volume": 1760331.0}, {"date": "2024-06-14", "close": 80.0, "volume": 1870296.0}, {"date": "2024-06-17", "close": 80.42, "volume": 2233150.0}, {"date": "2024-06-18", "close": 80.07, "volume": 2100095.0}, {"date": "2024-06-20", "close": 78.19, "volume": 2259905.0}, {"date": "2024-06-21", "close": 77.6, "volume": 27368920.0}, {"date": "2024-06-24", "close": 78.19, "volume": 1930314.0}, {"date": "2024-06-25", "close": 77.65, "volume": 1965325.0}, {"date": "2024-06-26", "close": 77.72, "volume": 1243925.0}, {"date": "2024-06-27", "close": 77.01, "volume": 1171713.0}, {"date": "2024-06-28", "close": 76.36, "volume": 4585414.0}, {"date": "2024-07-01", "close": 75.78, "volume": 700427.0}, {"date": "2024-07-02", "close": 76.44, "volume": 1081790.0}, {"date": "2024-07-03", "close": 77.28, "volume": 574223.0}, {"date": "2024-07-05", "close": 77.0, "volume": 738389.0}, {"date": "2024-07-08", "close": 76.75, "volume": 878349.0}, {"date": "2024-07-09", "close": 76.67, "volume": 1000844.0}, {"date": "2024-07-10", "close": 77.38, "volume": 714187.0}, {"date": "2024-07-11", "close": 78.83, "volume": 927008.0}, {"date": "2024-07-12", "close": 79.44, "volume": 659713.0}, {"date": "2024-07-15", "close": 79.83, "volume": 933272.0}, {"date": "2024-07-16", "close": 81.37, "volume": 1191853.0}, {"date": "2024-07-17", "close": 81.04, "volume": 903127.0}, {"date": "2024-07-18", "close": 80.57, "volume": 632529.0}, {"date": "2024-07-19", "close": 79.72, "volume": 1055054.0}, {"date": "2024-07-22", "close": 80.29, "volume": 781834.0}, {"date": "2024-07-23", "close": 80.42, "volume": 649793.0}, {"date": "2024-07-24", "close": 79.47, "volume": 640316.0}, {"date": "2024-07-25", "close": 78.57, "volume": 836729.0}, {"date": "2024-07-26", "close": 79.17, "volume": 760994.0}, {"date": "2024-07-29", "close": 79.8, "volume": 666417.0}, {"date": "2024-07-30", "close": 79.39, "volume": 679213.0}, {"date": "2024-07-31", "close": 79.63, "volume": 1076754.0}, {"date": "2024-08-01", "close": 76.09, "volume": 1286733.0}, {"date": "2024-08-02", "close": 74.77, "volume": 1312887.0}, {"date": "2024-08-05", "close": 71.77, "volume": 1654113.0}, {"date": "2024-08-06", "close": 78.42, "volume": 1723490.0}, {"date": "2024-08-07", "close": 77.3, "volume": 848871.0}, {"date": "2024-08-08", "close": 78.29, "volume": 1123865.0}, {"date": "2024-08-09", "close": 78.94, "volume": 814690.0}, {"date": "2024-08-12", "close": 78.02, "volume": 409578.0}, {"date": "2024-08-13", "close": 78.72, "volume": 548098.0}, {"date": "2024-08-14", "close": 80.03, "volume": 419324.0}, {"date": "2024-08-15", "close": 81.7, "volume": 656747.0}, {"date": "2024-08-16", "close": 82.26, "volume": 542723.0}, {"date": "2024-08-19", "close": 83.12, "volume": 586759.0}, {"date": "2024-08-20", "close": 83.38, "volume": 542038.0}, {"date": "2024-08-21", "close": 84.09, "volume": 483538.0}, {"date": "2024-08-22", "close": 84.61, "volume": 402271.0}, {"date": "2024-08-23", "close": 85.67, "volume": 592604.0}, {"date": "2024-08-26", "close": 86.63, "volume": 520308.0}, {"date": "2024-08-27", "close": 87.15, "volume": 676780.0}, {"date": "2024-08-28", "close": 85.18, "volume": 595391.0}, {"date": "2024-08-29", "close": 85.23, "volume": 364211.0}, {"date": "2024-08-30", "close": 86.13, "volume": 595516.0}, {"date": "2024-09-03", "close": 84.22, "volume": 802210.0}, {"date": "2024-09-04", "close": 83.96, "volume": 452032.0}, {"date": "2024-09-05", "close": 83.78, "volume": 779057.0}, {"date": "2024-09-06", "close": 82.66, "volume": 510316.0}, {"date": "2024-09-09", "close": 83.48, "volume": 785129.0}, {"date": "2024-09-10", "close": 84.05, "volume": 365522.0}, {"date": "2024-09-11", "close": 84.67, "volume": 419012.0}, {"date": "2024-09-12", "close": 84.9, "volume": 594992.0}, {"date": "2024-09-13", "close": 85.1, "volume": 453021.0}, {"date": "2024-09-16", "close": 85.1, "volume": 545377.0}, {"date": "2024-09-17", "close": 84.36, "volume": 553042.0}, {"date": "2024-09-18", "close": 83.9, "volume": 856202.0}, {"date": "2024-09-19", "close": 85.31, "volume": 703832.0}, {"date": "2024-09-20", "close": 84.41, "volume": 1278262.0}, {"date": "2024-09-23", "close": 84.37, "volume": 755645.0}, {"date": "2024-09-24", "close": 84.2, "volume": 594561.0}, {"date": "2024-09-25", "close": 82.13, "volume": 712171.0}, {"date": "2024-09-26", "close": 80.69, "volume": 1102891.0}, {"date": "2024-09-27", "close": 80.28, "volume": 893899.0}, {"date": "2024-09-30", "close": 80.49, "volume": 1390185.0}, {"date": "2024-10-01", "close": 80.04, "volume": 1054516.0}, {"date": "2024-10-02", "close": 80.01, "volume": 780323.0}, {"date": "2024-10-03", "close": 80.09, "volume": 971931.0}, {"date": "2024-10-04", "close": 81.21, "volume": 902070.0}, {"date": "2024-10-07", "close": 80.35, "volume": 891835.0}, {"date": "2024-10-08", "close": 81.36, "volume": 818185.0}, {"date": "2024-10-09", "close": 80.8, "volume": 527188.0}, {"date": "2024-10-10", "close": 79.47, "volume": 727775.0}, {"date": "2024-10-11", "close": 80.08, "volume": 522172.0}, {"date": "2024-10-14", "close": 81.05, "volume": 964586.0}, {"date": "2024-10-15", "close": 80.8, "volume": 1592245.0}, {"date": "2024-10-16", "close": 78.71, "volume": 834050.0}, {"date": "2024-10-17", "close": 80.54, "volume": 1018944.0}, {"date": "2024-10-18", "close": 81.11, "volume": 1318657.0}, {"date": "2024-10-21", "close": 86.29, "volume": 1649354.0}, {"date": "2024-10-22", "close": 86.28, "volume": 916518.0}, {"date": "2024-10-23", "close": 85.65, "volume": 554594.0}, {"date": "2024-10-24", "close": 84.61, "volume": 625720.0}, {"date": "2024-10-25", "close": 84.94, "volume": 518833.0}, {"date": "2024-10-28", "close": 86.09, "volume": 576320.0}, {"date": "2024-10-29", "close": 86.64, "volume": 480795.0}, {"date": "2024-10-30", "close": 86.21, "volume": 461769.0}, {"date": "2024-10-31", "close": 84.74, "volume": 853635.0}, {"date": "2024-11-01", "close": 85.1, "volume": 567025.0}, {"date": "2024-11-04", "close": 85.4, "volume": 551534.0}, {"date": "2024-11-05", "close": 86.63, "volume": 729107.0}, {"date": "2024-11-06", "close": 89.35, "volume": 865267.0}, {"date": "2024-11-07", "close": 89.34, "volume": 775450.0}, {"date": "2024-11-08", "close": 91.86, "volume": 1554292.0}, {"date": "2024-11-11", "close": 93.7, "volume": 1510683.0}, {"date": "2024-11-12", "close": 92.87, "volume": 617493.0}, {"date": "2024-11-13", "close": 91.16, "volume": 701001.0}, {"date": "2024-11-14", "close": 92.36, "volume": 964528.0}, {"date": "2024-11-15", "close": 92.76, "volume": 956543.0}, {"date": "2024-11-18", "close": 94.13, "volume": 1225927.0}, {"date": "2024-11-19", "close": 93.6, "volume": 973370.0}, {"date": "2024-11-20", "close": 93.74, "volume": 485130.0}, {"date": "2024-11-21", "close": 95.34, "volume": 706871.0}, {"date": "2024-11-22", "close": 97.81, "volume": 1136292.0}, {"date": "2024-11-25", "close": 98.5, "volume": 1071570.0}, {"date": "2024-11-26", "close": 97.79, "volume": 786015.0}, {"date": "2024-11-27", "close": 97.68, "volume": 612088.0}, {"date": "2024-11-29", "close": 97.76, "volume": 308786.0}, {"date": "2024-12-02", "close": 97.14, "volume": 1390806.0}, {"date": "2024-12-03", "close": 97.48, "volume": 1559756.0}, {"date": "2024-12-04", "close": 98.19, "volume": 1211373.0}, {"date": "2024-12-05", "close": 97.59, "volume": 440294.0}, {"date": "2024-12-06", "close": 96.84, "volume": 478301.0}, {"date": "2024-12-09", "close": 97.37, "volume": 804007.0}, {"date": "2024-12-10", "close": 96.15, "volume": 545700.0}, {"date": "2024-12-11", "close": 96.01, "volume": 608125.0}, {"date": "2024-12-12", "close": 95.6, "volume": 472498.0}, {"date": "2024-12-13", "close": 94.87, "volume": 426730.0}, {"date": "2024-12-16", "close": 95.01, "volume": 853993.0}, {"date": "2024-12-17", "close": 93.62, "volume": 934975.0}, {"date": "2024-12-18", "close": 90.83, "volume": 758536.0}, {"date": "2024-12-19", "close": 90.86, "volume": 1143785.0}, {"date": "2024-12-20", "close": 90.51, "volume": 2237801.0}, {"date": "2024-12-23", "close": 90.31, "volume": 631966.0}, {"date": "2024-12-24", "close": 90.92, "volume": 181175.0}, {"date": "2024-12-26", "close": 91.47, "volume": 522245.0}, {"date": "2024-12-27", "close": 90.85, "volume": 460921.0}, {"date": "2024-12-30", "close": 90.38, "volume": 512001.0}, {"date": "2024-12-31", "close": 90.21, "volume": 479895.0}, {"date": "2025-01-02", "close": 90.34, "volume": 561029.0}, {"date": "2025-01-03", "close": 92.22, "volume": 713699.0}, {"date": "2025-01-06", "close": 91.41, "volume": 708644.0}, {"date": "2025-01-07", "close": 89.74, "volume": 606596.0}, {"date": "2025-01-08", "close": 90.36, "volume": 514865.0}, {"date": "2025-01-10", "close": 88.78, "volume": 541985.0}, {"date": "2025-01-13", "close": 89.39, "volume": 756399.0}, {"date": "2025-01-14", "close": 89.47, "volume": 1130704.0}, {"date": "2025-01-15", "close": 89.63, "volume": 1068240.0}, {"date": "2025-01-16", "close": 89.84, "volume": 960913.0}, {"date": "2025-01-17", "close": 89.25, "volume": 412636.0}, {"date": "2025-01-21", "close": 90.85, "volume": 1652745.0}, {"date": "2025-01-22", "close": 89.92, "volume": 898774.0}, {"date": "2025-01-23", "close": 89.88, "volume": 646392.0}, {"date": "2025-01-24", "close": 90.39, "volume": 694688.0}, {"date": "2025-01-27", "close": 91.33, "volume": 843961.0}, {"date": "2025-01-28", "close": 90.37, "volume": 943752.0}, {"date": "2025-01-29", "close": 90.37, "volume": 1093953.0}, {"date": "2025-01-30", "close": 91.03, "volume": 937313.0}, {"date": "2025-01-31", "close": 89.48, "volume": 3397869.0}, {"date": "2025-02-03", "close": 88.48, "volume": 859880.0}, {"date": "2025-02-04", "close": 88.54, "volume": 587330.0}, {"date": "2025-02-05", "close": 89.11, "volume": 713263.0}, {"date": "2025-02-06", "close": 91.59, "volume": 907073.0}, {"date": "2025-02-07", "close": 92.72, "volume": 747861.0}, {"date": "2025-02-10", "close": 93.47, "volume": 1161635.0}, {"date": "2025-02-11", "close": 93.8, "volume": 872232.0}, {"date": "2025-02-12", "close": 94.0, "volume": 572778.0}, {"date": "2025-02-13", "close": 95.92, "volume": 851822.0}, {"date": "2025-02-14", "close": 96.3, "volume": 1104261.0}, {"date": "2025-02-18", "close": 96.56, "volume": 1964145.0}, {"date": "2025-02-19", "close": 104.72, "volume": 3706383.0}, {"date": "2025-02-20", "close": 103.52, "volume": 1237030.0}, {"date": "2025-02-21", "close": 102.59, "volume": 1260994.0}, {"date": "2025-02-24", "close": 102.84, "volume": 1520042.0}, {"date": "2025-02-25", "close": 101.35, "volume": 994985.0}, {"date": "2025-02-26", "close": 100.33, "volume": 1103020.0}, {"date": "2025-02-27", "close": 100.43, "volume": 797532.0}, {"date": "2025-02-28", "close": 102.38, "volume": 1321987.0}, {"date": "2025-03-03", "close": 102.71, "volume": 1031400.0}, {"date": "2025-03-04", "close": 100.66, "volume": 1149421.0}, {"date": "2025-03-05", "close": 100.19, "volume": 900045.0}, {"date": "2025-03-06", "close": 99.65, "volume": 985507.0}, {"date": "2025-03-07", "close": 101.37, "volume": 990634.0}, {"date": "2025-03-10", "close": 99.51, "volume": 898240.0}, {"date": "2025-03-11", "close": 98.47, "volume": 1623819.0}, {"date": "2025-03-12", "close": 97.6, "volume": 1000897.0}, {"date": "2025-03-13", "close": 94.43, "volume": 1051055.0}, {"date": "2025-03-14", "close": 95.81, "volume": 1951696.0}, {"date": "2025-03-17", "close": 97.98, "volume": 3031246.0}, {"date": "2025-03-18", "close": 97.26, "volume": 1058720.0}, {"date": "2025-03-19", "close": 99.23, "volume": 865297.0}, {"date": "2025-03-20", "close": 98.87, "volume": 716193.0}, {"date": "2025-03-21", "close": 98.96, "volume": 2341044.0}, {"date": "2025-03-24", "close": 100.1, "volume": 918760.0}, {"date": "2025-03-25", "close": 100.52, "volume": 889899.0}, {"date": "2025-03-26", "close": 100.3, "volume": 550604.0}, {"date": "2025-03-27", "close": 100.29, "volume": 1012554.0}, {"date": "2025-03-28", "close": 97.89, "volume": 632336.0}, {"date": "2025-03-31", "close": 100.3, "volume": 1610070.0}, {"date": "2025-04-01", "close": 100.37, "volume": 805715.0}, {"date": "2025-04-02", "close": 100.94, "volume": 1000870.0}, {"date": "2025-04-03", "close": 98.04, "volume": 1284269.0}, {"date": "2025-04-04", "close": 91.81, "volume": 1251234.0}, {"date": "2025-04-07", "close": 90.56, "volume": 1535095.0}, {"date": "2025-04-08", "close": 89.64, "volume": 1346072.0}, {"date": "2025-04-09", "close": 96.1, "volume": 2231885.0}, {"date": "2025-04-10", "close": 94.79, "volume": 968414.0}, {"date": "2025-04-11", "close": 97.12, "volume": 1111977.0}, {"date": "2025-04-14", "close": 97.84, "volume": 1035797.0}, {"date": "2025-04-15", "close": 97.59, "volume": 515875.0}, {"date": "2025-04-16", "close": 96.58, "volume": 868012.0}, {"date": "2025-04-17", "close": 97.38, "volume": 835273.0}, {"date": "2025-04-21", "close": 94.91, "volume": 736196.0}, {"date": "2025-04-22", "close": 96.97, "volume": 948500.0}, {"date": "2025-04-23", "close": 98.24, "volume": 732517.0}, {"date": "2025-04-24", "close": 98.73, "volume": 673633.0}, {"date": "2025-04-25", "close": 98.98, "volume": 610641.0}, {"date": "2025-04-28", "close": 98.75, "volume": 878363.0}, {"date": "2025-04-29", "close": 99.15, "volume": 853395.0}, {"date": "2025-04-30", "close": 100.7, "volume": 1770277.0}, {"date": "2025-05-01", "close": 99.95, "volume": 1307264.0}, {"date": "2025-05-02", "close": 102.51, "volume": 1611899.0}, {"date": "2025-05-05", "close": 101.48, "volume": 786665.0}, {"date": "2025-05-06", "close": 101.89, "volume": 1245864.0}, {"date": "2025-05-07", "close": 102.27, "volume": 2543379.0}, {"date": "2025-05-08", "close": 104.81, "volume": 2490075.0}, {"date": "2025-05-09", "close": 105.94, "volume": 1582502.0}, {"date": "2025-05-12", "close": 104.17, "volume": 1334476.0}, {"date": "2025-05-13", "close": 104.72, "volume": 828359.0}, {"date": "2025-05-14", "close": 105.51, "volume": 956779.0}, {"date": "2025-05-15", "close": 106.89, "volume": 1044258.0}, {"date": "2025-05-16", "close": 108.19, "volume": 1145156.0}, {"date": "2025-05-19", "close": 108.62, "volume": 817451.0}, {"date": "2025-05-20", "close": 109.05, "volume": 1081584.0}, {"date": "2025-05-21", "close": 107.95, "volume": 946070.0}, {"date": "2025-05-22", "close": 108.54, "volume": 1067717.0}, {"date": "2025-05-23", "close": 107.18, "volume": 983199.0}, {"date": "2025-05-27", "close": 104.74, "volume": 2089999.0}, {"date": "2025-05-28", "close": 104.92, "volume": 2225799.0}, {"date": "2025-05-29", "close": 103.88, "volume": 916990.0}, {"date": "2025-05-30", "close": 105.3, "volume": 1293776.0}, {"date": "2025-06-02", "close": 105.26, "volume": 855795.0}, {"date": "2025-06-03", "close": 105.52, "volume": 664606.0}, {"date": "2025-06-04", "close": 104.26, "volume": 850439.0}, {"date": "2025-06-05", "close": 105.26, "volume": 1027789.0}, {"date": "2025-06-06", "close": 105.13, "volume": 961945.0}, {"date": "2025-06-09", "close": 106.16, "volume": 1352733.0}, {"date": "2025-06-10", "close": 106.41, "volume": 1128095.0}, {"date": "2025-06-11", "close": 107.55, "volume": 711601.0}, {"date": "2025-06-12", "close": 107.33, "volume": 674209.0}, {"date": "2025-06-13", "close": 106.3, "volume": 817155.0}, {"date": "2025-06-16", "close": 106.72, "volume": 810891.0}, {"date": "2025-06-17", "close": 104.93, "volume": 875459.0}, {"date": "2025-06-18", "close": 104.61, "volume": 570550.0}, {"date": "2025-06-20", "close": 104.82, "volume": 1783948.0}, {"date": "2025-06-23", "close": 104.29, "volume": 1360071.0}, {"date": "2025-06-24", "close": 105.61, "volume": 1150299.0}, {"date": "2025-06-25", "close": 104.66, "volume": 1290777.0}, {"date": "2025-06-26", "close": 105.39, "volume": 711894.0}, {"date": "2025-06-27", "close": 105.65, "volume": 1232517.0}, {"date": "2025-06-30", "close": 106.19, "volume": 758075.0}, {"date": "2025-07-01", "close": 105.87, "volume": 601607.0}, {"date": "2025-07-02", "close": 105.42, "volume": 1004981.0}, {"date": "2025-07-03", "close": 105.61, "volume": 673403.0}, {"date": "2025-07-07", "close": 105.59, "volume": 1168337.0}, {"date": "2025-07-08", "close": 104.7, "volume": 938636.0}, {"date": "2025-07-09", "close": 105.84, "volume": 592441.0}, {"date": "2025-07-10", "close": 107.69, "volume": 743710.0}, {"date": "2025-07-11", "close": 108.16, "volume": 1019120.0}, {"date": "2025-07-14", "close": 109.66, "volume": 1226172.0}, {"date": "2025-07-15", "close": 107.78, "volume": 1030311.0}, {"date": "2025-07-16", "close": 109.31, "volume": 1102884.0}, {"date": "2025-07-17", "close": 110.35, "volume": 759714.0}, {"date": "2025-07-18", "close": 110.03, "volume": 1041186.0}, {"date": "2025-07-21", "close": 107.91, "volume": 656205.0}, {"date": "2025-07-22", "close": 107.32, "volume": 1114222.0}, {"date": "2025-07-23", "close": 108.45, "volume": 891505.0}, {"date": "2025-07-24", "close": 108.68, "volume": 521387.0}, {"date": "2025-07-25", "close": 109.09, "volume": 430183.0}, {"date": "2025-07-28", "close": 108.48, "volume": 615217.0}, {"date": "2025-07-29", "close": 108.5, "volume": 874675.0}, {"date": "2025-07-30", "close": 108.55, "volume": 784448.0}, {"date": "2025-07-31", "close": 108.26, "volume": 933732.0}, {"date": "2025-08-01", "close": 108.26, "volume": 636140.0}, {"date": "2025-08-04", "close": 109.83, "volume": 538046.0}, {"date": "2025-08-05", "close": 109.58, "volume": 727715.0}, {"date": "2025-08-06", "close": 108.78, "volume": 1522796.0}, {"date": "2025-08-07", "close": 111.01, "volume": 2018699.0}, {"date": "2025-08-08", "close": 114.11, "volume": 1827769.0}, {"date": "2025-08-11", "close": 117.33, "volume": 1683214.0}, {"date": "2025-08-12", "close": 116.61, "volume": 1616303.0}, {"date": "2025-08-13", "close": 118.02, "volume": 1657783.0}, {"date": "2025-08-14", "close": 117.43, "volume": 1024564.0}, {"date": "2025-08-15", "close": 114.9, "volume": 1221840.0}, {"date": "2025-08-18", "close": 115.37, "volume": 1409472.0}, {"date": "2025-08-19", "close": 114.88, "volume": 595365.0}, {"date": "2025-08-20", "close": 115.14, "volume": 643291.0}, {"date": "2025-08-21", "close": 115.69, "volume": 490549.0}, {"date": "2025-08-22", "close": 116.37, "volume": 484748.0}, {"date": "2025-08-25", "close": 115.05, "volume": 621680.0}, {"date": "2025-08-26", "close": 115.78, "volume": 590822.0}, {"date": "2025-08-27", "close": 115.7, "volume": 646807.0}, {"date": "2025-08-28", "close": 114.63, "volume": 790767.0}, {"date": "2025-08-29", "close": 114.54, "volume": 805743.0}, {"date": "2025-09-02", "close": 115.66, "volume": 1663953.0}, {"date": "2025-09-03", "close": 114.71, "volume": 973874.0}, {"date": "2025-09-04", "close": 116.03, "volume": 643668.0}, {"date": "2025-09-05", "close": 115.05, "volume": 1034494.0}, {"date": "2025-09-08", "close": 115.59, "volume": 1046641.0}, {"date": "2025-09-09", "close": 116.3, "volume": 703190.0}, {"date": "2025-09-10", "close": 116.19, "volume": 1417967.0}, {"date": "2025-09-11", "close": 118.71, "volume": 1344632.0}, {"date": "2025-09-12", "close": 117.15, "volume": 949227.0}, {"date": "2025-09-15", "close": 116.74, "volume": 958251.0}, {"date": "2025-09-16", "close": 117.49, "volume": 1204866.0}, {"date": "2025-09-17", "close": 118.12, "volume": 1560870.0}, {"date": "2025-09-18", "close": 117.88, "volume": 740345.0}, {"date": "2025-09-19", "close": 118.9, "volume": 2583909.0}, {"date": "2025-09-22", "close": 114.82, "volume": 1797769.0}, {"date": "2025-09-23", "close": 112.74, "volume": 1237809.0}, {"date": "2025-09-24", "close": 110.7, "volume": 1134797.0}, {"date": "2025-09-25", "close": 109.02, "volume": 798898.0}, {"date": "2025-09-26", "close": 107.44, "volume": 1689487.0}, {"date": "2025-09-29", "close": 107.49, "volume": 1051928.0}, {"date": "2025-09-30", "close": 108.36, "volume": 1323430.0}, {"date": "2025-10-01", "close": 107.5, "volume": 1096278.0}, {"date": "2025-10-02", "close": 107.9, "volume": 1287043.0}, {"date": "2025-10-03", "close": 108.4, "volume": 785249.0}, {"date": "2025-10-06", "close": 107.49, "volume": 766284.0}, {"date": "2025-10-07", "close": 105.76, "volume": 791534.0}, {"date": "2025-10-08", "close": 105.69, "volume": 710759.0}, {"date": "2025-10-09", "close": 103.74, "volume": 1107359.0}, {"date": "2025-10-10", "close": 104.0, "volume": 745660.0}, {"date": "2025-10-13", "close": 105.05, "volume": 674235.0}, {"date": "2025-10-14", "close": 105.79, "volume": 1023380.0}, {"date": "2025-10-15", "close": 105.13, "volume": 1142254.0}, {"date": "2025-10-16", "close": 100.34, "volume": 1682487.0}, {"date": "2025-10-17", "close": 99.01, "volume": 1848867.0}, {"date": "2025-10-20", "close": 99.71, "volume": 1210462.0}, {"date": "2025-10-21", "close": 99.88, "volume": 797980.0}, {"date": "2025-10-22", "close": 100.05, "volume": 909670.0}, {"date": "2025-10-23", "close": 101.79, "volume": 965400.0}, {"date": "2025-10-24", "close": 101.76, "volume": 960708.0}, {"date": "2025-10-27", "close": 101.43, "volume": 1073077.0}, {"date": "2025-10-28", "close": 103.22, "volume": 1864696.0}, {"date": "2025-10-29", "close": 99.84, "volume": 965206.0}, {"date": "2025-10-30", "close": 100.47, "volume": 872347.0}, {"date": "2025-10-31", "close": 99.22, "volume": 1251644.0}, {"date": "2025-11-03", "close": 97.37, "volume": 1617109.0}, {"date": "2025-11-04", "close": 98.69, "volume": 1165926.0}, {"date": "2025-11-05", "close": 97.63, "volume": 955151.0}, {"date": "2025-11-06", "close": 96.21, "volume": 1321179.0}, {"date": "2025-11-07", "close": 100.4, "volume": 1758910.0}, {"date": "2025-11-10", "close": 100.73, "volume": 916636.0}, {"date": "2025-11-11", "close": 100.53, "volume": 820306.0}, {"date": "2025-11-12", "close": 101.95, "volume": 1162553.0}, {"date": "2025-11-13", "close": 100.7, "volume": 1116025.0}, {"date": "2025-11-14", "close": 101.57, "volume": 1369209.0}, {"date": "2025-11-17", "close": 98.61, "volume": 1022967.0}, {"date": "2025-11-18", "close": 97.78, "volume": 974295.0}, {"date": "2025-11-19", "close": 97.69, "volume": 762348.0}, {"date": "2025-11-20", "close": 96.02, "volume": 1113655.0}, {"date": "2025-11-21", "close": 96.22, "volume": 1606383.0}, {"date": "2025-11-24", "close": 95.52, "volume": 1097554.0}, {"date": "2025-11-25", "close": 97.5, "volume": 930191.0}, {"date": "2025-11-26", "close": 97.81, "volume": 711482.0}, {"date": "2025-11-28", "close": 98.2, "volume": 387199.0}, {"date": "2025-12-01", "close": 98.19, "volume": 916481.0}, {"date": "2025-12-02", "close": 97.74, "volume": 804231.0}, {"date": "2025-12-03", "close": 98.18, "volume": 654636.0}, {"date": "2025-12-04", "close": 98.13, "volume": 511376.0}, {"date": "2025-12-05", "close": 99.63, "volume": 716076.0}, {"date": "2025-12-08", "close": 99.68, "volume": 761404.0}, {"date": "2025-12-09", "close": 99.01, "volume": 922340.0}, {"date": "2025-12-10", "close": 102.56, "volume": 1537396.0}, {"date": "2025-12-11", "close": 105.13, "volume": 1611785.0}, {"date": "2025-12-12", "close": 103.95, "volume": 1209192.0}, {"date": "2025-12-15", "close": 102.76, "volume": 627820.0}, {"date": "2025-12-16", "close": 104.19, "volume": 1394381.0}, {"date": "2025-12-17", "close": 104.02, "volume": 1411887.0}, {"date": "2025-12-18", "close": 104.42, "volume": 893546.0}, {"date": "2025-12-19", "close": 104.15, "volume": 1412050.0}, {"date": "2025-12-22", "close": 105.71, "volume": 1328289.0}, {"date": "2025-12-23", "close": 105.39, "volume": 818396.0}, {"date": "2025-12-24", "close": 105.49, "volume": 339264.0}, {"date": "2025-12-26", "close": 105.41, "volume": 316421.0}, {"date": "2025-12-29", "close": 105.66, "volume": 571549.0}, {"date": "2025-12-30", "close": 104.73, "volume": 697960.0}, {"date": "2025-12-31", "close": 102.87, "volume": 741211.0}, {"date": "2026-01-02", "close": 103.29, "volume": 518729.0}, {"date": "2026-01-05", "close": 104.71, "volume": 3704537.0}, {"date": "2026-01-06", "close": 107.04, "volume": 1080589.0}, {"date": "2026-01-07", "close": 106.13, "volume": 1227126.0}, {"date": "2026-01-08", "close": 107.85, "volume": 974821.0}, {"date": "2026-01-09", "close": 109.19, "volume": 764600.0}, {"date": "2026-01-12", "close": 111.04, "volume": 700221.0}, {"date": "2026-01-13", "close": 110.85, "volume": 2038464.0}, {"date": "2026-01-14", "close": 110.87, "volume": 1901202.0}, {"date": "2026-01-15", "close": 111.72, "volume": 1771128.0}, {"date": "2026-01-16", "close": 112.89, "volume": 1739395.0}, {"date": "2026-01-20", "close": 113.25, "volume": 1222564.0}, {"date": "2026-01-21", "close": 115.5, "volume": 1455326.0}, {"date": "2026-01-22", "close": 116.47, "volume": 1847157.0}, {"date": "2026-01-23", "close": 115.58, "volume": 1131654.0}, {"date": "2026-01-26", "close": 116.98, "volume": 827643.0}, {"date": "2026-01-27", "close": 117.4, "volume": 949980.0}, {"date": "2026-01-28", "close": 116.06, "volume": 1920343.0}, {"date": "2026-01-29", "close": 114.95, "volume": 1190225.0}, {"date": "2026-01-30", "close": 113.57, "volume": 1453691.0}, {"date": "2026-02-02", "close": 114.21, "volume": 1108776.0}, {"date": "2026-02-03", "close": 114.67, "volume": 988541.0}, {"date": "2026-02-04", "close": 115.98, "volume": 913509.0}, {"date": "2026-02-05", "close": 114.98, "volume": 1304511.0}, {"date": "2026-02-06", "close": 117.71, "volume": 1447058.0}, {"date": "2026-02-09", "close": 117.83, "volume": 1074002.0}, {"date": "2026-02-10", "close": 119.14, "volume": 839487.0}, {"date": "2026-02-11", "close": 113.88, "volume": 2311179.0}, {"date": "2026-02-12", "close": 100.99, "volume": 6086413.0}, {"date": "2026-02-13", "close": 102.0, "volume": 2624071.0}, {"date": "2026-02-17", "close": 104.08, "volume": 2881161.0}, {"date": "2026-02-18", "close": 107.47, "volume": 2880211.0}, {"date": "2026-02-19", "close": 103.69, "volume": 2271737.0}, {"date": "2026-02-20", "close": 103.37, "volume": 1700025.0}, {"date": "2026-02-23", "close": 98.35, "volume": 2199398.0}, {"date": "2026-02-24", "close": 96.95, "volume": 1666198.0}, {"date": "2026-02-25", "close": 99.0, "volume": 1740796.0}, {"date": "2026-02-26", "close": 101.81, "volume": 1177334.0}, {"date": "2026-02-27", "close": 100.96, "volume": 1302946.0}, {"date": "2026-03-02", "close": 100.13, "volume": 1007244.0}, {"date": "2026-03-03", "close": 100.52, "volume": 1358160.0}, {"date": "2026-03-04", "close": 103.27, "volume": 1629913.0}, {"date": "2026-03-05", "close": 106.4, "volume": 1763202.0}, {"date": "2026-03-06", "close": 104.19, "volume": 1473865.0}, {"date": "2026-03-09", "close": 105.79, "volume": 1318593.0}, {"date": "2026-03-10", "close": 103.34, "volume": 1217322.0}, {"date": "2026-03-11", "close": 102.24, "volume": 662456.0}, {"date": "2026-03-12", "close": 97.91, "volume": 1057162.0}, {"date": "2026-03-13", "close": 98.68, "volume": 819707.0}, {"date": "2026-03-16", "close": 99.03, "volume": 1355790.0}, {"date": "2026-03-17", "close": 100.01, "volume": 760132.0}, {"date": "2026-03-18", "close": 97.14, "volume": 952372.0}, {"date": "2026-03-19", "close": 95.84, "volume": 1079970.0}, {"date": "2026-03-20", "close": 94.98, "volume": 2259725.0}, {"date": "2026-03-23", "close": 97.22, "volume": 1254428.0}, {"date": "2026-03-24", "close": 96.44, "volume": 715009.0}, {"date": "2026-03-25", "close": 97.47, "volume": 992086.0}, {"date": "2026-03-26", "close": 98.12, "volume": 1210095.0}, {"date": "2026-03-27", "close": 94.61, "volume": 1666501.0}, {"date": "2026-03-30", "close": 94.42, "volume": 1090664.0}, {"date": "2026-03-31", "close": 95.85, "volume": 1530399.0}, {"date": "2026-04-01", "close": 96.6, "volume": 1160960.0}, {"date": "2026-04-02", "close": 98.34, "volume": 832987.0}, {"date": "2026-04-06", "close": 97.88, "volume": 699287.0}, {"date": "2026-04-07", "close": 97.77, "volume": 823543.0}, {"date": "2026-04-08", "close": 99.81, "volume": 1318721.0}, {"date": "2026-04-09", "close": 99.89, "volume": 863900.0}, {"date": "2026-04-10", "close": 103.3, "volume": 1707948.0}, {"date": "2026-04-13", "close": 103.02, "volume": 1302855.0}, {"date": "2026-04-14", "close": 103.34, "volume": 669046.0}, {"date": "2026-04-15", "close": 103.74, "volume": 1211479.0}, {"date": "2026-04-16", "close": 103.29, "volume": 715462.0}, {"date": "2026-04-17", "close": 104.17, "volume": 864188.0}, {"date": "2026-04-20", "close": 104.52, "volume": 730742.0}, {"date": "2026-04-21", "close": 103.74, "volume": 881363.0}, {"date": "2026-04-22", "close": 102.64, "volume": 985868.0}, {"date": "2026-04-23", "close": 106.22, "volume": 1123774.0}, {"date": "2026-04-24", "close": 106.75, "volume": 1383223.0}, {"date": "2026-04-27", "close": 107.75, "volume": 1365917.0}, {"date": "2026-04-28", "close": 105.35, "volume": 1240912.0}, {"date": "2026-04-29", "close": 105.25, "volume": 877144.0}, {"date": "2026-04-30", "close": 104.3, "volume": 1635029.0}, {"date": "2026-05-01", "close": 104.88, "volume": 1119253.0}, {"date": "2026-05-04", "close": 105.01, "volume": 1409379.0}, {"date": "2026-05-05", "close": 106.53, "volume": 1718281.0}, {"date": "2026-05-06", "close": 105.88, "volume": 1189695.0}, {"date": "2026-05-07", "close": 103.43, "volume": 1269919.0}, {"date": "2026-05-08", "close": 103.28, "volume": 853989.0}, {"date": "2026-05-11", "close": 104.43, "volume": 792327.0}, {"date": "2026-05-12", "close": 103.4, "volume": 893277.0}, {"date": "2026-05-13", "close": 101.78, "volume": 1190402.0}, {"date": "2026-05-14", "close": 101.79, "volume": 1117780.0}, {"date": "2026-05-15", "close": 102.09, "volume": 1154520.0}, {"date": "2026-05-18", "close": 102.84, "volume": 958434.0}, {"date": "2026-05-19", "close": 103.29, "volume": 1009298.0}, {"date": "2026-05-20", "close": 104.55, "volume": 1132573.0}, {"date": "2026-05-21", "close": 102.7, "volume": 1040359.0}, {"date": "2026-05-22", "close": 104.72, "volume": 977796.0}, {"date": "2026-05-26", "close": 105.19, "volume": 1136293.0}, {"date": "2026-05-27", "close": 103.94, "volume": 1045562.0}, {"date": "2026-05-28", "close": 105.92, "volume": 817816.0}, {"date": "2026-05-29", "close": 106.35, "volume": 1152462.0}, {"date": "2026-06-01", "close": 105.27, "volume": 733631.0}, {"date": "2026-06-02", "close": 104.85, "volume": 963606.0}, {"date": "2026-06-03", "close": 102.18, "volume": 1260673.0}, {"date": "2026-06-04", "close": 105.53, "volume": 986845.0}, {"date": "2026-06-05", "close": 104.49, "volume": 665992.0}, {"date": "2026-06-08", "close": 104.53, "volume": 735174.0}, {"date": "2026-06-09", "close": 106.19, "volume": 774523.0}, {"date": "2026-06-10", "close": 105.64, "volume": 801271.0}, {"date": "2026-06-11", "close": 106.12, "volume": 1149468.0}, {"date": "2026-06-12", "close": 107.63, "volume": 872605.0}, {"date": "2026-06-15", "close": 110.41, "volume": 1526586.0}, {"date": "2026-06-16", "close": 110.9, "volume": 1147206.0}, {"date": "2026-06-17", "close": 107.32, "volume": 1244164.0}, {"date": "2026-06-18", "close": 110.57, "volume": 1483613.0}, {"date": "2026-06-22", "close": 108.63, "volume": 2099357.0}, {"date": "2026-06-23", "close": 108.46, "volume": 1050234.0}, {"date": "2026-06-24", "close": 112.55, "volume": 1582034.0}, {"date": "2026-06-25", "close": 115.5, "volume": 1420219.0}, {"date": "2026-06-26", "close": 115.31, "volume": 1663919.0}, {"date": "2026-06-29", "close": 113.95, "volume": 1412226.0}, {"date": "2026-06-30", "close": 116.45, "volume": 1417703.0}, {"date": "2026-07-01", "close": 113.06, "volume": 1178434.0}, {"date": "2026-07-02", "close": 112.81, "volume": 1680723.0}, {"date": "2026-07-06", "close": 114.09, "volume": 1056874.0}, {"date": "2026-07-07", "close": 113.29, "volume": 987713.0}, {"date": "2026-07-08", "close": 111.09, "volume": 951629.0}, {"date": "2026-07-09", "close": 111.42, "volume": 699127.0}, {"date": "2026-07-10", "close": 108.13, "volume": 1104716.0}, {"date": "2026-07-13", "close": 108.78, "volume": 737414.0}, {"date": "2026-07-14", "close": 109.16, "volume": 741879.0}, {"date": "2026-07-15", "close": 111.32, "volume": 1040849.0}, {"date": "2026-07-16", "close": 113.14, "volume": 1013692.0}, {"date": "2026-07-17", "close": 111.65, "volume": 822451.0}, {"date": "2026-07-20", "close": 110.59, "volume": 655940.0}, {"date": "2026-07-21", "close": 110.53, "volume": 637688.0}, {"date": "2026-07-22", "close": 110.51, "volume": 608715.0}, {"date": "2026-07-23", "close": 109.16, "volume": 1625928.0}, {"date": "2026-07-24", "close": 111.59, "volume": 665178.0}, {"date": "2026-07-27", "close": 116.35, "volume": 1078673.0}, {"date": "2026-07-28", "close": 116.59, "volume": 1113065.0}, {"date": "2026-07-29", "close": 115.2, "volume": 1014036.0}, {"date": "2026-07-30", "close": 110.01, "volume": 1001451.0}, {"date": "2026-07-31", "close": 109.74, "volume": 927404.0}, {"date": "2026-08-03", "close": 112.22, "volume": 850359.0}, {"date": "2026-08-04", "close": 111.06, "volume": 2287378.0}, {"date": "2026-08-05", "close": 95.63, "volume": 6967465.0}, {"date": "2026-08-06", "close": 92.67, "volume": 2335867.0}, {"date": "2026-08-07", "close": 94.72, "volume": 2088927.0}, {"date": "2026-08-10", "close": 93.82, "volume": 1838594.0}, {"date": "2026-08-11", "close": 89.63, "volume": 1786744.0}, {"date": "2026-08-12", "close": 86.46, "volume": 2476779.0}, {"date": "2026-08-13", "close": 86.41, "volume": 1561468.0}, {"date": "2026-08-14", "close": 84.26, "volume": 3608004.0}, {"date": "2026-08-17", "close": 82.11, "volume": 2488663.0}, {"date": "2026-08-18", "close": 85.76, "volume": 2894758.0}, {"date": "2026-08-19", "close": 86.18, "volume": 2996576.0}, {"date": "2026-08-20", "close": 87.39, "volume": 2227292.0}, {"date": "2026-08-21", "close": 87.02, "volume": 2033863.0}, {"date": "2026-08-24", "close": 84.07, "volume": 2292338.0}, {"date": "2026-08-25", "close": 85.02, "volume": 1767670.0}, {"date": "2026-08-26", "close": 85.76, "volume": 1758269.0}, {"date": "2026-08-27", "close": 85.89, "volume": 1294010.0}, {"date": "2026-08-28", "close": 86.06, "volume": 1063103.0}, {"date": "2026-08-31", "close": 84.58, "volume": 2187067.0}, {"date": "2026-09-01", "close": 82.75, "volume": 2033182.0}, {"date": "2026-09-02", "close": 82.9, "volume": 1577990.0}, {"date": "2026-09-03", "close": 83.27, "volume": 1524307.0}, {"date": "2026-09-04", "close": 83.54, "volume": 921363.0}, {"date": "2026-09-08", "close": 81.88, "volume": 1145510.0}, {"date": "2026-09-09", "close": 81.33, "volume": 1048921.0}], "refreshing": true}