{"ticker": "RJF", "overview": {"cik": "720005", "ticker": "RJF", "name": "RAYMOND JAMES FINANCIAL INC", "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "sic": "6211", "announcements": [{"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001225208-26-007407", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001974078-26-000334", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001225208-26-007342", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007224", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0000720005-26-000073", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0000720005-26-000071", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000720005-26-000070", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001225208-26-006781", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001974078-26-000276", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001225208-26-006757", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001974078-26-000275", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000720005-26-000066", "price_sensitive": true}, {"form": "3", "date": "2026-06-26", "title": "Initial insider holdings", "accession": "0001225208-26-006193", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0000720005-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0000720005-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0000720005-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0000720005-26-000056", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-14", "title": "Employee share plan", "accession": "0001193125-26-223949", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-14", "title": "Institutional holdings (13F)", "accession": "0000720005-26-000052", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0000720005-26-000051", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001014", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0000720005-26-000046", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002172", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0000720005-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-03-20", "title": "Insider transaction", "accession": "0001225208-26-003890", "price_sensitive": false}]}, "description": "RAYMOND JAMES FINANCIAL INC trades as RJF on the NYSE and is registered in the United States, classified under Security Brokers, Dealers & Flotation Companies (SIC 6211). Privy Trades holds 11 insider filings for the company, from July 2026 to August 2026. Across those, 3 insiders disclosed 3 sales totalling $4.09M. The most recent filing on record is dated 28 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 4090566.1110000005, "net": -4090566.1110000005, "insiders": 3, "first_date": "2026-07-27", "last_date": "2026-08-28"}, "metrics": {"ticker": "RJF", "has_prices": true, "as_of": "2026-08-07", "last": 176.56, "prev_close": 179.33, "change": -2.7700000000000102, "change_pct": -0.015446383761780015, "session_volume": 598455.0, "vwap_5": 178.60862966171774, "vwap_20": 171.5948294592824, "vwap_60": 158.46278817560204, "vwap_250": 159.5463197352475, "high_52w": 180.55, "low_52w": 140.89, "avg_volume_20": 1213282.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-007407", "src": "INSIDERS", "ticker": "RJF", "cik": "720005", "company": "RAYMOND JAMES FINANCIAL INC", "company_raw": "RAYMOND JAMES FINANCIAL INC", "who": "Bella Loykhter Allaire", "who_key": "Allaire Bella Loykhter", "role": "Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1331981.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "An exit at the top? Exec sells $1.3M of RJF", "source_url": "https://www.sec.gov/Archives/edgar/data/1537767/000122520826007407/0001225208-26-007407-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95926}, {"id": "0001225208-26-007342", "src": "INSIDERS", "ticker": "RJF", "cik": "720005", "company": "RAYMOND JAMES FINANCIAL INC", "company_raw": "RAYMOND JAMES FINANCIAL INC", "who": "Tarek Helal", "who_key": "Helal Tarek", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "C-suite exec files routine paperwork on RJF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1886423/000122520826007342/0001225208-26-007342-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0001225208-26-007224", "src": "INSIDERS", "ticker": "RJF", "cik": "720005", "company": "RAYMOND JAMES FINANCIAL INC", "company_raw": "RAYMOND JAMES FINANCIAL INC", "who": "Scott A. Curtis", "who_key": "Curtis Scott A", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "C-suite exec files routine paperwork on RJF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601143/000122520826007224/0001225208-26-007224-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0001225208-26-006781", "src": "INSIDERS", "ticker": "RJF", "cik": "720005", "company": "RAYMOND JAMES FINANCIAL INC", "company_raw": "RAYMOND JAMES FINANCIAL INC", "who": "Tashtego S. Elwyn", "who_key": "Elwyn Tashtego S", "role": "President, PCG", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1760552.0000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider offloads $1.8M of RJF", "source_url": "https://www.sec.gov/Archives/edgar/data/720005/000122520826006781/0001225208-26-006781-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140566}, {"id": "0001225208-26-006757", "src": "INSIDERS", "ticker": "RJF", "cik": "720005", "company": "RAYMOND JAMES FINANCIAL INC", "company_raw": "RAYMOND JAMES FINANCIAL INC", "who": "Steven M. Raney", "who_key": "Raney Steven M", "role": "Executive Chair RJBank", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 998032.861, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider sells $998K of RJF", "source_url": "https://www.sec.gov/Archives/edgar/data/720005/000122520826006757/0001225208-26-006757-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "13DG-0002100119-26-001014", "src": "13DG", "ticker": "RJF", "cik": "720005", "company": "RAYMOND JAMES FINANCIAL INC", "company_raw": "RAYMOND JAMES FINANCIAL INC", "who": "Raymond James Financial Inc", "who_key": "RAYMOND JAMES FINANCIAL 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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "RAYMOND JAMES FINANCIAL INC takes a 6.62% passive stake in RJF", "source_url": "https://www.sec.gov/Archives/edgar/data/720005/0002100119-26-001014-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0000102909-26-002172", "src": "13DG", "ticker": "RJF", "cik": "720005", "company": "RAYMOND JAMES FINANCIAL INC", "company_raw": "RAYMOND JAMES FINANCIAL INC", "who": "Raymond James Financial Inc", "who_key": "RAYMOND JAMES FINANCIAL 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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "RAYMOND JAMES FINANCIAL INC adjusts its stake in RJF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/720005/0000102909-26-002172-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "HOUSE-2025-20030296-T97", "src": "CONGRESS", "ticker": "RJF", "cik": "", "company": "RAYMOND JAMES FINANCIAL INC", "company_raw": "ynch Tax Efficient Core\nJT Raymond James Financial, Inc.\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson offloads RJF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827446}, {"id": "HOUSE-2024-20025712-T52", "src": "CONGRESS", "ticker": "RJF", "cik": "", "company": "RAYMOND JAMES FINANCIAL INC", "company_raw": "Stanley Active Assets (1)\nRaymond James Financial, Inc.\nCommon Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jared Moskowitz sells RJF ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf", "trade_date": "2023-07-14", "timestamp": "2023-07-14", "mins": 1738966}, {"id": "HOUSE-2023-20022653-T192", "src": "CONGRESS", "ticker": "RJF", "cik": "", "company": "RAYMOND JAMES FINANCIAL INC", "company_raw": "man Grandchildren 1986 Trust > TACS R3K\nRaymond James Financial, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps RJF ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926166}, {"id": "HOUSE-2023-20022407-T88", "src": "CONGRESS", "ticker": "RJF", "cik": "", "company": "RAYMOND JAMES FINANCIAL INC", "company_raw": "man Grandchildren 1986 Trust > TACS R3K\nRaymond James Financial, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman adds RJF to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975126}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001014", "src": "13DG", "ticker": "RJF", "cik": "720005", "company": "RAYMOND JAMES FINANCIAL INC", "company_raw": "RAYMOND JAMES FINANCIAL INC", "who": "Raymond James Financial Inc", "who_key": "RAYMOND JAMES FINANCIAL 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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "RAYMOND JAMES FINANCIAL INC takes a 6.62% passive stake in RJF", "source_url": "https://www.sec.gov/Archives/edgar/data/720005/0002100119-26-001014-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0000102909-26-002172", "src": "13DG", "ticker": "RJF", "cik": "720005", "company": "RAYMOND JAMES FINANCIAL INC", "company_raw": "RAYMOND JAMES FINANCIAL INC", "who": "Raymond James Financial Inc", "who_key": "RAYMOND JAMES FINANCIAL 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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "RAYMOND JAMES FINANCIAL INC adjusts its stake in RJF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/720005/0000102909-26-002172-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "Raymond James Financial, Inc. Common Stock", "new_value": "RAYMOND JAMES FINANCIAL INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000720005", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000720005", "applied": 1, "detected_at": "2026-10-27T10:10:36.665127"}]}, "key_people": [{"who": "Tashtego S. Elwyn", "who_key": "Elwyn Tashtego S", "role": "President, PCG", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1760552.0000000002, "net": -1760552.0000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1760552.0000000002, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/720005/000122520826006781/0001225208-26-006781-index.htm"}], "latest": {"action": "SELL", "amount": 1760552.0000000002, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/720005/000122520826006781/0001225208-26-006781-index.htm"}}, {"who": "Bella Loykhter Allaire", "who_key": "Allaire Bella Loykhter", "role": "Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1331981.25, "net": -1331981.25, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1331981.25, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1537767/000122520826007407/0001225208-26-007407-index.htm"}], "latest": {"action": "SELL", "amount": 1331981.25, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1537767/000122520826007407/0001225208-26-007407-index.htm"}}, {"who": "Steven M. Raney", "who_key": "Raney Steven M", "role": "Executive Chair RJBank", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 998032.861, "net": -998032.861, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 998032.861, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/720005/000122520826006757/0001225208-26-006757-index.htm"}], "latest": {"action": "SELL", "amount": 998032.861, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/720005/000122520826006757/0001225208-26-006757-index.htm"}}, {"who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}}], "activity": [{"date": "2026-08-28", "net": -1331981.25}], "announcements": [{"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001225208-26-007407", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001974078-26-000334", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001225208-26-007342", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007224", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0000720005-26-000073", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0000720005-26-000071", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000720005-26-000070", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001225208-26-006781", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001974078-26-000276", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001225208-26-006757", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001974078-26-000275", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000720005-26-000066", "price_sensitive": true}, {"form": "3", "date": "2026-06-26", "title": "Initial insider holdings", "accession": "0001225208-26-006193", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0000720005-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0000720005-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0000720005-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0000720005-26-000056", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-14", "title": "Employee share plan", "accession": "0001193125-26-223949", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-14", "title": "Institutional holdings (13F)", "accession": "0000720005-26-000052", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0000720005-26-000051", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001014", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0000720005-26-000046", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002172", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0000720005-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-03-20", "title": "Insider transaction", "accession": "0001225208-26-003890", "price_sensitive": false}], "performance": {"ticker": "RJF", "has_prices": true, "summary": {"n": 1, "avg": 0.5656646271171412, "win_rate": 1.0, "best": 0.5656646271171412, "worst": 0.5656646271171412, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 112.77, "return": 0.5656646271171412}]}, "price_series": [{"date": "2016-08-08", "close": 37.26, "volume": 627013.0}, {"date": "2016-08-09", "close": 37.2067, "volume": 777787.0}, {"date": "2016-08-10", "close": 37.1067, "volume": 855829.0}, {"date": "2016-08-11", "close": 37.4467, "volume": 646747.0}, {"date": "2016-08-12", "close": 37.4, "volume": 1117312.0}, {"date": "2016-08-15", "close": 37.98, "volume": 566112.0}, {"date": "2016-08-16", "close": 37.8, "volume": 413344.0}, {"date": "2016-08-17", "close": 37.62, "volume": 1328125.0}, {"date": "2016-08-18", "close": 37.5067, "volume": 828258.0}, {"date": "2016-08-19", "close": 37.4333, "volume": 849877.0}, {"date": "2016-08-22", "close": 37.36, "volume": 470845.0}, {"date": "2016-08-23", "close": 37.5533, "volume": 723706.0}, {"date": "2016-08-24", "close": 37.4667, "volume": 624117.0}, {"date": "2016-08-25", "close": 37.7267, "volume": 706311.0}, {"date": "2016-08-26", "close": 38.1133, "volume": 1043587.0}, {"date": "2016-08-29", "close": 38.2333, "volume": 659328.0}, {"date": "2016-08-30", "close": 38.7933, "volume": 695679.0}, {"date": "2016-08-31", "close": 38.78, "volume": 1062994.0}, {"date": "2016-09-01", "close": 38.44, "volume": 774045.0}, {"date": "2016-09-02", "close": 38.7267, "volume": 649554.0}, {"date": "2016-09-06", "close": 38.3667, "volume": 586860.0}, {"date": "2016-09-07", "close": 38.6733, "volume": 702400.0}, {"date": "2016-09-08", "close": 38.68, "volume": 735025.0}, {"date": "2016-09-09", "close": 38.2667, "volume": 765645.0}, {"date": "2016-09-12", "close": 38.7533, "volume": 768174.0}, {"date": "2016-09-13", "close": 37.8867, "volume": 1087176.0}, {"date": "2016-09-14", "close": 37.6333, "volume": 1356972.0}, {"date": "2016-09-15", "close": 38.26, "volume": 805761.0}, {"date": "2016-09-16", "close": 37.5667, "volume": 1389079.0}, {"date": "2016-09-19", "close": 37.6333, "volume": 978357.0}, {"date": "2016-09-20", "close": 37.98, "volume": 905604.0}, {"date": "2016-09-21", "close": 38.52, "volume": 822679.0}, {"date": "2016-09-22", "close": 39.1, "volume": 1574667.0}, {"date": "2016-09-23", "close": 38.6733, "volume": 719562.0}, {"date": "2016-09-26", "close": 37.7667, "volume": 635790.0}, {"date": "2016-09-27", "close": 38.0, "volume": 579622.0}, {"date": "2016-09-28", "close": 38.3867, "volume": 635362.0}, {"date": "2016-09-29", "close": 37.7667, "volume": 513289.0}, {"date": "2016-09-30", "close": 38.8067, "volume": 990748.0}, {"date": "2016-10-03", "close": 38.6867, "volume": 637173.0}, {"date": "2016-10-04", "close": 39.04, "volume": 748326.0}, {"date": "2016-10-05", "close": 39.6533, "volume": 719589.0}, {"date": "2016-10-06", "close": 39.5067, "volume": 510232.0}, {"date": "2016-10-07", "close": 39.3067, "volume": 1362393.0}, {"date": "2016-10-10", "close": 39.34, "volume": 721230.0}, {"date": "2016-10-11", "close": 38.8667, "volume": 747181.0}, {"date": "2016-10-12", "close": 38.7267, "volume": 656505.0}, {"date": "2016-10-13", "close": 38.2733, "volume": 736312.0}, {"date": "2016-10-14", "close": 38.8, "volume": 865612.0}, {"date": "2016-10-17", "close": 38.6933, "volume": 985869.0}, {"date": "2016-10-18", "close": 38.9667, "volume": 501942.0}, {"date": "2016-10-19", "close": 39.3267, "volume": 544563.0}, {"date": "2016-10-20", "close": 39.2067, "volume": 604755.0}, {"date": "2016-10-21", "close": 39.1667, "volume": 514653.0}, {"date": "2016-10-24", "close": 39.2067, "volume": 813838.0}, {"date": "2016-10-25", "close": 39.0333, "volume": 621867.0}, {"date": "2016-10-26", "close": 39.42, "volume": 905439.0}, {"date": "2016-10-27", "close": 41.3067, "volume": 2530843.0}, {"date": "2016-10-28", "close": 40.52, "volume": 1754574.0}, {"date": "2016-10-31", "close": 40.08, "volume": 1093675.0}, {"date": "2016-11-01", "close": 40.2467, "volume": 1119286.0}, {"date": "2016-11-02", "close": 39.2267, "volume": 1314880.0}, {"date": "2016-11-03", "close": 39.58, "volume": 1050666.0}, {"date": "2016-11-04", "close": 39.3933, "volume": 639447.0}, {"date": "2016-11-07", "close": 40.6333, "volume": 614382.0}, {"date": "2016-11-08", "close": 40.8733, "volume": 910398.0}, {"date": "2016-11-09", "close": 43.5133, "volume": 2856732.0}, {"date": "2016-11-10", "close": 44.8933, "volume": 2560311.0}, {"date": "2016-11-11", "close": 45.1667, "volume": 3063670.0}, {"date": "2016-11-14", "close": 46.7267, "volume": 1433601.0}, {"date": "2016-11-15", "close": 47.9333, "volume": 1780011.0}, {"date": "2016-11-16", "close": 47.7667, "volume": 1210692.0}, {"date": "2016-11-17", "close": 48.4733, "volume": 1330380.0}, {"date": "2016-11-18", "close": 48.8533, "volume": 786072.0}, {"date": "2016-11-21", "close": 48.2133, "volume": 1396095.0}, {"date": "2016-11-22", "close": 48.8867, "volume": 1173148.0}, {"date": "2016-11-23", "close": 48.5533, "volume": 1376799.0}, {"date": "2016-11-25", "close": 48.3333, "volume": 483003.0}, {"date": "2016-11-28", "close": 47.4467, "volume": 1510626.0}, {"date": "2016-11-29", "close": 47.4, "volume": 910564.0}, {"date": "2016-11-30", "close": 47.96, "volume": 1506921.0}, {"date": "2016-12-01", "close": 49.0933, "volume": 1350354.0}, {"date": "2016-12-02", "close": 48.64, "volume": 1013119.0}, {"date": "2016-12-05", "close": 49.0133, "volume": 1155580.0}, {"date": "2016-12-06", "close": 48.9067, "volume": 1083388.0}, {"date": "2016-12-07", "close": 49.1, "volume": 866632.0}, {"date": "2016-12-08", "close": 49.3267, "volume": 1042494.0}, {"date": "2016-12-09", "close": 48.76, "volume": 1261707.0}, {"date": "2016-12-12", "close": 47.7267, "volume": 1036017.0}, {"date": "2016-12-13", "close": 47.7333, "volume": 1398076.0}, {"date": "2016-12-14", "close": 47.9133, "volume": 744090.0}, {"date": "2016-12-15", "close": 48.34, "volume": 878490.0}, {"date": "2016-12-16", "close": 47.7533, "volume": 1495318.0}, {"date": "2016-12-19", "close": 47.68, "volume": 1031283.0}, {"date": "2016-12-20", "close": 48.6267, "volume": 693744.0}, {"date": "2016-12-21", "close": 48.4267, "volume": 802186.0}, {"date": "2016-12-22", "close": 47.6267, "volume": 936622.0}, {"date": "2016-12-23", "close": 47.8667, "volume": 808209.0}, {"date": "2016-12-27", "close": 47.58, "volume": 849771.0}, {"date": "2016-12-28", "close": 46.7467, "volume": 779569.0}, {"date": "2016-12-29", "close": 46.2333, "volume": 695023.0}, {"date": "2016-12-30", "close": 46.18, "volume": 913639.0}, {"date": "2017-01-03", "close": 46.4533, "volume": 897963.0}, {"date": "2017-01-04", "close": 48.2067, "volume": 1458220.0}, {"date": "2017-01-05", "close": 49.06, "volume": 1969452.0}, {"date": "2017-01-06", "close": 49.7733, "volume": 1574674.0}, {"date": "2017-01-09", "close": 49.1, "volume": 1063875.0}, {"date": "2017-01-10", "close": 49.62, "volume": 881284.0}, {"date": "2017-01-11", "close": 49.9333, "volume": 1338987.0}, {"date": "2017-01-12", "close": 49.2133, "volume": 746415.0}, {"date": "2017-01-13", "close": 49.5867, "volume": 692046.0}, {"date": "2017-01-17", "close": 48.0867, "volume": 632674.0}, {"date": "2017-01-18", "close": 48.5533, "volume": 1133767.0}, {"date": "2017-01-19", "close": 48.14, "volume": 467994.0}, {"date": "2017-01-20", "close": 48.4667, "volume": 498226.0}, {"date": "2017-01-23", "close": 48.62, "volume": 598719.0}, {"date": "2017-01-24", "close": 49.5, "volume": 1024446.0}, {"date": "2017-01-25", "close": 50.4067, "volume": 1286604.0}, {"date": "2017-01-26", "close": 51.44, "volume": 1429632.0}, {"date": "2017-01-27", "close": 50.66, "volume": 1360263.0}, {"date": "2017-01-30", "close": 50.3733, "volume": 1059976.0}, {"date": "2017-01-31", "close": 49.9533, "volume": 1022830.0}, {"date": "2017-02-01", "close": 50.32, "volume": 862996.0}, {"date": "2017-02-02", "close": 49.62, "volume": 1170834.0}, {"date": "2017-02-03", "close": 50.9, "volume": 760293.0}, {"date": "2017-02-06", "close": 51.0467, "volume": 748861.0}, {"date": "2017-02-07", "close": 51.2667, "volume": 1124782.0}, {"date": "2017-02-08", "close": 50.9667, "volume": 809674.0}, {"date": "2017-02-09", "close": 51.7, "volume": 619288.0}, {"date": "2017-02-10", "close": 51.2667, "volume": 616737.0}, {"date": "2017-02-13", "close": 51.72, "volume": 793237.0}, {"date": "2017-02-14", "close": 52.18, "volume": 1323411.0}, {"date": "2017-02-15", "close": 52.7067, "volume": 524887.0}, {"date": "2017-02-16", "close": 52.7133, "volume": 779217.0}, {"date": "2017-02-17", "close": 52.5733, "volume": 605199.0}, {"date": "2017-02-21", "close": 52.8267, "volume": 751378.0}, {"date": "2017-02-22", "close": 53.1, "volume": 840619.0}, {"date": "2017-02-23", "close": 52.3533, "volume": 936480.0}, {"date": "2017-02-24", "close": 52.3267, "volume": 817372.0}, {"date": "2017-02-27", "close": 52.94, "volume": 600970.0}, {"date": "2017-02-28", "close": 52.3733, "volume": 1019610.0}, {"date": "2017-03-01", "close": 54.0267, "volume": 1293960.0}, {"date": "2017-03-02", "close": 53.0067, "volume": 784162.0}, {"date": "2017-03-03", "close": 53.1933, "volume": 563158.0}, {"date": "2017-03-06", "close": 52.78, "volume": 686254.0}, {"date": "2017-03-07", "close": 52.46, "volume": 722701.0}, {"date": "2017-03-08", "close": 52.4467, "volume": 640648.0}, {"date": "2017-03-09", "close": 52.8133, "volume": 623145.0}, {"date": "2017-03-10", "close": 52.8667, "volume": 753184.0}, {"date": "2017-03-13", "close": 52.7133, "volume": 2413027.0}, {"date": "2017-03-14", "close": 52.1533, "volume": 1262058.0}, {"date": "2017-03-15", "close": 51.4733, "volume": 2483527.0}, {"date": "2017-03-16", "close": 51.94, "volume": 2084814.0}, {"date": "2017-03-17", "close": 51.9333, "volume": 34567588.0}, {"date": "2017-03-20", "close": 51.7667, "volume": 2829109.0}, {"date": "2017-03-21", "close": 49.2733, "volume": 1904476.0}, {"date": "2017-03-22", "close": 49.54, "volume": 1599703.0}, {"date": "2017-03-23", "close": 49.9, "volume": 1619443.0}, {"date": "2017-03-24", "close": 49.7867, "volume": 1328797.0}, {"date": "2017-03-27", "close": 49.1733, "volume": 1509277.0}, {"date": "2017-03-28", "close": 50.0733, "volume": 976963.0}, {"date": "2017-03-29", "close": 49.96, "volume": 893092.0}, {"date": "2017-03-30", "close": 50.7267, "volume": 875578.0}, {"date": "2017-03-31", "close": 50.84, "volume": 1425019.0}, {"date": "2017-04-03", "close": 50.84, "volume": 1745236.0}, {"date": "2017-04-04", "close": 50.6133, "volume": 1100181.0}, {"date": "2017-04-05", "close": 49.6733, "volume": 1343515.0}, {"date": "2017-04-06", "close": 50.4267, "volume": 968295.0}, {"date": "2017-04-07", "close": 50.5467, "volume": 1337790.0}, {"date": "2017-04-10", "close": 50.24, "volume": 800617.0}, {"date": "2017-04-11", "close": 49.8333, "volume": 1233981.0}, {"date": "2017-04-12", "close": 49.1733, "volume": 1187199.0}, {"date": "2017-04-13", "close": 48.4133, "volume": 1458555.0}, {"date": "2017-04-17", "close": 49.1467, "volume": 679294.0}, {"date": "2017-04-18", "close": 48.7133, "volume": 972544.0}, {"date": "2017-04-19", "close": 48.5467, "volume": 2202681.0}, {"date": "2017-04-20", "close": 49.44, "volume": 2004141.0}, {"date": "2017-04-21", "close": 48.8067, "volume": 1022550.0}, {"date": "2017-04-24", "close": 50.0533, "volume": 1126797.0}, {"date": "2017-04-25", "close": 50.1267, "volume": 841182.0}, {"date": "2017-04-26", "close": 50.4933, "volume": 1084311.0}, {"date": "2017-04-27", "close": 49.9333, "volume": 1932354.0}, {"date": "2017-04-28", "close": 49.68, "volume": 1403865.0}, {"date": "2017-05-01", "close": 49.9667, "volume": 941908.0}, {"date": "2017-05-02", "close": 50.5533, "volume": 1265364.0}, {"date": "2017-05-03", "close": 50.9667, "volume": 842766.0}, {"date": "2017-05-04", "close": 50.94, "volume": 930325.0}, {"date": "2017-05-05", "close": 50.6667, "volume": 1009573.0}, {"date": "2017-05-08", "close": 50.42, "volume": 741787.0}, {"date": "2017-05-09", "close": 50.3467, "volume": 770715.0}, {"date": "2017-05-10", "close": 50.34, "volume": 613818.0}, {"date": "2017-05-11", "close": 49.9667, "volume": 830685.0}, {"date": "2017-05-12", "close": 49.6067, "volume": 960655.0}, {"date": "2017-05-15", "close": 50.4733, "volume": 1363809.0}, {"date": "2017-05-16", "close": 51.2, "volume": 868996.0}, {"date": "2017-05-17", "close": 47.8533, "volume": 1968405.0}, {"date": "2017-05-18", "close": 48.1333, "volume": 1708869.0}, {"date": "2017-05-19", "close": 48.6733, "volume": 848619.0}, {"date": "2017-05-22", "close": 48.78, "volume": 937225.0}, {"date": "2017-05-23", "close": 48.8733, "volume": 1070055.0}, {"date": "2017-05-24", "close": 48.5667, "volume": 845169.0}, {"date": "2017-05-25", "close": 49.0933, "volume": 651924.0}, {"date": "2017-05-26", "close": 49.12, "volume": 802885.0}, {"date": "2017-05-30", "close": 48.6667, "volume": 626805.0}, {"date": "2017-05-31", "close": 48.18, "volume": 1421556.0}, {"date": "2017-06-01", "close": 49.2067, "volume": 1323837.0}, {"date": "2017-06-02", "close": 48.8867, "volume": 851008.0}, {"date": "2017-06-05", "close": 49.1933, "volume": 647841.0}, {"date": "2017-06-06", "close": 49.06, "volume": 1125219.0}, {"date": "2017-06-07", "close": 49.3067, "volume": 853344.0}, {"date": "2017-06-08", "close": 50.72, "volume": 1616008.0}, {"date": "2017-06-09", "close": 52.1933, "volume": 1149627.0}, {"date": "2017-06-12", "close": 52.4867, "volume": 1406829.0}, {"date": "2017-06-13", "close": 52.6067, "volume": 1066815.0}, {"date": "2017-06-14", "close": 52.6267, "volume": 892276.0}, {"date": "2017-06-15", "close": 52.42, "volume": 554392.0}, {"date": "2017-06-16", "close": 52.3133, "volume": 1290037.0}, {"date": "2017-06-19", "close": 52.7067, "volume": 1206858.0}, {"date": "2017-06-20", "close": 52.1, "volume": 788383.0}, {"date": "2017-06-21", "close": 51.7867, "volume": 1182525.0}, {"date": "2017-06-22", "close": 51.46, "volume": 644941.0}, {"date": "2017-06-23", "close": 51.08, "volume": 2750217.0}, {"date": "2017-06-26", "close": 51.66, "volume": 851230.0}, {"date": "2017-06-27", "close": 52.4267, "volume": 990294.0}, {"date": "2017-06-28", "close": 53.8067, "volume": 1577008.0}, {"date": "2017-06-29", "close": 53.6667, "volume": 1311717.0}, {"date": "2017-06-30", "close": 53.48, "volume": 1065054.0}, {"date": "2017-07-03", "close": 54.4, "volume": 515022.0}, {"date": "2017-07-05", "close": 54.3533, "volume": 1080495.0}, {"date": "2017-07-06", "close": 54.0067, "volume": 1137921.0}, {"date": "2017-07-07", "close": 54.26, "volume": 706755.0}, {"date": "2017-07-10", "close": 54.9333, "volume": 863359.0}, {"date": "2017-07-11", "close": 54.5133, "volume": 663928.0}, {"date": "2017-07-12", "close": 54.8267, "volume": 657484.0}, {"date": "2017-07-13", "close": 55.02, "volume": 541047.0}, {"date": "2017-07-14", "close": 54.8667, "volume": 645084.0}, {"date": "2017-07-17", "close": 55.18, "volume": 611353.0}, {"date": "2017-07-18", "close": 55.1067, "volume": 1195005.0}, {"date": "2017-07-19", "close": 55.18, "volume": 593697.0}, {"date": "2017-07-20", "close": 55.1533, "volume": 693843.0}, {"date": "2017-07-21", "close": 55.1467, "volume": 669055.0}, {"date": "2017-07-24", "close": 55.9, "volume": 808152.0}, {"date": "2017-07-25", "close": 56.66, "volume": 1035462.0}, {"date": "2017-07-26", "close": 56.9133, "volume": 1317045.0}, {"date": "2017-07-27", "close": 55.1533, "volume": 2617149.0}, {"date": "2017-07-28", "close": 55.26, "volume": 725592.0}, {"date": "2017-07-31", "close": 55.46, "volume": 796573.0}, {"date": "2017-08-01", "close": 55.6267, "volume": 986635.0}, {"date": "2017-08-02", "close": 55.2, "volume": 890187.0}, {"date": "2017-08-03", "close": 54.92, "volume": 910213.0}, {"date": "2017-08-04", "close": 55.2667, "volume": 915949.0}, {"date": "2017-08-07", "close": 55.2533, "volume": 545179.0}, {"date": "2017-08-08", "close": 55.2533, "volume": 584995.0}, {"date": "2017-08-09", "close": 54.6133, "volume": 977937.0}, {"date": "2017-08-10", "close": 53.2333, "volume": 803035.0}, {"date": "2017-08-11", "close": 52.9, "volume": 781380.0}, {"date": "2017-08-14", "close": 53.48, "volume": 681861.0}, {"date": "2017-08-15", "close": 53.56, "volume": 699079.0}, {"date": "2017-08-16", "close": 53.28, "volume": 483231.0}, {"date": "2017-08-17", "close": 51.8333, "volume": 898839.0}, {"date": "2017-08-18", "close": 51.9, "volume": 1191243.0}, {"date": "2017-08-21", "close": 51.8133, "volume": 667470.0}, {"date": "2017-08-22", "close": 52.6667, "volume": 674169.0}, {"date": "2017-08-23", "close": 52.6733, "volume": 488901.0}, {"date": "2017-08-24", "close": 52.5267, "volume": 960460.0}, {"date": "2017-08-25", "close": 52.5, "volume": 630667.0}, {"date": "2017-08-28", "close": 52.28, "volume": 461553.0}, {"date": "2017-08-29", "close": 51.6933, "volume": 808984.0}, {"date": "2017-08-30", "close": 52.1333, "volume": 574524.0}, {"date": "2017-08-31", "close": 52.2133, "volume": 654808.0}, {"date": "2017-09-01", "close": 52.64, "volume": 651297.0}, {"date": "2017-09-05", "close": 50.8467, "volume": 714703.0}, {"date": "2017-09-06", "close": 50.7667, "volume": 784486.0}, {"date": "2017-09-07", "close": 49.8733, "volume": 1118461.0}, {"date": "2017-09-08", "close": 50.2133, "volume": 967405.0}, {"date": "2017-09-11", "close": 51.3933, "volume": 1169011.0}, {"date": "2017-09-12", "close": 52.1467, "volume": 831909.0}, {"date": "2017-09-13", "close": 52.3067, "volume": 800772.0}, {"date": "2017-09-14", "close": 52.2, "volume": 1237518.0}, {"date": "2017-09-15", "close": 53.18, "volume": 1765585.0}, {"date": "2017-09-18", "close": 53.9467, "volume": 789826.0}, {"date": "2017-09-19", "close": 54.1133, "volume": 746149.0}, {"date": "2017-09-20", "close": 54.88, "volume": 1071316.0}, {"date": "2017-09-21", "close": 55.16, "volume": 1205412.0}, {"date": "2017-09-22", "close": 55.2733, "volume": 593214.0}, {"date": "2017-09-25", "close": 55.1467, "volume": 808257.0}, {"date": "2017-09-26", "close": 55.3, "volume": 766747.0}, {"date": "2017-09-27", "close": 56.2467, "volume": 967083.0}, {"date": "2017-09-28", "close": 56.38, "volume": 547333.0}, {"date": "2017-09-29", "close": 56.22, "volume": 943194.0}, {"date": "2017-10-02", "close": 56.3667, "volume": 1799269.0}, {"date": "2017-10-03", "close": 57.1933, "volume": 767425.0}, {"date": "2017-10-04", "close": 57.02, "volume": 669426.0}, {"date": "2017-10-05", "close": 57.34, "volume": 861115.0}, {"date": "2017-10-06", "close": 57.5133, "volume": 888334.0}, {"date": "2017-10-09", "close": 57.38, "volume": 436527.0}, {"date": "2017-10-10", "close": 57.6533, "volume": 1007995.0}, {"date": "2017-10-11", "close": 57.5933, "volume": 739894.0}, {"date": "2017-10-12", "close": 57.5533, "volume": 574689.0}, {"date": "2017-10-13", "close": 56.8867, "volume": 903078.0}, {"date": "2017-10-16", "close": 57.0933, "volume": 1291237.0}, {"date": "2017-10-17", "close": 56.0733, "volume": 805231.0}, {"date": "2017-10-18", "close": 56.8733, "volume": 1338358.0}, {"date": "2017-10-19", "close": 57.1467, "volume": 2022876.0}, {"date": "2017-10-20", "close": 57.7533, "volume": 785394.0}, {"date": "2017-10-23", "close": 57.5467, "volume": 522286.0}, {"date": "2017-10-24", "close": 57.5733, "volume": 1035538.0}, {"date": "2017-10-25", "close": 57.1533, "volume": 1149583.0}, {"date": "2017-10-26", "close": 56.3867, "volume": 2367603.0}, {"date": "2017-10-27", "close": 56.9933, "volume": 1395412.0}, {"date": "2017-10-30", "close": 56.6733, "volume": 927228.0}, {"date": "2017-10-31", "close": 56.52, "volume": 1150113.0}, {"date": "2017-11-01", "close": 55.8733, "volume": 1367109.0}, {"date": "2017-11-02", "close": 57.3467, "volume": 1159008.0}, {"date": "2017-11-03", "close": 57.1333, "volume": 978426.0}, {"date": "2017-11-06", "close": 56.88, "volume": 604233.0}, {"date": "2017-11-07", "close": 56.02, "volume": 837249.0}, {"date": "2017-11-08", "close": 56.1133, "volume": 745834.0}, {"date": "2017-11-09", "close": 55.74, "volume": 575532.0}, {"date": "2017-11-10", "close": 55.7, "volume": 902653.0}, {"date": "2017-11-13", "close": 55.58, "volume": 1303785.0}, {"date": "2017-11-14", "close": 55.3533, "volume": 1001274.0}, {"date": "2017-11-15", "close": 55.1933, "volume": 1573044.0}, {"date": "2017-11-16", "close": 55.5333, "volume": 857592.0}, {"date": "2017-11-17", "close": 55.8533, "volume": 913255.0}, {"date": "2017-11-20", "close": 56.48, "volume": 1131286.0}, {"date": "2017-11-21", "close": 56.7667, "volume": 852106.0}, {"date": "2017-11-22", "close": 56.6467, "volume": 571779.0}, {"date": "2017-11-24", "close": 56.6333, "volume": 328348.0}, {"date": "2017-11-27", "close": 56.86, "volume": 772026.0}, {"date": "2017-11-28", "close": 58.0267, "volume": 1082878.0}, {"date": "2017-11-29", "close": 58.9333, "volume": 1180509.0}, {"date": "2017-11-30", "close": 58.8667, "volume": 1424824.0}, {"date": "2017-12-01", "close": 58.8267, "volume": 2097217.0}, {"date": "2017-12-04", "close": 60.0733, "volume": 1706398.0}, {"date": "2017-12-05", "close": 58.88, "volume": 1048978.0}, {"date": "2017-12-06", "close": 58.48, "volume": 788196.0}, {"date": "2017-12-07", "close": 58.9733, "volume": 742858.0}, {"date": "2017-12-08", "close": 59.66, "volume": 706608.0}, {"date": "2017-12-11", "close": 59.36, "volume": 792315.0}, {"date": "2017-12-12", "close": 59.6867, "volume": 1100574.0}, {"date": "2017-12-13", "close": 58.5733, "volume": 1117851.0}, {"date": "2017-12-14", "close": 57.76, "volume": 1515046.0}, {"date": "2017-12-15", "close": 58.8267, "volume": 1850728.0}, {"date": "2017-12-18", "close": 59.3, "volume": 1189773.0}, {"date": "2017-12-19", "close": 59.1133, "volume": 1080103.0}, {"date": "2017-12-20", "close": 58.8667, "volume": 1216401.0}, {"date": "2017-12-21", "close": 60.2333, "volume": 1957491.0}, {"date": "2017-12-22", "close": 60.4267, "volume": 1085895.0}, {"date": "2017-12-26", "close": 59.94, "volume": 986680.0}, {"date": "2017-12-27", "close": 59.7667, "volume": 1228254.0}, {"date": "2017-12-28", "close": 59.8867, "volume": 749443.0}, {"date": "2017-12-29", "close": 59.5333, "volume": 757357.0}, {"date": "2018-01-02", "close": 59.24, "volume": 1396918.0}, {"date": "2018-01-03", "close": 59.8667, "volume": 1545091.0}, {"date": "2018-01-04", "close": 60.36, "volume": 2018281.0}, {"date": "2018-01-05", "close": 60.6333, "volume": 1752076.0}, {"date": "2018-01-08", "close": 61.1267, "volume": 1277962.0}, {"date": "2018-01-09", "close": 62.1, "volume": 1635204.0}, {"date": "2018-01-10", "close": 62.9333, "volume": 2120623.0}, {"date": "2018-01-11", "close": 63.4467, "volume": 1194304.0}, {"date": "2018-01-12", "close": 64.5267, "volume": 1330777.0}, {"date": "2018-01-16", "close": 63.7333, "volume": 1543885.0}, {"date": "2018-01-17", "close": 64.1667, "volume": 1073742.0}, {"date": "2018-01-18", "close": 63.6, "volume": 1192671.0}, {"date": "2018-01-19", "close": 64.1267, "volume": 907947.0}, {"date": "2018-01-22", "close": 64.3733, "volume": 1064451.0}, {"date": "2018-01-23", "close": 64.38, "volume": 1002562.0}, {"date": "2018-01-24", "close": 64.6, "volume": 1487506.0}, {"date": "2018-01-25", "close": 63.9, "volume": 1719336.0}, {"date": "2018-01-26", "close": 65.5067, "volume": 2057932.0}, {"date": "2018-01-29", "close": 64.66, "volume": 973633.0}, {"date": "2018-01-30", "close": 63.8067, "volume": 1074339.0}, {"date": "2018-01-31", "close": 64.26, "volume": 1284870.0}, {"date": "2018-02-01", "close": 64.9067, "volume": 1904088.0}, {"date": "2018-02-02", "close": 62.8867, "volume": 988693.0}, {"date": "2018-02-05", "close": 59.86, "volume": 1346785.0}, {"date": "2018-02-06", "close": 60.9467, "volume": 1527210.0}, {"date": "2018-02-07", "close": 60.7, "volume": 1059676.0}, {"date": "2018-02-08", "close": 57.3733, "volume": 1821679.0}, {"date": "2018-02-09", "close": 58.0533, "volume": 2011071.0}, {"date": "2018-02-12", "close": 59.34, "volume": 1815289.0}, {"date": "2018-02-13", "close": 59.1533, "volume": 967386.0}, {"date": "2018-02-14", "close": 60.68, "volume": 1695072.0}, {"date": "2018-02-15", "close": 60.8733, "volume": 1274287.0}, {"date": "2018-02-16", "close": 61.7067, "volume": 1362250.0}, {"date": "2018-02-20", "close": 61.4867, "volume": 1034554.0}, {"date": "2018-02-21", "close": 60.8133, "volume": 1193991.0}, {"date": "2018-02-22", "close": 60.0533, "volume": 862827.0}, {"date": "2018-02-23", "close": 60.98, "volume": 965842.0}, {"date": "2018-02-26", "close": 61.7333, "volume": 612406.0}, {"date": "2018-02-27", "close": 62.4667, "volume": 1897363.0}, {"date": "2018-02-28", "close": 61.8067, "volume": 1875091.0}, {"date": "2018-03-01", "close": 61.3467, "volume": 2105323.0}, {"date": "2018-03-02", "close": 61.24, "volume": 977725.0}, {"date": "2018-03-05", "close": 62.4067, "volume": 867069.0}, {"date": "2018-03-06", "close": 63.9, "volume": 1346265.0}, {"date": "2018-03-07", "close": 64.0, "volume": 1045236.0}, {"date": "2018-03-08", "close": 64.1733, "volume": 1090390.0}, {"date": "2018-03-09", "close": 65.8333, "volume": 1042174.0}, {"date": "2018-03-12", "close": 65.4933, "volume": 736311.0}, {"date": "2018-03-13", "close": 64.8333, "volume": 1033005.0}, {"date": "2018-03-14", "close": 63.88, "volume": 1490226.0}, {"date": "2018-03-15", "close": 63.6133, "volume": 1602985.0}, {"date": "2018-03-16", "close": 65.0467, "volume": 1910817.0}, {"date": "2018-03-19", "close": 64.3467, "volume": 1295712.0}, {"date": "2018-03-20", "close": 64.3, "volume": 701749.0}, {"date": "2018-03-21", "close": 64.5667, "volume": 936036.0}, {"date": "2018-03-22", "close": 61.0667, "volume": 1226824.0}, {"date": "2018-03-23", "close": 58.1, "volume": 2261784.0}, {"date": "2018-03-26", "close": 59.7067, "volume": 1351885.0}, {"date": "2018-03-27", "close": 58.4333, "volume": 1566951.0}, {"date": "2018-03-28", "close": 58.5067, "volume": 1381218.0}, {"date": "2018-03-29", "close": 59.6067, "volume": 1545804.0}, {"date": "2018-04-02", "close": 57.5533, "volume": 1492713.0}, {"date": "2018-04-03", "close": 58.3333, "volume": 1077133.0}, {"date": "2018-04-04", "close": 58.7467, "volume": 1206751.0}, {"date": "2018-04-05", "close": 58.9133, "volume": 1369227.0}, {"date": "2018-04-06", "close": 56.5467, "volume": 1958994.0}, {"date": "2018-04-09", "close": 56.5533, "volume": 1065489.0}, {"date": "2018-04-10", "close": 57.7933, "volume": 1229670.0}, {"date": "2018-04-11", "close": 57.2067, "volume": 868183.0}, {"date": "2018-04-12", "close": 58.0867, "volume": 779532.0}, {"date": "2018-04-13", "close": 57.0267, "volume": 1068619.0}, {"date": "2018-04-16", "close": 57.7, "volume": 1928568.0}, {"date": "2018-04-17", "close": 57.9933, "volume": 2324040.0}, {"date": "2018-04-18", "close": 57.72, "volume": 945589.0}, {"date": "2018-04-19", "close": 58.6733, "volume": 768996.0}, {"date": "2018-04-20", "close": 58.5333, "volume": 1009081.0}, {"date": "2018-04-23", "close": 58.4133, "volume": 591403.0}, {"date": "2018-04-24", "close": 57.94, "volume": 841998.0}, {"date": "2018-04-25", "close": 57.88, "volume": 1308930.0}, {"date": "2018-04-26", "close": 59.8933, "volume": 1999863.0}, {"date": "2018-04-27", "close": 60.8733, "volume": 1278810.0}, {"date": "2018-04-30", "close": 59.8333, "volume": 1460311.0}, {"date": "2018-05-01", "close": 59.9667, "volume": 599482.0}, {"date": "2018-05-02", "close": 59.0133, "volume": 770415.0}, {"date": "2018-05-03", "close": 58.3933, "volume": 924417.0}, {"date": "2018-05-04", "close": 59.7, "volume": 676798.0}, {"date": "2018-05-07", "close": 60.8, "volume": 975663.0}, {"date": "2018-05-08", "close": 60.8333, "volume": 990090.0}, {"date": "2018-05-09", "close": 61.62, "volume": 1064992.0}, {"date": "2018-05-10", "close": 62.08, "volume": 744829.0}, {"date": "2018-05-11", "close": 62.5067, "volume": 727143.0}, {"date": "2018-05-14", "close": 62.5267, "volume": 619696.0}, {"date": "2018-05-15", "close": 62.6333, "volume": 1616749.0}, {"date": "2018-05-16", "close": 64.2733, "volume": 1892790.0}, {"date": "2018-05-17", "close": 65.7733, "volume": 2089404.0}, {"date": "2018-05-18", "close": 66.0333, "volume": 1929954.0}, {"date": "2018-05-21", "close": 67.0933, "volume": 2003773.0}, {"date": "2018-05-22", "close": 67.82, "volume": 1712128.0}, {"date": "2018-05-23", "close": 67.3467, "volume": 1892581.0}, {"date": "2018-05-24", "close": 67.0, "volume": 1175863.0}, {"date": "2018-05-25", "close": 66.3133, "volume": 813670.0}, {"date": "2018-05-29", "close": 63.82, "volume": 1381725.0}, {"date": "2018-05-30", "close": 65.1533, "volume": 1109436.0}, {"date": "2018-05-31", "close": 64.3733, "volume": 915384.0}, {"date": "2018-06-01", "close": 65.3067, "volume": 980628.0}, {"date": "2018-06-04", "close": 65.74, "volume": 711249.0}, {"date": "2018-06-05", "close": 65.6667, "volume": 866523.0}, {"date": "2018-06-06", "close": 67.0467, "volume": 943830.0}, {"date": "2018-06-07", "close": 66.3867, "volume": 743005.0}, {"date": "2018-06-08", "close": 67.0667, "volume": 909657.0}, {"date": "2018-06-11", "close": 66.46, "volume": 624981.0}, {"date": "2018-06-12", "close": 66.3733, "volume": 571716.0}, {"date": "2018-06-13", "close": 66.0067, "volume": 949221.0}, {"date": "2018-06-14", "close": 65.6333, "volume": 1310883.0}, {"date": "2018-06-15", "close": 65.0867, "volume": 1792683.0}, {"date": "2018-06-18", "close": 65.1867, "volume": 916459.0}, {"date": "2018-06-19", "close": 64.6333, "volume": 620787.0}, {"date": "2018-06-20", "close": 64.4867, "volume": 729472.0}, {"date": "2018-06-21", "close": 64.3333, "volume": 1780774.0}, {"date": "2018-06-22", "close": 64.0133, "volume": 1667169.0}, {"date": "2018-06-25", "close": 62.4333, "volume": 844945.0}, {"date": "2018-06-26", "close": 62.02, "volume": 1380277.0}, {"date": "2018-06-27", "close": 60.7467, "volume": 1635744.0}, {"date": "2018-06-28", "close": 60.3533, "volume": 1361103.0}, {"date": "2018-06-29", "close": 59.5667, "volume": 2010459.0}, {"date": "2018-07-02", "close": 60.2, "volume": 964345.0}, {"date": "2018-07-03", "close": 59.3, "volume": 565564.0}, {"date": "2018-07-05", "close": 58.7867, "volume": 822421.0}, {"date": "2018-07-06", "close": 59.7867, "volume": 1551043.0}, {"date": "2018-07-09", "close": 61.5933, "volume": 1296600.0}, {"date": "2018-07-10", "close": 61.5267, "volume": 1240438.0}, {"date": "2018-07-11", "close": 61.0533, "volume": 803605.0}, {"date": "2018-07-12", "close": 61.4933, "volume": 1365856.0}, {"date": "2018-07-13", "close": 62.0, "volume": 1571589.0}, {"date": "2018-07-16", "close": 62.6667, "volume": 1462963.0}, {"date": "2018-07-17", "close": 63.3533, "volume": 1420957.0}, {"date": "2018-07-18", "close": 64.1533, "volume": 722292.0}, {"date": "2018-07-19", "close": 63.1467, "volume": 677896.0}, {"date": "2018-07-20", "close": 63.38, "volume": 1105810.0}, {"date": "2018-07-23", "close": 64.3733, "volume": 1434540.0}, {"date": "2018-07-24", "close": 64.3, "volume": 1397622.0}, {"date": "2018-07-25", "close": 64.84, "volume": 1648449.0}, {"date": "2018-07-26", "close": 62.1333, "volume": 2636994.0}, {"date": "2018-07-27", "close": 62.0667, "volume": 1204213.0}, {"date": "2018-07-30", "close": 60.6667, "volume": 1451955.0}, {"date": "2018-07-31", "close": 61.06, "volume": 1281898.0}, {"date": "2018-08-01", "close": 61.0067, "volume": 1475044.0}, {"date": "2018-08-02", "close": 60.6467, "volume": 1300971.0}, {"date": "2018-08-03", "close": 60.8933, "volume": 676396.0}, {"date": "2018-08-06", "close": 61.0933, "volume": 821104.0}, {"date": "2018-08-07", "close": 61.4867, "volume": 996394.0}, {"date": "2018-08-08", "close": 61.1333, "volume": 770365.0}, {"date": "2018-08-09", "close": 60.5333, "volume": 858096.0}, {"date": "2018-08-10", "close": 59.98, "volume": 920497.0}, {"date": "2018-08-13", "close": 59.4133, "volume": 1365241.0}, {"date": "2018-08-14", "close": 60.3867, "volume": 878173.0}, {"date": "2018-08-15", "close": 60.0867, "volume": 1047816.0}, {"date": "2018-08-16", "close": 60.9067, "volume": 850410.0}, {"date": "2018-08-17", "close": 60.9533, "volume": 586459.0}, {"date": "2018-08-20", "close": 60.94, "volume": 789163.0}, {"date": "2018-08-21", "close": 60.9267, "volume": 761323.0}, {"date": "2018-08-22", "close": 60.94, "volume": 535149.0}, {"date": "2018-08-23", "close": 60.4933, "volume": 695235.0}, {"date": "2018-08-24", "close": 60.8267, "volume": 508849.0}, {"date": "2018-08-27", "close": 61.94, "volume": 784114.0}, {"date": "2018-08-28", "close": 62.6133, "volume": 1390771.0}, {"date": "2018-08-29", "close": 62.7133, "volume": 777769.0}, {"date": "2018-08-30", "close": 61.8733, "volume": 579264.0}, {"date": "2018-08-31", "close": 62.0267, "volume": 525213.0}, {"date": "2018-09-04", "close": 62.3333, "volume": 650724.0}, {"date": "2018-09-05", "close": 62.1867, "volume": 596376.0}, {"date": "2018-09-06", "close": 61.2133, "volume": 602259.0}, {"date": "2018-09-07", "close": 61.4533, "volume": 628156.0}, {"date": "2018-09-10", "close": 61.6267, "volume": 546258.0}, {"date": "2018-09-11", "close": 61.9867, "volume": 528525.0}, {"date": "2018-09-12", "close": 61.0667, "volume": 629499.0}, {"date": "2018-09-13", "close": 60.76, "volume": 1085433.0}, {"date": "2018-09-14", "close": 61.7067, "volume": 670816.0}, {"date": "2018-09-17", "close": 60.8733, "volume": 513834.0}, {"date": "2018-09-18", "close": 61.34, "volume": 511318.0}, {"date": "2018-09-19", "close": 62.5133, "volume": 759526.0}, {"date": "2018-09-20", "close": 63.6667, "volume": 1159380.0}, {"date": "2018-09-21", "close": 63.42, "volume": 1941654.0}, {"date": "2018-09-24", "close": 62.3, "volume": 1309987.0}, {"date": "2018-09-25", "close": 62.5733, "volume": 1078522.0}, {"date": "2018-09-26", "close": 61.84, "volume": 1086663.0}, {"date": "2018-09-27", "close": 61.8333, "volume": 956565.0}, {"date": "2018-09-28", "close": 61.3667, "volume": 1450020.0}, {"date": "2018-10-01", "close": 61.56, "volume": 1272687.0}, {"date": "2018-10-02", "close": 61.3467, "volume": 1356078.0}, {"date": "2018-10-03", "close": 62.6333, "volume": 2045335.0}, {"date": "2018-10-04", "close": 62.8733, "volume": 1662886.0}, {"date": "2018-10-05", "close": 62.4933, "volume": 879115.0}, {"date": "2018-10-08", "close": 62.8467, "volume": 933811.0}, {"date": "2018-10-09", "close": 63.2133, "volume": 1379256.0}, {"date": "2018-10-10", "close": 60.02, "volume": 1367701.0}, {"date": "2018-10-11", "close": 58.48, "volume": 1385422.0}, {"date": "2018-10-12", "close": 58.5733, "volume": 1737300.0}, {"date": "2018-10-15", "close": 58.0867, "volume": 932545.0}, {"date": "2018-10-16", "close": 59.34, "volume": 1133200.0}, {"date": "2018-10-17", "close": 59.4533, "volume": 1210219.0}, {"date": "2018-10-18", "close": 57.88, "volume": 885379.0}, {"date": "2018-10-19", "close": 57.5733, "volume": 1309783.0}, {"date": "2018-10-22", "close": 56.2667, "volume": 1236169.0}, {"date": "2018-10-23", "close": 55.28, "volume": 2239921.0}, {"date": "2018-10-24", "close": 52.32, "volume": 2447749.0}, {"date": "2018-10-25", "close": 50.3733, "volume": 5053845.0}, {"date": "2018-10-26", "close": 48.6667, "volume": 5232583.0}, {"date": "2018-10-29", "close": 48.5667, "volume": 2618074.0}, {"date": "2018-10-30", "close": 49.32, "volume": 2846022.0}, {"date": "2018-10-31", "close": 51.1267, "volume": 4477273.0}, {"date": "2018-11-01", "close": 52.6733, "volume": 2422551.0}, {"date": "2018-11-02", "close": 52.7267, "volume": 1851478.0}, {"date": "2018-11-05", "close": 52.98, "volume": 1907739.0}, {"date": "2018-11-06", "close": 53.66, "volume": 1813057.0}, {"date": "2018-11-07", "close": 54.1067, "volume": 1871562.0}, {"date": "2018-11-08", "close": 53.96, "volume": 2715690.0}, {"date": "2018-11-09", "close": 53.0, "volume": 1167780.0}, {"date": "2018-11-12", "close": 52.0, "volume": 1773517.0}, {"date": "2018-11-13", "close": 52.2067, "volume": 1336588.0}, {"date": "2018-11-14", "close": 51.3933, "volume": 2036575.0}, {"date": "2018-11-15", "close": 52.4667, "volume": 1854241.0}, {"date": "2018-11-16", "close": 52.4933, "volume": 1328002.0}, {"date": "2018-11-19", "close": 51.94, "volume": 1317637.0}, {"date": "2018-11-20", "close": 49.78, "volume": 1510473.0}, {"date": "2018-11-21", "close": 50.7333, "volume": 1052985.0}, {"date": "2018-11-23", "close": 51.0933, "volume": 779221.0}, {"date": "2018-11-26", "close": 52.7733, "volume": 1455142.0}, {"date": "2018-11-27", "close": 51.28, "volume": 1600081.0}, {"date": "2018-11-28", "close": 51.7533, "volume": 1989442.0}, {"date": "2018-11-29", "close": 50.8467, "volume": 1994535.0}, {"date": "2018-11-30", "close": 53.1533, "volume": 2369439.0}, {"date": "2018-12-03", "close": 53.22, "volume": 2034613.0}, {"date": "2018-12-04", "close": 50.8333, "volume": 3375328.0}, {"date": "2018-12-06", "close": 51.6533, "volume": 2962219.0}, {"date": "2018-12-07", "close": 50.2533, "volume": 1927087.0}, {"date": "2018-12-10", "close": 50.3867, "volume": 1634140.0}, {"date": "2018-12-11", "close": 49.98, "volume": 4389825.0}, {"date": "2018-12-12", "close": 50.98, "volume": 3519589.0}, {"date": "2018-12-13", "close": 50.3867, "volume": 1661718.0}, {"date": "2018-12-14", "close": 49.56, "volume": 1958533.0}, {"date": "2018-12-17", "close": 49.06, "volume": 1827226.0}, {"date": "2018-12-18", "close": 48.7933, "volume": 1851714.0}, {"date": "2018-12-19", "close": 47.5667, "volume": 2445948.0}, {"date": "2018-12-20", "close": 47.4533, "volume": 2736216.0}, {"date": "2018-12-21", "close": 46.94, "volume": 3469696.0}, {"date": "2018-12-24", "close": 46.4733, "volume": 907987.0}, {"date": "2018-12-26", "close": 49.08, "volume": 1482229.0}, {"date": "2018-12-27", "close": 49.6067, "volume": 1456158.0}, {"date": "2018-12-28", "close": 49.18, "volume": 1369977.0}, {"date": "2018-12-31", "close": 49.6067, "volume": 972415.0}, {"date": "2019-01-02", "close": 49.36, "volume": 1944892.0}, {"date": "2019-01-03", "close": 47.6933, "volume": 1967842.0}, {"date": "2019-01-04", "close": 49.6267, "volume": 1811616.0}, {"date": "2019-01-07", "close": 49.86, "volume": 1321521.0}, {"date": "2019-01-08", "close": 50.22, "volume": 2000029.0}, {"date": "2019-01-09", "close": 51.14, "volume": 1364620.0}, {"date": "2019-01-10", "close": 51.0267, "volume": 1182775.0}, {"date": "2019-01-11", "close": 51.5, "volume": 745005.0}, {"date": "2019-01-14", "close": 51.6733, "volume": 2146882.0}, {"date": "2019-01-15", "close": 51.7, "volume": 2260576.0}, {"date": "2019-01-16", "close": 53.3133, "volume": 1772892.0}, {"date": "2019-01-17", "close": 53.2333, "volume": 2218023.0}, {"date": "2019-01-18", "close": 54.1733, "volume": 1772313.0}, {"date": "2019-01-22", "close": 53.1333, "volume": 1834032.0}, {"date": "2019-01-23", "close": 53.3, "volume": 2921091.0}, {"date": "2019-01-24", "close": 53.6133, "volume": 1957447.0}, {"date": "2019-01-25", "close": 54.04, "volume": 1662957.0}, {"date": "2019-01-28", "close": 54.2, "volume": 919945.0}, {"date": "2019-01-29", "close": 53.96, "volume": 843750.0}, {"date": "2019-01-30", "close": 53.8733, "volume": 1406713.0}, {"date": "2019-01-31", "close": 53.6667, "volume": 1258861.0}, {"date": "2019-02-01", "close": 54.1933, "volume": 1289773.0}, {"date": "2019-02-04", "close": 54.54, "volume": 1050654.0}, {"date": "2019-02-05", "close": 54.76, "volume": 1092277.0}, {"date": "2019-02-06", "close": 54.44, "volume": 836764.0}, {"date": "2019-02-07", "close": 53.8133, "volume": 1043079.0}, {"date": "2019-02-08", "close": 53.62, "volume": 955173.0}, {"date": "2019-02-11", "close": 53.3467, "volume": 1127746.0}, {"date": "2019-02-12", "close": 54.6733, "volume": 1390332.0}, {"date": "2019-02-13", "close": 54.54, "volume": 1179109.0}, {"date": "2019-02-14", "close": 54.1133, "volume": 1533631.0}, {"date": "2019-02-15", "close": 54.8867, "volume": 1415724.0}, {"date": "2019-02-19", "close": 55.2867, "volume": 1417326.0}, {"date": "2019-02-20", "close": 55.1867, "volume": 810936.0}, {"date": "2019-02-21", "close": 55.2733, "volume": 1363294.0}, {"date": "2019-02-22", "close": 55.7067, "volume": 891774.0}, {"date": "2019-02-25", "close": 55.72, "volume": 1377991.0}, {"date": "2019-02-26", "close": 55.7133, "volume": 1135468.0}, {"date": "2019-02-27", "close": 55.88, "volume": 962562.0}, {"date": "2019-02-28", "close": 55.0533, "volume": 912916.0}, {"date": "2019-03-01", "close": 56.3067, "volume": 1080654.0}, {"date": "2019-03-04", "close": 55.92, "volume": 1552888.0}, {"date": "2019-03-05", "close": 55.8, "volume": 761956.0}, {"date": "2019-03-06", "close": 55.1333, "volume": 692518.0}, {"date": "2019-03-07", "close": 53.64, "volume": 1663914.0}, {"date": "2019-03-08", "close": 53.5667, "volume": 1073602.0}, {"date": "2019-03-11", "close": 54.0, "volume": 1411566.0}, {"date": "2019-03-12", "close": 54.1067, "volume": 1037226.0}, {"date": "2019-03-13", "close": 54.6067, "volume": 766780.0}, {"date": "2019-03-14", "close": 54.6667, "volume": 757510.0}, {"date": "2019-03-15", "close": 54.5933, "volume": 2266801.0}, {"date": "2019-03-18", "close": 55.0133, "volume": 1617211.0}, {"date": "2019-03-19", "close": 54.3533, "volume": 1543522.0}, {"date": "2019-03-20", "close": 52.9, "volume": 1814046.0}, {"date": "2019-03-21", "close": 52.94, "volume": 1584052.0}, {"date": "2019-03-22", "close": 51.1733, "volume": 2258376.0}, {"date": "2019-03-25", "close": 51.34, "volume": 2048451.0}, {"date": "2019-03-26", "close": 52.0667, "volume": 1776177.0}, {"date": "2019-03-27", "close": 52.3333, "volume": 1549297.0}, {"date": "2019-03-28", "close": 53.2933, "volume": 1802787.0}, {"date": "2019-03-29", "close": 53.6067, "volume": 2003212.0}, {"date": "2019-04-01", "close": 55.3867, "volume": 1311771.0}, {"date": "2019-04-02", "close": 55.34, "volume": 1208593.0}, {"date": "2019-04-03", "close": 55.8533, "volume": 1475934.0}, {"date": "2019-04-04", "close": 56.28, "volume": 896646.0}, {"date": "2019-04-05", "close": 56.8, "volume": 1689999.0}, {"date": "2019-04-08", "close": 57.0, "volume": 1232101.0}, {"date": "2019-04-09", "close": 56.4533, "volume": 1320621.0}, {"date": "2019-04-10", "close": 57.0733, "volume": 886129.0}, {"date": "2019-04-11", "close": 57.68, "volume": 1165794.0}, {"date": "2019-04-12", "close": 58.5333, "volume": 1204671.0}, {"date": "2019-04-15", "close": 58.3067, "volume": 974229.0}, {"date": "2019-04-16", "close": 59.0333, "volume": 1554402.0}, {"date": "2019-04-17", "close": 59.2, "volume": 1082350.0}, {"date": "2019-04-18", "close": 59.46, "volume": 2400192.0}, {"date": "2019-04-22", "close": 59.0467, "volume": 1132902.0}, {"date": "2019-04-23", "close": 59.6867, "volume": 1659378.0}, {"date": "2019-04-24", "close": 58.9867, "volume": 2334747.0}, {"date": "2019-04-25", "close": 60.14, "volume": 1831776.0}, {"date": "2019-04-26", "close": 59.8333, "volume": 1987642.0}, {"date": "2019-04-29", "close": 61.06, "volume": 1292493.0}, {"date": "2019-04-30", "close": 61.0467, "volume": 1366138.0}, {"date": "2019-05-01", "close": 59.6667, "volume": 1572351.0}, {"date": "2019-05-02", "close": 59.9533, "volume": 990880.0}, {"date": "2019-05-03", "close": 60.7267, "volume": 799273.0}, {"date": "2019-05-06", "close": 60.5467, "volume": 773922.0}, {"date": "2019-05-07", "close": 58.6933, "volume": 1569076.0}, {"date": "2019-05-08", "close": 58.56, "volume": 1403538.0}, {"date": "2019-05-09", "close": 58.1733, "volume": 1832122.0}, {"date": "2019-05-10", "close": 58.34, "volume": 1119468.0}, {"date": "2019-05-13", "close": 55.6, "volume": 1539796.0}, {"date": "2019-05-14", "close": 56.46, "volume": 1886265.0}, {"date": "2019-05-15", "close": 55.5467, "volume": 769276.0}, {"date": "2019-05-16", "close": 56.1, "volume": 1413147.0}, {"date": "2019-05-17", "close": 56.0, "volume": 1222731.0}, {"date": "2019-05-20", "close": 56.36, "volume": 1677417.0}, {"date": "2019-05-21", "close": 57.1867, "volume": 896260.0}, {"date": "2019-05-22", "close": 56.7333, "volume": 978625.0}, {"date": "2019-05-23", "close": 56.4867, "volume": 2469772.0}, {"date": "2019-05-24", "close": 57.8933, "volume": 1309395.0}, {"date": "2019-05-28", "close": 56.8267, "volume": 1680450.0}, {"date": "2019-05-29", "close": 56.7867, "volume": 1197340.0}, {"date": "2019-05-30", "close": 56.3333, "volume": 759439.0}, {"date": "2019-05-31", "close": 55.0533, "volume": 1393395.0}, {"date": "2019-06-03", "close": 54.7067, "volume": 1511449.0}, {"date": "2019-06-04", "close": 56.76, "volume": 1228488.0}, {"date": "2019-06-05", "close": 56.46, "volume": 1300162.0}, {"date": "2019-06-06", "close": 56.5133, "volume": 669105.0}, {"date": "2019-06-07", "close": 55.8333, "volume": 1502047.0}, {"date": "2019-06-10", "close": 56.44, "volume": 851706.0}, {"date": "2019-06-11", "close": 56.1533, "volume": 788341.0}, {"date": "2019-06-12", "close": 55.52, "volume": 759805.0}, {"date": "2019-06-13", "close": 55.7133, "volume": 923214.0}, {"date": "2019-06-14", "close": 55.04, "volume": 1329898.0}, {"date": "2019-06-17", "close": 54.8267, "volume": 716611.0}, {"date": "2019-06-18", "close": 55.4133, "volume": 938853.0}, {"date": "2019-06-19", "close": 54.0867, "volume": 1546029.0}, {"date": "2019-06-20", "close": 53.7933, "volume": 3406669.0}, {"date": "2019-06-21", "close": 54.9067, "volume": 3137392.0}, {"date": "2019-06-24", "close": 53.5267, "volume": 1816188.0}, {"date": "2019-06-25", "close": 53.4333, "volume": 1846095.0}, {"date": "2019-06-26", "close": 53.9, "volume": 1284247.0}, {"date": "2019-06-27", "close": 55.0, "volume": 1737885.0}, {"date": "2019-06-28", "close": 56.3667, "volume": 2077074.0}, {"date": "2019-07-01", "close": 57.3267, "volume": 1711279.0}, {"date": "2019-07-02", "close": 56.3733, "volume": 1026333.0}, {"date": "2019-07-03", "close": 56.2733, "volume": 813064.0}, {"date": "2019-07-05", "close": 57.0733, "volume": 704733.0}, {"date": "2019-07-08", "close": 55.7733, "volume": 1458778.0}, {"date": "2019-07-09", "close": 56.6867, "volume": 1309093.0}, {"date": "2019-07-10", "close": 56.5733, "volume": 1247820.0}, {"date": "2019-07-11", "close": 56.92, "volume": 1148001.0}, {"date": "2019-07-12", "close": 57.4, "volume": 814957.0}, {"date": "2019-07-15", "close": 57.04, "volume": 1957716.0}, {"date": "2019-07-16", "close": 57.2467, "volume": 1084470.0}, {"date": "2019-07-17", "close": 55.7867, "volume": 1483266.0}, {"date": "2019-07-18", "close": 56.2133, "volume": 1375129.0}, {"date": "2019-07-19", "close": 56.5467, "volume": 1148058.0}, {"date": "2019-07-22", "close": 56.5533, "volume": 908149.0}, {"date": "2019-07-23", "close": 57.2533, "volume": 1178505.0}, {"date": "2019-07-24", "close": 57.7333, "volume": 1946983.0}, {"date": "2019-07-25", "close": 55.3467, "volume": 3424540.0}, {"date": "2019-07-26", "close": 56.5533, "volume": 1384245.0}, {"date": "2019-07-29", "close": 54.5733, "volume": 1424925.0}, {"date": "2019-07-30", "close": 54.52, "volume": 1400748.0}, {"date": "2019-07-31", "close": 53.78, "volume": 1520196.0}, {"date": "2019-08-01", "close": 52.2, "volume": 1668276.0}, {"date": "2019-08-02", "close": 51.8333, "volume": 1755699.0}, {"date": "2019-08-05", "close": 50.0067, "volume": 2303329.0}, {"date": "2019-08-06", "close": 51.0667, "volume": 1294753.0}, {"date": "2019-08-07", "close": 50.6533, "volume": 1820877.0}, {"date": "2019-08-08", "close": 51.4, "volume": 1046245.0}, {"date": "2019-08-09", "close": 51.1533, "volume": 1423645.0}, {"date": "2019-08-12", "close": 49.7067, "volume": 1365838.0}, {"date": "2019-08-13", "close": 50.64, "volume": 917727.0}, {"date": "2019-08-14", "close": 48.8733, "volume": 2071380.0}, {"date": "2019-08-15", "close": 49.1667, "volume": 1432218.0}, {"date": "2019-08-16", "close": 50.5, "volume": 1076334.0}, {"date": "2019-08-19", "close": 51.2867, "volume": 1119990.0}, {"date": "2019-08-20", "close": 51.0867, "volume": 1382167.0}, {"date": "2019-08-21", "close": 51.7733, "volume": 1223065.0}, {"date": "2019-08-22", "close": 52.3733, "volume": 2222731.0}, {"date": "2019-08-23", "close": 50.8, "volume": 1389895.0}, {"date": "2019-08-26", "close": 51.0333, "volume": 885549.0}, {"date": "2019-08-27", "close": 50.44, "volume": 1258618.0}, {"date": "2019-08-28", "close": 50.8267, "volume": 1114473.0}, {"date": "2019-08-29", "close": 52.1867, "volume": 777778.0}, {"date": "2019-08-30", "close": 52.34, "volume": 797827.0}, {"date": "2019-09-03", "close": 51.28, "volume": 1155925.0}, {"date": "2019-09-04", "close": 52.02, "volume": 816091.0}, {"date": "2019-09-05", "close": 53.3, "volume": 929323.0}, {"date": "2019-09-06", "close": 53.7067, "volume": 1034461.0}, {"date": "2019-09-09", "close": 54.8467, "volume": 1403403.0}, {"date": "2019-09-10", "close": 56.1933, "volume": 1343062.0}, {"date": "2019-09-11", "close": 57.1867, "volume": 1056991.0}, {"date": "2019-09-12", "close": 57.6067, "volume": 1493427.0}, {"date": "2019-09-13", "close": 58.0733, "volume": 1537233.0}, {"date": "2019-09-16", "close": 58.2333, "volume": 1583515.0}, {"date": "2019-09-17", "close": 57.5667, "volume": 1238454.0}, {"date": "2019-09-18", "close": 57.24, "volume": 1100895.0}, {"date": "2019-09-19", "close": 56.7733, "volume": 1437888.0}, {"date": "2019-09-20", "close": 56.1333, "volume": 2173209.0}, {"date": "2019-09-23", "close": 56.1933, "volume": 888700.0}, {"date": "2019-09-24", "close": 55.8733, "volume": 1541655.0}, {"date": "2019-09-25", "close": 56.5267, "volume": 1168389.0}, {"date": "2019-09-26", "close": 56.4467, "volume": 1079118.0}, {"date": "2019-09-27", "close": 55.9133, "volume": 2147826.0}, {"date": "2019-09-30", "close": 54.9733, "volume": 1316140.0}, {"date": "2019-10-01", "close": 52.9333, "volume": 2498143.0}, {"date": "2019-10-02", "close": 52.1333, "volume": 2760766.0}, {"date": "2019-10-03", "close": 51.7533, "volume": 2509584.0}, {"date": "2019-10-04", "close": 52.4133, "volume": 1161946.0}, {"date": "2019-10-07", "close": 52.0867, "volume": 1398396.0}, {"date": "2019-10-08", "close": 50.96, "volume": 1429012.0}, {"date": "2019-10-09", "close": 51.7133, "volume": 1164414.0}, {"date": "2019-10-10", "close": 52.2333, "volume": 1239762.0}, {"date": "2019-10-11", "close": 53.72, "volume": 1189774.0}, {"date": "2019-10-14", "close": 53.9067, "volume": 2872993.0}, {"date": "2019-10-15", "close": 55.2, "volume": 1398975.0}, {"date": "2019-10-16", "close": 54.4667, "volume": 1229941.0}, {"date": "2019-10-17", "close": 54.96, "volume": 1240135.0}, {"date": "2019-10-18", "close": 55.1267, "volume": 2509801.0}, {"date": "2019-10-21", "close": 56.0867, "volume": 1627606.0}, {"date": "2019-10-22", "close": 55.4, "volume": 1812504.0}, {"date": "2019-10-23", "close": 55.94, "volume": 1682032.0}, {"date": "2019-10-24", "close": 55.9533, "volume": 2334726.0}, {"date": "2019-10-25", "close": 56.32, "volume": 1427245.0}, {"date": "2019-10-28", "close": 56.5333, "volume": 1699476.0}, {"date": "2019-10-29", "close": 56.5667, "volume": 1849605.0}, {"date": "2019-10-30", "close": 56.82, "volume": 1439473.0}, {"date": "2019-10-31", "close": 55.66, "volume": 1045669.0}, {"date": "2019-11-01", "close": 56.7867, "volume": 708031.0}, {"date": "2019-11-04", "close": 58.0667, "volume": 956271.0}, {"date": "2019-11-05", "close": 58.7467, "volume": 1070728.0}, {"date": "2019-11-06", "close": 58.8867, "volume": 1048836.0}, {"date": "2019-11-07", "close": 59.3733, "volume": 939352.0}, {"date": "2019-11-08", "close": 59.5267, "volume": 622749.0}, {"date": "2019-11-11", "close": 59.4, "volume": 752878.0}, {"date": "2019-11-12", "close": 59.7467, "volume": 637021.0}, {"date": "2019-11-13", "close": 58.8933, "volume": 791676.0}, {"date": "2019-11-14", "close": 59.2867, "volume": 721998.0}, {"date": "2019-11-15", "close": 59.6, "volume": 1157337.0}, {"date": "2019-11-18", "close": 59.6267, "volume": 825045.0}, {"date": "2019-11-19", "close": 59.5, "volume": 766342.0}, {"date": "2019-11-20", "close": 59.3133, "volume": 899038.0}, {"date": "2019-11-21", "close": 58.7667, "volume": 1067947.0}, {"date": "2019-11-22", "close": 58.94, "volume": 803419.0}, {"date": "2019-11-25", "close": 59.7067, "volume": 1134301.0}, {"date": "2019-11-26", "close": 59.68, "volume": 1282765.0}, {"date": "2019-11-27", "close": 60.32, "volume": 767194.0}, {"date": "2019-11-29", "close": 59.88, "volume": 610420.0}, {"date": "2019-12-02", "close": 58.84, "volume": 1021419.0}, {"date": "2019-12-03", "close": 58.6667, "volume": 1521247.0}, {"date": "2019-12-04", "close": 59.1933, "volume": 943404.0}, {"date": "2019-12-05", "close": 59.94, "volume": 1036498.0}, {"date": "2019-12-06", "close": 60.3667, "volume": 1135278.0}, {"date": "2019-12-09", "close": 59.6467, "volume": 665973.0}, {"date": "2019-12-10", "close": 59.6533, "volume": 663234.0}, {"date": "2019-12-11", "close": 59.5533, "volume": 963840.0}, {"date": "2019-12-12", "close": 60.6667, "volume": 1270600.0}, {"date": "2019-12-13", "close": 60.5867, "volume": 937515.0}, {"date": "2019-12-16", "close": 60.7, "volume": 1065516.0}, {"date": "2019-12-17", "close": 60.88, "volume": 831564.0}, {"date": "2019-12-18", "close": 60.66, "volume": 1012146.0}, {"date": "2019-12-19", "close": 60.7, "volume": 866761.0}, {"date": "2019-12-20", "close": 60.3933, "volume": 1396621.0}, {"date": "2019-12-23", "close": 60.2933, "volume": 601180.0}, {"date": "2019-12-24", "close": 60.14, "volume": 181348.0}, {"date": "2019-12-26", "close": 60.4733, "volume": 325533.0}, {"date": "2019-12-27", "close": 60.2, "volume": 405447.0}, {"date": "2019-12-30", "close": 60.0467, "volume": 565809.0}, {"date": "2019-12-31", "close": 59.64, "volume": 691162.0}, {"date": "2020-01-02", "close": 60.52, "volume": 1137588.0}, {"date": "2020-01-03", "close": 59.48, "volume": 830436.0}, {"date": "2020-01-06", "close": 59.24, "volume": 827868.0}, {"date": "2020-01-07", "close": 59.8667, "volume": 1007793.0}, {"date": "2020-01-08", "close": 61.0333, "volume": 1513723.0}, {"date": "2020-01-09", "close": 61.9, "volume": 1030908.0}, {"date": "2020-01-10", "close": 61.92, "volume": 1082323.0}, {"date": "2020-01-13", "close": 62.56, "volume": 1386274.0}, {"date": "2020-01-14", "close": 62.6333, "volume": 1658968.0}, {"date": "2020-01-15", "close": 62.38, "volume": 1580901.0}, {"date": "2020-01-16", "close": 63.5867, "volume": 1980136.0}, {"date": "2020-01-17", "close": 64.18, "volume": 3461019.0}, {"date": "2020-01-21", "close": 64.4267, "volume": 2206810.0}, {"date": "2020-01-22", "close": 64.8267, "volume": 1897387.0}, {"date": "2020-01-23", "close": 60.8267, "volume": 4085392.0}, {"date": "2020-01-24", "close": 60.28, "volume": 2362002.0}, {"date": "2020-01-27", "close": 59.7, "volume": 1413267.0}, {"date": "2020-01-28", "close": 60.6133, "volume": 1454965.0}, {"date": "2020-01-29", "close": 60.2933, "volume": 960640.0}, {"date": "2020-01-30", "close": 61.8933, "volume": 1037328.0}, {"date": "2020-01-31", "close": 60.9533, "volume": 1584333.0}, {"date": "2020-02-03", "close": 61.3067, "volume": 1404541.0}, {"date": "2020-02-04", "close": 62.76, "volume": 1022031.0}, {"date": "2020-02-05", "close": 63.9133, "volume": 1532778.0}, {"date": "2020-02-06", "close": 62.94, "volume": 776296.0}, {"date": "2020-02-07", "close": 62.7, "volume": 721887.0}, {"date": "2020-02-10", "close": 62.82, "volume": 848437.0}, {"date": "2020-02-11", "close": 64.3333, "volume": 1005393.0}, {"date": "2020-02-12", "close": 64.84, "volume": 813639.0}, {"date": "2020-02-13", "close": 65.84, "volume": 2039952.0}, {"date": "2020-02-14", "close": 65.9667, "volume": 1677103.0}, {"date": "2020-02-18", "close": 66.2867, "volume": 1761990.0}, {"date": "2020-02-19", "close": 67.5067, "volume": 1679101.0}, {"date": "2020-02-20", "close": 67.5067, "volume": 1533333.0}, {"date": "2020-02-21", "close": 65.0733, "volume": 1776927.0}, {"date": "2020-02-24", "close": 62.5, "volume": 1872036.0}, {"date": "2020-02-25", "close": 60.6267, "volume": 2093628.0}, {"date": "2020-02-26", "close": 60.02, "volume": 2042281.0}, {"date": "2020-02-27", "close": 57.4533, "volume": 2116780.0}, {"date": "2020-02-28", "close": 55.7533, "volume": 2890455.0}, {"date": "2020-03-02", "close": 58.0933, "volume": 2564338.0}, {"date": "2020-03-03", "close": 53.4867, "volume": 3366267.0}, {"date": "2020-03-04", "close": 53.1933, "volume": 4715463.0}, {"date": "2020-03-05", "close": 49.7933, "volume": 3391963.0}, {"date": "2020-03-06", "close": 49.0667, "volume": 3776766.0}, {"date": "2020-03-09", "close": 43.38, "volume": 3436119.0}, {"date": "2020-03-10", "close": 48.04, "volume": 3345592.0}, {"date": "2020-03-11", "close": 44.9733, "volume": 2730687.0}, {"date": "2020-03-12", "close": 40.54, "volume": 3102867.0}, {"date": "2020-03-13", "close": 48.22, "volume": 4339386.0}, {"date": "2020-03-16", "close": 44.4, "volume": 3875844.0}, {"date": "2020-03-17", "close": 51.0133, "volume": 3939105.0}, {"date": "2020-03-18", "close": 47.9467, "volume": 4989588.0}, {"date": "2020-03-19", "close": 44.5733, "volume": 2804352.0}, {"date": "2020-03-20", "close": 40.9467, "volume": 3191626.0}, {"date": "2020-03-23", "close": 36.7333, "volume": 2672650.0}, {"date": "2020-03-24", "close": 39.6133, "volume": 2107569.0}, {"date": "2020-03-25", "close": 40.52, "volume": 2202939.0}, {"date": "2020-03-26", "close": 43.1133, "volume": 2172789.0}, {"date": "2020-03-27", "close": 41.1, "volume": 1373181.0}, {"date": "2020-03-30", "close": 42.9333, "volume": 1904460.0}, {"date": "2020-03-31", "close": 42.1333, "volume": 1879869.0}, {"date": "2020-04-01", "close": 39.32, "volume": 2097192.0}, {"date": "2020-04-02", "close": 39.9867, "volume": 1693254.0}, {"date": "2020-04-03", "close": 38.3533, "volume": 1546945.0}, {"date": "2020-04-06", "close": 42.8067, "volume": 1627719.0}, {"date": "2020-04-07", "close": 42.6067, "volume": 1699590.0}, {"date": "2020-04-08", "close": 44.4, "volume": 1199055.0}, {"date": "2020-04-09", "close": 46.2933, "volume": 2409796.0}, {"date": "2020-04-13", "close": 44.9533, "volume": 1185232.0}, {"date": "2020-04-14", "close": 44.6667, "volume": 1470349.0}, {"date": "2020-04-15", "close": 41.7867, "volume": 2010898.0}, {"date": "2020-04-16", "close": 40.4333, "volume": 1932172.0}, {"date": "2020-04-17", "close": 42.4467, "volume": 4236360.0}, {"date": "2020-04-20", "close": 41.5733, "volume": 1339207.0}, {"date": "2020-04-21", "close": 40.8533, "volume": 1303417.0}, {"date": "2020-04-22", "close": 41.4267, "volume": 1574437.0}, {"date": "2020-04-23", "close": 40.9, "volume": 995637.0}, {"date": "2020-04-24", "close": 41.0333, "volume": 1117888.0}, {"date": "2020-04-27", "close": 43.8733, "volume": 1252719.0}, {"date": "2020-04-28", "close": 45.4333, "volume": 1593376.0}, {"date": "2020-04-29", "close": 47.6467, "volume": 1327047.0}, {"date": "2020-04-30", "close": 43.9467, "volume": 3254155.0}, {"date": "2020-05-01", "close": 42.12, "volume": 1660387.0}, {"date": "2020-05-04", "close": 41.68, "volume": 912987.0}, {"date": "2020-05-05", "close": 41.8467, "volume": 1318117.0}, {"date": "2020-05-06", "close": 41.6733, "volume": 1145661.0}, {"date": "2020-05-07", "close": 42.9533, "volume": 1146244.0}, {"date": "2020-05-08", "close": 44.5533, "volume": 1324878.0}, {"date": "2020-05-11", "close": 44.4067, "volume": 1213455.0}, {"date": "2020-05-12", "close": 42.1467, "volume": 1283020.0}, {"date": "2020-05-13", "close": 39.58, "volume": 1352568.0}, {"date": "2020-05-14", "close": 41.3467, "volume": 1834036.0}, {"date": "2020-05-15", "close": 40.6933, "volume": 4223128.0}, {"date": "2020-05-18", "close": 43.3067, "volume": 1862779.0}, {"date": "2020-05-19", "close": 41.9067, "volume": 1330587.0}, {"date": "2020-05-20", "close": 43.8733, "volume": 1537524.0}, {"date": "2020-05-21", "close": 43.1867, "volume": 1538235.0}, {"date": "2020-05-22", "close": 43.4733, "volume": 1292212.0}, {"date": "2020-05-26", "close": 46.8933, "volume": 1588203.0}, {"date": "2020-05-27", "close": 48.6533, "volume": 1593153.0}, {"date": "2020-05-28", "close": 47.1267, "volume": 934485.0}, {"date": "2020-05-29", "close": 46.1867, "volume": 1022778.0}, {"date": "2020-06-01", "close": 47.46, "volume": 1580413.0}, {"date": "2020-06-02", "close": 48.6667, "volume": 1560538.0}, {"date": "2020-06-03", "close": 51.4867, "volume": 2290635.0}, {"date": "2020-06-04", "close": 52.8467, "volume": 2743150.0}, {"date": "2020-06-05", "close": 54.2267, "volume": 3576310.0}, {"date": "2020-06-08", "close": 54.0267, "volume": 2420781.0}, {"date": "2020-06-09", "close": 54.44, "volume": 1659214.0}, {"date": "2020-06-10", "close": 50.9133, "volume": 1341160.0}, {"date": "2020-06-11", "close": 46.84, "volume": 1378282.0}, {"date": "2020-06-12", "close": 47.7333, "volume": 1274007.0}, {"date": "2020-06-15", "close": 48.5733, "volume": 1295473.0}, {"date": "2020-06-16", "close": 48.9933, "volume": 1214385.0}, {"date": "2020-06-17", "close": 48.2333, "volume": 900102.0}, {"date": "2020-06-18", "close": 48.16, "volume": 737592.0}, {"date": "2020-06-19", "close": 49.1067, "volume": 3052558.0}, {"date": "2020-06-22", "close": 47.9533, "volume": 2210634.0}, {"date": "2020-06-23", "close": 47.9333, "volume": 1405006.0}, {"date": "2020-06-24", "close": 45.6067, "volume": 1111836.0}, {"date": "2020-06-25", "close": 46.7133, "volume": 1264240.0}, {"date": "2020-06-26", "close": 44.2667, "volume": 2692755.0}, {"date": "2020-06-29", "close": 45.6, "volume": 941871.0}, {"date": "2020-06-30", "close": 45.8867, "volume": 1551079.0}, {"date": "2020-07-01", "close": 44.7333, "volume": 896016.0}, {"date": "2020-07-02", "close": 45.02, "volume": 852072.0}, {"date": "2020-07-06", "close": 46.1267, "volume": 1225741.0}, {"date": "2020-07-07", "close": 44.68, "volume": 962979.0}, {"date": "2020-07-08", "close": 45.32, "volume": 797874.0}, {"date": "2020-07-09", "close": 43.7333, "volume": 723172.0}, {"date": "2020-07-10", "close": 45.96, "volume": 871141.0}, {"date": "2020-07-13", "close": 46.0067, "volume": 837613.0}, {"date": "2020-07-14", "close": 46.0333, "volume": 773791.0}, {"date": "2020-07-15", "close": 48.0933, "volume": 975621.0}, {"date": "2020-07-16", "close": 48.5, "volume": 1078986.0}, {"date": "2020-07-17", "close": 47.2333, "volume": 1259166.0}, {"date": "2020-07-20", "close": 46.8733, "volume": 717192.0}, {"date": "2020-07-21", "close": 48.68, "volume": 697311.0}, {"date": "2020-07-22", "close": 48.2867, "volume": 1069650.0}, {"date": "2020-07-23", "close": 48.16, "volume": 1432072.0}, {"date": "2020-07-24", "close": 48.08, "volume": 892041.0}, {"date": "2020-07-27", "close": 47.4667, "volume": 874876.0}, {"date": "2020-07-28", "close": 46.68, "volume": 934390.0}, {"date": "2020-07-29", "close": 47.6733, "volume": 1037659.0}, {"date": "2020-07-30", "close": 46.0533, "volume": 1954161.0}, {"date": "2020-07-31", "close": 46.32, "volume": 1104828.0}, {"date": "2020-08-03", "close": 47.6333, "volume": 1004277.0}, {"date": "2020-08-04", "close": 47.2867, "volume": 806593.0}, {"date": "2020-08-05", "close": 48.1133, "volume": 858285.0}, {"date": "2020-08-06", "close": 47.9667, "volume": 741069.0}, {"date": "2020-08-07", "close": 49.8533, "volume": 1539177.0}, {"date": "2020-08-10", "close": 50.64, "volume": 872739.0}, {"date": "2020-08-11", "close": 50.5933, "volume": 1067890.0}, {"date": "2020-08-12", "close": 50.8733, "volume": 810051.0}, {"date": "2020-08-13", "close": 50.0533, "volume": 526119.0}, {"date": "2020-08-14", "close": 50.6533, "volume": 544344.0}, {"date": "2020-08-17", "close": 50.16, "volume": 604009.0}, {"date": "2020-08-18", "close": 49.9267, "volume": 661596.0}, {"date": "2020-08-19", "close": 49.9, "volume": 693240.0}, {"date": "2020-08-20", "close": 49.1467, "volume": 746508.0}, {"date": "2020-08-21", "close": 49.1333, "volume": 468246.0}, {"date": "2020-08-24", "close": 50.9867, "volume": 724017.0}, {"date": "2020-08-25", "close": 51.3, "volume": 1028308.0}, {"date": "2020-08-26", "close": 50.1333, "volume": 1035553.0}, {"date": "2020-08-27", "close": 51.16, "volume": 599367.0}, {"date": "2020-08-28", "close": 51.1467, "volume": 676527.0}, {"date": "2020-08-31", "close": 50.48, "volume": 843964.0}, {"date": "2020-09-01", "close": 50.3333, "volume": 1110901.0}, {"date": "2020-09-02", "close": 51.2867, "volume": 746391.0}, {"date": "2020-09-03", "close": 50.7333, "volume": 847107.0}, {"date": "2020-09-04", "close": 51.08, "volume": 892528.0}, {"date": "2020-09-08", "close": 48.8733, "volume": 1216459.0}, {"date": "2020-09-09", "close": 49.04, "volume": 1144524.0}, {"date": "2020-09-10", "close": 48.6333, "volume": 1368819.0}, {"date": "2020-09-11", "close": 49.0733, "volume": 1072624.0}, {"date": "2020-09-14", "close": 50.6533, "volume": 1082565.0}, {"date": "2020-09-15", "close": 49.56, "volume": 989767.0}, {"date": "2020-09-16", "close": 49.7933, "volume": 1719394.0}, {"date": "2020-09-17", "close": 49.1667, "volume": 1418137.0}, {"date": "2020-09-18", "close": 48.6467, "volume": 1741387.0}, {"date": "2020-09-21", "close": 46.9333, "volume": 1467912.0}, {"date": "2020-09-22", "close": 46.8267, "volume": 889192.0}, {"date": "2020-09-23", "close": 46.06, "volume": 1121407.0}, {"date": "2020-09-24", "close": 46.3733, "volume": 1524150.0}, {"date": "2020-09-25", "close": 47.1933, "volume": 956826.0}, {"date": "2020-09-28", "close": 48.46, "volume": 1082929.0}, {"date": "2020-09-29", "close": 48.2, "volume": 846786.0}, {"date": "2020-09-30", "close": 48.5067, "volume": 1087789.0}, {"date": "2020-10-01", "close": 48.46, "volume": 1068606.0}, {"date": "2020-10-02", "close": 49.68, "volume": 924222.0}, {"date": "2020-10-05", "close": 50.7733, "volume": 1060399.0}, {"date": "2020-10-06", "close": 50.06, "volume": 760645.0}, {"date": "2020-10-07", "close": 51.12, "volume": 912477.0}, {"date": "2020-10-08", "close": 52.1667, "volume": 613452.0}, {"date": "2020-10-09", "close": 52.18, "volume": 577542.0}, {"date": "2020-10-12", "close": 53.36, "volume": 840265.0}, {"date": "2020-10-13", "close": 51.82, "volume": 669336.0}, {"date": "2020-10-14", "close": 51.9333, "volume": 1000809.0}, {"date": "2020-10-15", "close": 52.9333, "volume": 661929.0}, {"date": "2020-10-16", "close": 53.1467, "volume": 699955.0}, {"date": "2020-10-19", "close": 52.3667, "volume": 524980.0}, {"date": "2020-10-20", "close": 52.54, "volume": 587904.0}, {"date": "2020-10-21", "close": 52.4, "volume": 693736.0}, {"date": "2020-10-22", "close": 53.6333, "volume": 743305.0}, {"date": "2020-10-23", "close": 54.0733, "volume": 676861.0}, {"date": "2020-10-26", "close": 53.2067, "volume": 701434.0}, {"date": "2020-10-27", "close": 52.16, "volume": 645924.0}, {"date": "2020-10-28", "close": 50.14, "volume": 1701400.0}, {"date": "2020-10-29", "close": 50.3667, "volume": 1250376.0}, {"date": "2020-10-30", "close": 50.96, "volume": 805504.0}, {"date": "2020-11-02", "close": 52.3067, "volume": 924037.0}, {"date": "2020-11-03", "close": 53.32, "volume": 929640.0}, {"date": "2020-11-04", "close": 51.3933, "volume": 960976.0}, {"date": "2020-11-05", "close": 53.0933, "volume": 759180.0}, {"date": "2020-11-06", "close": 51.6733, "volume": 753745.0}, {"date": "2020-11-09", "close": 57.06, "volume": 2167458.0}, {"date": "2020-11-10", "close": 57.2067, "volume": 912375.0}, {"date": "2020-11-11", "close": 56.5133, "volume": 1594542.0}, {"date": "2020-11-12", "close": 55.1933, "volume": 936325.0}, {"date": "2020-11-13", "close": 56.8333, "volume": 799905.0}, {"date": "2020-11-16", "close": 58.48, "volume": 994116.0}, {"date": "2020-11-17", "close": 59.62, "volume": 1143786.0}, {"date": "2020-11-18", "close": 59.3867, "volume": 1342878.0}, {"date": "2020-11-19", "close": 59.4667, "volume": 1078144.0}, {"date": "2020-11-20", "close": 59.0067, "volume": 712599.0}, {"date": "2020-11-23", "close": 60.32, "volume": 1116795.0}, {"date": "2020-11-24", "close": 62.64, "volume": 743878.0}, {"date": "2020-11-25", "close": 62.3267, "volume": 662892.0}, {"date": "2020-11-27", "close": 61.8067, "volume": 257767.0}, {"date": "2020-11-30", "close": 60.6333, "volume": 1875994.0}, {"date": "2020-12-01", "close": 61.9933, "volume": 1132440.0}, {"date": "2020-12-02", "close": 63.1333, "volume": 799458.0}, {"date": "2020-12-03", "close": 62.9, "volume": 1223421.0}, {"date": "2020-12-04", "close": 63.8867, "volume": 678258.0}, {"date": "2020-12-07", "close": 63.0067, "volume": 681160.0}, {"date": "2020-12-08", "close": 61.9533, "volume": 1705161.0}, {"date": "2020-12-09", "close": 61.7067, "volume": 1605349.0}, {"date": "2020-12-10", "close": 61.7667, "volume": 1989565.0}, {"date": "2020-12-11", "close": 61.56, "volume": 980857.0}, {"date": "2020-12-14", "close": 60.9733, "volume": 2046694.0}, {"date": "2020-12-15", "close": 62.3267, "volume": 1473762.0}, {"date": "2020-12-16", "close": 62.24, "volume": 910113.0}, {"date": "2020-12-17", "close": 63.18, "volume": 1089468.0}, {"date": "2020-12-18", "close": 62.5733, "volume": 2215378.0}, {"date": "2020-12-21", "close": 62.6333, "volume": 1214233.0}, {"date": "2020-12-22", "close": 62.4933, "volume": 649612.0}, {"date": "2020-12-23", "close": 62.7, "volume": 1108252.0}, {"date": "2020-12-24", "close": 61.9467, "volume": 329029.0}, {"date": "2020-12-28", "close": 63.1867, "volume": 798619.0}, {"date": "2020-12-29", "close": 62.66, "volume": 449500.0}, {"date": "2020-12-30", "close": 62.82, "volume": 486327.0}, {"date": "2020-12-31", "close": 63.78, "volume": 495999.0}, {"date": "2021-01-04", "close": 62.6867, "volume": 986739.0}, {"date": "2021-01-05", "close": 62.9333, "volume": 1103629.0}, {"date": "2021-01-06", "close": 66.66, "volume": 1906821.0}, {"date": "2021-01-07", "close": 67.82, "volume": 1328017.0}, {"date": "2021-01-08", "close": 68.0, "volume": 897415.0}, {"date": "2021-01-11", "close": 68.8733, "volume": 1121058.0}, {"date": "2021-01-12", "close": 69.02, "volume": 1700704.0}, {"date": "2021-01-13", "close": 67.92, "volume": 1150087.0}, {"date": "2021-01-14", "close": 68.4667, "volume": 1804029.0}, {"date": "2021-01-15", "close": 68.6267, "volume": 895639.0}, {"date": "2021-01-19", "close": 69.24, "volume": 1095120.0}, {"date": "2021-01-20", "close": 68.9867, "volume": 949245.0}, {"date": "2021-01-21", "close": 68.4, "volume": 749304.0}, {"date": "2021-01-22", "close": 68.0267, "volume": 995598.0}, {"date": "2021-01-25", "close": 66.78, "volume": 1167390.0}, {"date": "2021-01-26", "close": 65.7667, "volume": 747325.0}, {"date": "2021-01-27", "close": 63.6067, "volume": 1518379.0}, {"date": "2021-01-28", "close": 66.4067, "volume": 2010946.0}, {"date": "2021-01-29", "close": 66.62, "volume": 2659989.0}, {"date": "2021-02-01", "close": 68.28, "volume": 1435525.0}, {"date": "2021-02-02", "close": 69.8933, "volume": 1289160.0}, {"date": "2021-02-03", "close": 70.3467, "volume": 1174464.0}, {"date": "2021-02-04", "close": 71.9267, "volume": 995323.0}, {"date": "2021-02-05", "close": 72.94, "volume": 824664.0}, {"date": "2021-02-08", "close": 73.48, "volume": 1060237.0}, {"date": "2021-02-09", "close": 73.8933, "volume": 1073088.0}, {"date": "2021-02-10", "close": 75.1333, "volume": 1166497.0}, {"date": "2021-02-11", "close": 75.6333, "volume": 886723.0}, {"date": "2021-02-12", "close": 76.0867, "volume": 973890.0}, {"date": "2021-02-16", "close": 78.32, "volume": 1379109.0}, {"date": "2021-02-17", "close": 77.9333, "volume": 916003.0}, {"date": "2021-02-18", "close": 77.48, "volume": 1324480.0}, {"date": "2021-02-19", "close": 78.8333, "volume": 1194531.0}, {"date": "2021-02-22", "close": 79.6733, "volume": 1171411.0}, {"date": "2021-02-23", "close": 79.2867, "volume": 1404702.0}, {"date": "2021-02-24", "close": 81.7667, "volume": 1453302.0}, {"date": "2021-02-25", "close": 80.28, "volume": 1571116.0}, {"date": "2021-02-26", "close": 77.8267, "volume": 1386874.0}, {"date": "2021-03-01", "close": 80.6867, "volume": 958297.0}, {"date": "2021-03-02", "close": 78.8467, "volume": 1040925.0}, {"date": "2021-03-03", "close": 79.0867, "volume": 1122804.0}, {"date": "2021-03-04", "close": 77.7933, "volume": 981355.0}, {"date": "2021-03-05", "close": 78.38, "volume": 1357330.0}, {"date": "2021-03-08", "close": 78.4, "volume": 1351969.0}, {"date": "2021-03-09", "close": 77.5533, "volume": 1420311.0}, {"date": "2021-03-10", "close": 78.2867, "volume": 1565725.0}, {"date": "2021-03-11", "close": 78.5067, "volume": 888465.0}, {"date": "2021-03-12", "close": 79.8333, "volume": 1220376.0}, {"date": "2021-03-15", "close": 80.1933, "volume": 1236915.0}, {"date": "2021-03-16", "close": 79.2533, "volume": 1204188.0}, {"date": "2021-03-17", "close": 80.1867, "volume": 796585.0}, {"date": "2021-03-18", "close": 80.2267, "volume": 2072121.0}, {"date": "2021-03-19", "close": 79.8067, "volume": 2211165.0}, {"date": "2021-03-22", "close": 79.7067, "volume": 1022511.0}, {"date": "2021-03-23", "close": 78.66, "volume": 1986849.0}, {"date": "2021-03-24", "close": 79.04, "volume": 1311877.0}, {"date": "2021-03-25", "close": 80.8267, "volume": 1140738.0}, {"date": "2021-03-26", "close": 82.3933, "volume": 937921.0}, {"date": "2021-03-29", "close": 80.9, "volume": 836172.0}, {"date": "2021-03-30", "close": 81.8533, "volume": 801378.0}, {"date": "2021-03-31", "close": 81.7067, "volume": 1103248.0}, {"date": "2021-04-01", "close": 84.34, "volume": 1143280.0}, {"date": "2021-04-05", "close": 85.94, "volume": 1165684.0}, {"date": "2021-04-06", "close": 84.8867, "volume": 1115314.0}, {"date": "2021-04-07", "close": 84.8733, "volume": 851070.0}, {"date": "2021-04-08", "close": 83.9133, "volume": 1362192.0}, {"date": "2021-04-09", "close": 84.6867, "volume": 1641921.0}, {"date": "2021-04-12", "close": 85.4667, "volume": 1102900.0}, {"date": "2021-04-13", "close": 84.5733, "volume": 910774.0}, {"date": "2021-04-14", "close": 86.2333, "volume": 1069093.0}, {"date": "2021-04-15", "close": 86.6667, "volume": 826155.0}, {"date": "2021-04-16", "close": 86.5067, "volume": 780763.0}, {"date": "2021-04-19", "close": 86.2733, "volume": 659985.0}, {"date": "2021-04-20", "close": 84.4733, "volume": 731398.0}, {"date": "2021-04-21", "close": 84.7667, "volume": 1212081.0}, {"date": "2021-04-22", "close": 84.3067, "volume": 778677.0}, {"date": "2021-04-23", "close": 86.3667, "volume": 583195.0}, {"date": "2021-04-26", "close": 86.6133, "volume": 562401.0}, {"date": "2021-04-27", "close": 87.0867, "volume": 500545.0}, {"date": "2021-04-28", "close": 87.4467, "volume": 1011076.0}, {"date": "2021-04-29", "close": 88.0467, "volume": 1001581.0}, {"date": "2021-04-30", "close": 87.1867, "volume": 964806.0}, {"date": "2021-05-03", "close": 87.92, "volume": 1034728.0}, {"date": "2021-05-04", "close": 88.3467, "volume": 638211.0}, {"date": "2021-05-05", "close": 89.9733, "volume": 539773.0}, {"date": "2021-05-06", "close": 90.9667, "volume": 642138.0}, {"date": "2021-05-07", "close": 91.0933, "volume": 792243.0}, {"date": "2021-05-10", "close": 90.0333, "volume": 726789.0}, {"date": "2021-05-11", "close": 88.84, "volume": 715843.0}, {"date": "2021-05-12", "close": 86.24, "volume": 825399.0}, {"date": "2021-05-13", "close": 87.9, "volume": 1004265.0}, {"date": "2021-05-14", "close": 89.4467, "volume": 646192.0}, {"date": "2021-05-17", "close": 89.28, "volume": 439588.0}, {"date": "2021-05-18", "close": 88.06, "volume": 606945.0}, {"date": "2021-05-19", "close": 88.22, "volume": 730851.0}, {"date": "2021-05-20", "close": 88.7133, "volume": 750571.0}, {"date": "2021-05-21", "close": 89.0, "volume": 939840.0}, {"date": "2021-05-24", "close": 89.6867, "volume": 839476.0}, {"date": "2021-05-25", "close": 87.86, "volume": 806205.0}, {"date": "2021-05-26", "close": 88.7067, "volume": 1098097.0}, {"date": "2021-05-27", "close": 87.86, "volume": 3081676.0}, {"date": "2021-05-28", "close": 88.3933, "volume": 1471251.0}, {"date": "2021-06-01", "close": 88.7133, "volume": 1049997.0}, {"date": "2021-06-02", "close": 88.1333, "volume": 1020666.0}, {"date": "2021-06-03", "close": 88.6, "volume": 705381.0}, {"date": "2021-06-04", "close": 88.2867, "volume": 663565.0}, {"date": "2021-06-07", "close": 87.1133, "volume": 633601.0}, {"date": "2021-06-08", "close": 87.7533, "volume": 620418.0}, {"date": "2021-06-09", "close": 86.1467, "volume": 1051722.0}, {"date": "2021-06-10", "close": 85.9067, "volume": 643947.0}, {"date": "2021-06-11", "close": 87.4, "volume": 786981.0}, {"date": "2021-06-14", "close": 86.0067, "volume": 772624.0}, {"date": "2021-06-15", "close": 86.78, "volume": 654535.0}, {"date": "2021-06-16", "close": 87.3333, "volume": 1093689.0}, {"date": "2021-06-17", "close": 84.92, "volume": 1251949.0}, {"date": "2021-06-18", "close": 82.7067, "volume": 1672587.0}, {"date": "2021-06-21", "close": 85.4733, "volume": 993199.0}, {"date": "2021-06-22", "close": 85.1, "volume": 858871.0}, {"date": "2021-06-23", "close": 86.4933, "volume": 942738.0}, {"date": "2021-06-24", "close": 87.68, "volume": 1292170.0}, {"date": "2021-06-25", "close": 88.04, "volume": 952068.0}, {"date": "2021-06-28", "close": 85.8867, "volume": 926251.0}, {"date": "2021-06-29", "close": 86.88, "volume": 951099.0}, {"date": "2021-06-30", "close": 86.6, "volume": 1051761.0}, {"date": "2021-07-01", "close": 87.88, "volume": 592087.0}, {"date": "2021-07-02", "close": 87.76, "volume": 501541.0}, {"date": "2021-07-06", "close": 87.1133, "volume": 859770.0}, {"date": "2021-07-07", "close": 87.1733, "volume": 575757.0}, {"date": "2021-07-08", "close": 84.8333, "volume": 955147.0}, {"date": "2021-07-09", "close": 88.0133, "volume": 826857.0}, {"date": "2021-07-12", "close": 89.34, "volume": 634452.0}, {"date": "2021-07-13", "close": 88.9933, "volume": 635827.0}, {"date": "2021-07-14", "close": 87.46, "volume": 661330.0}, {"date": "2021-07-15", "close": 87.9, "volume": 712849.0}, {"date": "2021-07-16", "close": 85.7667, "volume": 551559.0}, {"date": "2021-07-19", "close": 82.6867, "volume": 1522531.0}, {"date": "2021-07-20", "close": 84.7467, "volume": 794592.0}, {"date": "2021-07-21", "close": 87.0133, "volume": 811872.0}, {"date": "2021-07-22", "close": 85.62, "volume": 494332.0}, {"date": "2021-07-23", "close": 85.6667, "volume": 906636.0}, {"date": "2021-07-26", "close": 86.6667, "volume": 1728150.0}, {"date": "2021-07-27", "close": 86.0, "volume": 927640.0}, {"date": "2021-07-28", "close": 86.7933, "volume": 960405.0}, {"date": "2021-07-29", "close": 87.3333, "volume": 1118256.0}, {"date": "2021-07-30", "close": 86.32, "volume": 994876.0}, {"date": "2021-08-02", "close": 86.9133, "volume": 1326349.0}, {"date": "2021-08-03", "close": 86.3467, "volume": 709713.0}, {"date": "2021-08-04", "close": 85.6133, "volume": 637882.0}, {"date": "2021-08-05", "close": 86.98, "volume": 945957.0}, {"date": "2021-08-06", "close": 89.2533, "volume": 722500.0}, {"date": "2021-08-09", "close": 90.2867, "volume": 667978.0}, {"date": "2021-08-10", "close": 91.4533, "volume": 774598.0}, {"date": "2021-08-11", "close": 92.32, "volume": 736761.0}, {"date": "2021-08-12", "close": 92.7733, "volume": 756357.0}, {"date": "2021-08-13", "close": 92.6267, "volume": 462922.0}, {"date": "2021-08-16", "close": 91.8667, "volume": 472992.0}, {"date": "2021-08-17", "close": 90.7333, "volume": 429912.0}, {"date": "2021-08-18", "close": 89.96, "volume": 468106.0}, {"date": "2021-08-19", "close": 88.7733, "volume": 449920.0}, {"date": "2021-08-20", "close": 90.5533, "volume": 898737.0}, {"date": "2021-08-23", "close": 91.2667, "volume": 518889.0}, {"date": "2021-08-24", "close": 91.62, "volume": 899809.0}, {"date": "2021-08-25", "close": 93.44, "volume": 596841.0}, {"date": "2021-08-26", "close": 93.06, "volume": 960310.0}, {"date": "2021-08-27", "close": 95.3267, "volume": 626962.0}, {"date": "2021-08-30", "close": 93.6, "volume": 520518.0}, {"date": "2021-08-31", "close": 93.2667, "volume": 890455.0}, {"date": "2021-09-01", "close": 93.3667, "volume": 582418.0}, {"date": "2021-09-02", "close": 93.4067, "volume": 416806.0}, {"date": "2021-09-03", "close": 92.6933, "volume": 403750.0}, {"date": "2021-09-07", "close": 92.3533, "volume": 465501.0}, {"date": "2021-09-08", "close": 91.4467, "volume": 663028.0}, {"date": "2021-09-09", "close": 91.9133, "volume": 838995.0}, {"date": "2021-09-10", "close": 90.4933, "volume": 759124.0}, {"date": "2021-09-13", "close": 90.9533, "volume": 539349.0}, {"date": "2021-09-14", "close": 89.46, "volume": 628675.0}, {"date": "2021-09-15", "close": 90.5667, "volume": 550602.0}, {"date": "2021-09-16", "close": 89.6333, "volume": 604759.0}, {"date": "2021-09-17", "close": 89.14, "volume": 1857877.0}, {"date": "2021-09-20", "close": 87.24, "volume": 919686.0}, {"date": "2021-09-21", "close": 85.9, "volume": 642943.0}, {"date": "2021-09-22", "close": 86.92, "volume": 1185169.0}, {"date": "2021-09-23", "close": 91.6, "volume": 1148031.0}, {"date": "2021-09-24", "close": 93.13, "volume": 1209218.0}, {"date": "2021-09-27", "close": 94.47, "volume": 818308.0}, {"date": "2021-09-28", "close": 93.17, "volume": 787975.0}, {"date": "2021-09-29", "close": 93.58, "volume": 639751.0}, {"date": "2021-09-30", "close": 92.28, "volume": 1101211.0}, {"date": "2021-10-01", "close": 94.68, "volume": 1129579.0}, {"date": "2021-10-04", "close": 93.38, "volume": 813208.0}, {"date": "2021-10-05", "close": 94.54, "volume": 1137417.0}, {"date": "2021-10-06", "close": 94.47, "volume": 673738.0}, {"date": "2021-10-07", "close": 95.86, "volume": 667131.0}, {"date": "2021-10-08", "close": 96.36, "volume": 683610.0}, {"date": "2021-10-11", "close": 96.52, "volume": 582747.0}, {"date": "2021-10-12", "close": 97.05, "volume": 622114.0}, {"date": "2021-10-13", "close": 96.48, "volume": 698135.0}, {"date": "2021-10-14", "close": 98.12, "volume": 506332.0}, {"date": "2021-10-15", "close": 100.21, "volume": 772575.0}, {"date": "2021-10-18", "close": 100.37, "volume": 615411.0}, {"date": "2021-10-19", "close": 100.37, "volume": 976723.0}, {"date": "2021-10-20", "close": 101.67, "volume": 735021.0}, {"date": "2021-10-21", "close": 101.73, "volume": 3253725.0}, {"date": "2021-10-22", "close": 102.53, "volume": 1014082.0}, {"date": "2021-10-25", "close": 102.0, "volume": 823206.0}, {"date": "2021-10-26", "close": 102.35, "volume": 953934.0}, {"date": "2021-10-27", "close": 99.87, "volume": 1030057.0}, {"date": "2021-10-28", "close": 99.58, "volume": 1247156.0}, {"date": "2021-10-29", "close": 98.59, "volume": 1002637.0}, {"date": "2021-11-01", "close": 99.61, "volume": 697637.0}, {"date": "2021-11-02", "close": 100.92, "volume": 725899.0}, {"date": "2021-11-03", "close": 102.07, "volume": 849787.0}, {"date": "2021-11-04", "close": 100.47, "volume": 604621.0}, {"date": "2021-11-05", "close": 100.0, "volume": 613344.0}, {"date": "2021-11-08", "close": 100.44, "volume": 523039.0}, {"date": "2021-11-09", "close": 99.9, "volume": 500031.0}, {"date": "2021-11-10", "close": 99.54, "volume": 558018.0}, {"date": "2021-11-11", "close": 100.75, "volume": 518569.0}, {"date": "2021-11-12", "close": 99.98, "volume": 1654381.0}, {"date": "2021-11-15", "close": 99.34, "volume": 931546.0}, {"date": "2021-11-16", "close": 99.58, "volume": 712395.0}, {"date": "2021-11-17", "close": 98.54, "volume": 723369.0}, {"date": "2021-11-18", "close": 97.89, "volume": 624318.0}, {"date": "2021-11-19", "close": 98.14, "volume": 975709.0}, {"date": "2021-11-22", "close": 98.64, "volume": 929133.0}, {"date": "2021-11-23", "close": 100.71, "volume": 841373.0}, {"date": "2021-11-24", "close": 102.5, "volume": 1052333.0}, {"date": "2021-11-26", "close": 98.54, "volume": 760763.0}, {"date": "2021-11-29", "close": 100.57, "volume": 1332915.0}, {"date": "2021-11-30", "close": 98.29, "volume": 2879666.0}, {"date": "2021-12-01", "close": 94.91, "volume": 1599959.0}, {"date": "2021-12-02", "close": 98.07, "volume": 1168313.0}, {"date": "2021-12-03", "close": 95.71, "volume": 1392303.0}, {"date": "2021-12-06", "close": 97.84, "volume": 1128120.0}, {"date": "2021-12-07", "close": 98.9, "volume": 1006488.0}, {"date": "2021-12-08", "close": 98.81, "volume": 1149633.0}, {"date": "2021-12-09", "close": 97.94, "volume": 815414.0}, {"date": "2021-12-10", "close": 97.6, "volume": 698138.0}, {"date": "2021-12-13", "close": 96.33, "volume": 751099.0}, {"date": "2021-12-14", "close": 96.4, "volume": 948199.0}, {"date": "2021-12-15", "close": 97.69, "volume": 831809.0}, {"date": "2021-12-16", "close": 98.93, "volume": 1318557.0}, {"date": "2021-12-17", "close": 97.38, "volume": 2158651.0}, {"date": "2021-12-20", "close": 94.83, "volume": 927347.0}, {"date": "2021-12-21", "close": 96.99, "volume": 800861.0}, {"date": "2021-12-22", "close": 97.99, "volume": 917439.0}, {"date": "2021-12-23", "close": 99.4, "volume": 975570.0}, {"date": "2021-12-27", "close": 101.02, "volume": 591488.0}, {"date": "2021-12-28", "close": 102.23, "volume": 1662413.0}, {"date": "2021-12-29", "close": 102.15, "volume": 1087515.0}, {"date": "2021-12-30", "close": 101.02, "volume": 528679.0}, {"date": "2021-12-31", "close": 100.4, "volume": 821331.0}, {"date": "2022-01-03", "close": 102.86, "volume": 1225292.0}, {"date": "2022-01-04", "close": 107.49, "volume": 2147118.0}, {"date": "2022-01-05", "close": 105.03, "volume": 1551362.0}, {"date": "2022-01-06", "close": 106.52, "volume": 1256998.0}, {"date": "2022-01-07", "close": 109.07, "volume": 1313064.0}, {"date": "2022-01-10", "close": 107.69, "volume": 1207904.0}, {"date": "2022-01-11", "close": 108.85, "volume": 1065791.0}, {"date": "2022-01-12", "close": 109.57, "volume": 1167471.0}, {"date": "2022-01-13", "close": 108.37, "volume": 978139.0}, {"date": "2022-01-14", "close": 108.44, "volume": 999613.0}, {"date": "2022-01-18", "close": 104.94, "volume": 1139560.0}, {"date": "2022-01-19", "close": 102.21, "volume": 952760.0}, {"date": "2022-01-20", "close": 101.65, "volume": 1095033.0}, {"date": "2022-01-21", "close": 98.16, "volume": 1259567.0}, {"date": "2022-01-24", "close": 97.64, "volume": 1705505.0}, {"date": "2022-01-25", "close": 96.81, "volume": 1583928.0}, {"date": "2022-01-26", "close": 98.46, "volume": 1658251.0}, {"date": "2022-01-27", "close": 100.91, "volume": 2329141.0}, {"date": "2022-01-28", "close": 104.09, "volume": 1672667.0}, {"date": "2022-01-31", "close": 105.87, "volume": 1546341.0}, {"date": "2022-02-01", "close": 109.08, "volume": 1475088.0}, {"date": "2022-02-02", "close": 109.71, "volume": 968948.0}, {"date": "2022-02-03", "close": 108.05, "volume": 887907.0}, {"date": "2022-02-04", "close": 110.96, "volume": 973736.0}, {"date": "2022-02-07", "close": 112.07, "volume": 1303172.0}, {"date": "2022-02-08", "close": 114.78, "volume": 1228490.0}, {"date": "2022-02-09", "close": 115.44, "volume": 1020480.0}, {"date": "2022-02-10", "close": 113.62, "volume": 1379583.0}, {"date": "2022-02-11", "close": 111.28, "volume": 980974.0}, {"date": "2022-02-14", "close": 109.48, "volume": 1232737.0}, {"date": "2022-02-15", "close": 112.36, "volume": 1130505.0}, {"date": "2022-02-16", "close": 112.79, "volume": 871669.0}, {"date": "2022-02-17", "close": 108.98, "volume": 1274068.0}, {"date": "2022-02-18", "close": 108.52, "volume": 1154649.0}, {"date": "2022-02-22", "close": 108.76, "volume": 1483459.0}, {"date": "2022-02-23", "close": 106.9, "volume": 1639396.0}, {"date": "2022-02-24", "close": 107.17, "volume": 2252852.0}, {"date": "2022-02-25", "close": 112.29, "volume": 1629251.0}, {"date": "2022-02-28", "close": 109.65, "volume": 1864359.0}, {"date": "2022-03-01", "close": 102.68, "volume": 2365218.0}, {"date": "2022-03-02", "close": 105.79, "volume": 1387989.0}, {"date": "2022-03-03", "close": 103.93, "volume": 1222348.0}, {"date": "2022-03-04", "close": 99.89, "volume": 1679635.0}, {"date": "2022-03-07", "close": 94.79, "volume": 1780016.0}, {"date": "2022-03-08", "close": 92.96, "volume": 2227473.0}, {"date": "2022-03-09", "close": 95.88, "volume": 1904277.0}, {"date": "2022-03-10", "close": 96.29, "volume": 1255592.0}, {"date": "2022-03-11", "close": 96.13, "volume": 923164.0}, {"date": "2022-03-14", "close": 98.45, "volume": 1091287.0}, {"date": "2022-03-15", "close": 99.47, "volume": 857617.0}, {"date": "2022-03-16", "close": 103.79, "volume": 880889.0}, {"date": "2022-03-17", "close": 104.73, "volume": 795816.0}, {"date": "2022-03-18", "close": 105.78, "volume": 1660511.0}, {"date": "2022-03-21", "close": 105.78, "volume": 731133.0}, {"date": "2022-03-22", "close": 107.6, "volume": 801546.0}, {"date": "2022-03-23", "close": 105.7, "volume": 610221.0}, {"date": "2022-03-24", "close": 107.15, "volume": 794793.0}, {"date": "2022-03-25", "close": 109.32, "volume": 952813.0}, {"date": "2022-03-28", "close": 111.32, "volume": 1480105.0}, {"date": "2022-03-29", "close": 112.73, "volume": 1088474.0}, {"date": "2022-03-30", "close": 111.99, "volume": 1078729.0}, {"date": "2022-03-31", "close": 109.91, "volume": 1443708.0}, {"date": "2022-04-01", "close": 108.94, "volume": 1392574.0}, {"date": "2022-04-04", "close": 107.86, "volume": 950026.0}, {"date": "2022-04-05", "close": 108.72, "volume": 1596544.0}, {"date": "2022-04-06", "close": 106.89, "volume": 1469244.0}, {"date": "2022-04-07", "close": 106.54, "volume": 1433978.0}, {"date": "2022-04-08", "close": 108.62, "volume": 1181752.0}, {"date": "2022-04-11", "close": 108.1, "volume": 1202834.0}, {"date": "2022-04-12", "close": 108.18, "volume": 1131638.0}, {"date": "2022-04-13", "close": 111.64, "volume": 1680822.0}, {"date": "2022-04-14", "close": 111.8, "volume": 1864627.0}, {"date": "2022-04-18", "close": 110.92, "volume": 906838.0}, {"date": "2022-04-19", "close": 113.05, "volume": 1006379.0}, {"date": "2022-04-20", "close": 113.79, "volume": 1041975.0}, {"date": "2022-04-21", "close": 109.76, "volume": 1334599.0}, {"date": "2022-04-22", "close": 103.52, "volume": 1901347.0}, {"date": "2022-04-25", "close": 103.97, "volume": 1602208.0}, {"date": "2022-04-26", "close": 100.03, "volume": 981124.0}, {"date": "2022-04-27", "close": 100.42, "volume": 1527903.0}, {"date": "2022-04-28", "close": 104.04, "volume": 2475945.0}, {"date": "2022-04-29", "close": 97.46, "volume": 1667796.0}, {"date": "2022-05-02", "close": 98.43, "volume": 1273212.0}, {"date": "2022-05-03", "close": 100.35, "volume": 1094747.0}, {"date": "2022-05-04", "close": 103.23, "volume": 896917.0}, {"date": "2022-05-05", "close": 99.27, "volume": 906327.0}, {"date": "2022-05-06", "close": 97.22, "volume": 941024.0}, {"date": "2022-05-09", "close": 93.63, "volume": 1237753.0}, {"date": "2022-05-10", "close": 93.74, "volume": 1370157.0}, {"date": "2022-05-11", "close": 92.95, "volume": 1168977.0}, {"date": "2022-05-12", "close": 92.0, "volume": 1123541.0}, {"date": "2022-05-13", "close": 94.99, "volume": 900318.0}, {"date": "2022-05-16", "close": 94.15, "volume": 813032.0}, {"date": "2022-05-17", "close": 96.92, "volume": 897499.0}, {"date": "2022-05-18", "close": 91.99, "volume": 1323752.0}, {"date": "2022-05-19", "close": 91.54, "volume": 900701.0}, {"date": "2022-05-20", "close": 91.77, "volume": 1356659.0}, {"date": "2022-05-23", "close": 94.19, "volume": 1696710.0}, {"date": "2022-05-24", "close": 93.12, "volume": 1303023.0}, {"date": "2022-05-25", "close": 93.1, "volume": 2313674.0}, {"date": "2022-05-26", "close": 96.13, "volume": 1254469.0}, {"date": "2022-05-27", "close": 99.19, "volume": 1193770.0}, {"date": "2022-05-31", "close": 98.49, "volume": 2608380.0}, {"date": "2022-06-01", "close": 97.74, "volume": 1840939.0}, {"date": "2022-06-02", "close": 98.36, "volume": 3247147.0}, {"date": "2022-06-03", "close": 95.97, "volume": 1333145.0}, {"date": "2022-06-06", "close": 97.36, "volume": 1299699.0}, {"date": "2022-06-07", "close": 98.65, "volume": 963129.0}, {"date": "2022-06-08", "close": 96.49, "volume": 675498.0}, {"date": "2022-06-09", "close": 93.59, "volume": 989300.0}, {"date": "2022-06-10", "close": 89.35, "volume": 1302438.0}, {"date": "2022-06-13", "close": 85.45, "volume": 1146279.0}, {"date": "2022-06-14", "close": 86.78, "volume": 1178100.0}, {"date": "2022-06-15", "close": 87.98, "volume": 1307718.0}, {"date": "2022-06-16", "close": 86.49, "volume": 2048224.0}, {"date": "2022-06-17", "close": 87.5, "volume": 2921820.0}, {"date": "2022-06-21", "close": 90.01, "volume": 1455863.0}, {"date": "2022-06-22", "close": 88.67, "volume": 1140800.0}, {"date": "2022-06-23", "close": 87.81, "volume": 1016664.0}, {"date": "2022-06-24", "close": 92.5, "volume": 1583992.0}, {"date": "2022-06-27", "close": 92.59, "volume": 953736.0}, {"date": "2022-06-28", "close": 91.84, "volume": 666966.0}, {"date": "2022-06-29", "close": 90.23, "volume": 824387.0}, {"date": "2022-06-30", "close": 89.41, "volume": 1357927.0}, {"date": "2022-07-01", "close": 89.09, "volume": 1796052.0}, {"date": "2022-07-05", "close": 90.69, "volume": 1843459.0}, {"date": "2022-07-06", "close": 89.56, "volume": 1353195.0}, {"date": "2022-07-07", "close": 90.73, "volume": 898819.0}, {"date": "2022-07-08", "close": 90.68, "volume": 797030.0}, {"date": "2022-07-11", "close": 89.94, "volume": 705194.0}, {"date": "2022-07-12", "close": 89.66, "volume": 708194.0}, {"date": "2022-07-13", "close": 89.26, "volume": 676310.0}, {"date": "2022-07-14", "close": 87.3, "volume": 1118687.0}, {"date": "2022-07-15", "close": 90.18, "volume": 900799.0}, {"date": "2022-07-18", "close": 89.58, "volume": 991258.0}, {"date": "2022-07-19", "close": 93.72, "volume": 1143055.0}, {"date": "2022-07-20", "close": 95.49, "volume": 888705.0}, {"date": "2022-07-21", "close": 96.45, "volume": 758825.0}, {"date": "2022-07-22", "close": 95.73, "volume": 1037585.0}, {"date": "2022-07-25", "close": 96.94, "volume": 1054317.0}, {"date": "2022-07-26", "close": 94.25, "volume": 1363993.0}, {"date": "2022-07-27", "close": 95.87, "volume": 1435418.0}, {"date": "2022-07-28", "close": 95.38, "volume": 1743549.0}, {"date": "2022-07-29", "close": 98.47, "volume": 1277970.0}, {"date": "2022-08-01", "close": 98.66, "volume": 1220888.0}, {"date": "2022-08-02", "close": 98.01, "volume": 748517.0}, {"date": "2022-08-03", "close": 100.11, "volume": 632328.0}, {"date": "2022-08-04", "close": 100.33, "volume": 559509.0}, {"date": "2022-08-05", "close": 102.3, "volume": 801797.0}, {"date": "2022-08-08", "close": 101.96, "volume": 601399.0}, {"date": "2022-08-09", "close": 103.64, "volume": 875312.0}, {"date": "2022-08-10", "close": 106.06, "volume": 895247.0}, {"date": "2022-08-11", "close": 107.44, "volume": 945618.0}, {"date": "2022-08-12", "close": 109.34, "volume": 632721.0}, {"date": "2022-08-15", "close": 110.02, "volume": 758432.0}, {"date": "2022-08-16", "close": 110.83, "volume": 748884.0}, {"date": "2022-08-17", "close": 110.8, "volume": 835817.0}, {"date": "2022-08-18", "close": 110.98, "volume": 713653.0}, {"date": "2022-08-19", "close": 108.89, "volume": 879277.0}, {"date": "2022-08-22", "close": 106.1, "volume": 740427.0}, {"date": "2022-08-23", "close": 106.5, "volume": 485623.0}, {"date": "2022-08-24", "close": 107.16, "volume": 447889.0}, {"date": "2022-08-25", "close": 108.71, "volume": 511319.0}, {"date": "2022-08-26", "close": 106.78, "volume": 765073.0}, {"date": "2022-08-29", "close": 105.58, "volume": 532255.0}, {"date": "2022-08-30", "close": 104.52, "volume": 625768.0}, {"date": "2022-08-31", "close": 104.37, "volume": 1026730.0}, {"date": "2022-09-01", "close": 104.56, "volume": 734645.0}, {"date": "2022-09-02", "close": 103.5, "volume": 604658.0}, {"date": "2022-09-06", "close": 103.4, "volume": 717560.0}, {"date": "2022-09-07", "close": 105.73, "volume": 559056.0}, {"date": "2022-09-08", "close": 107.45, "volume": 672375.0}, {"date": "2022-09-09", "close": 108.42, "volume": 861832.0}, {"date": "2022-09-12", "close": 109.8, "volume": 614261.0}, {"date": "2022-09-13", "close": 107.04, "volume": 851735.0}, {"date": "2022-09-14", "close": 107.25, "volume": 883526.0}, {"date": "2022-09-15", "close": 107.93, "volume": 827373.0}, {"date": "2022-09-16", "close": 106.85, "volume": 2717134.0}, {"date": "2022-09-19", "close": 109.47, "volume": 900911.0}, {"date": "2022-09-20", "close": 108.4, "volume": 791920.0}, {"date": "2022-09-21", "close": 106.98, "volume": 1010023.0}, {"date": "2022-09-22", "close": 105.42, "volume": 804777.0}, {"date": "2022-09-23", "close": 101.97, "volume": 1207351.0}, {"date": "2022-09-26", "close": 100.74, "volume": 771840.0}, {"date": "2022-09-27", "close": 100.0, "volume": 1351416.0}, {"date": "2022-09-28", "close": 100.97, "volume": 1299297.0}, {"date": "2022-09-29", "close": 98.28, "volume": 1291306.0}, {"date": "2022-09-30", "close": 98.82, "volume": 1688003.0}, {"date": "2022-10-03", "close": 101.42, "volume": 1165943.0}, {"date": "2022-10-04", "close": 107.52, "volume": 1388480.0}, {"date": "2022-10-05", "close": 108.14, "volume": 1037715.0}, {"date": "2022-10-06", "close": 108.22, "volume": 1036288.0}, {"date": "2022-10-07", "close": 107.12, "volume": 1118634.0}, {"date": "2022-10-10", "close": 107.35, "volume": 1226094.0}, {"date": "2022-10-11", "close": 104.63, "volume": 969290.0}, {"date": "2022-10-12", "close": 103.31, "volume": 930185.0}, {"date": "2022-10-13", "close": 106.52, "volume": 1156080.0}, {"date": "2022-10-14", "close": 100.59, "volume": 1394543.0}, {"date": "2022-10-17", "close": 100.87, "volume": 1994362.0}, {"date": "2022-10-18", "close": 102.76, "volume": 1655026.0}, {"date": "2022-10-19", "close": 100.0, "volume": 1805952.0}, {"date": "2022-10-20", "close": 98.06, "volume": 1384640.0}, {"date": "2022-10-21", "close": 100.99, "volume": 4017876.0}, {"date": "2022-10-24", "close": 102.2, "volume": 1397171.0}, {"date": "2022-10-25", "close": 104.78, "volume": 1694049.0}, {"date": "2022-10-26", "close": 106.92, "volume": 2224029.0}, {"date": "2022-10-27", "close": 113.96, "volume": 2358292.0}, {"date": "2022-10-28", "close": 119.24, "volume": 1850091.0}, {"date": "2022-10-31", "close": 118.14, "volume": 1459262.0}, {"date": "2022-11-01", "close": 117.81, "volume": 1692525.0}, {"date": "2022-11-02", "close": 117.38, "volume": 1966656.0}, {"date": "2022-11-03", "close": 118.02, "volume": 1229341.0}, {"date": "2022-11-04", "close": 120.44, "volume": 1045351.0}, {"date": "2022-11-07", "close": 121.5, "volume": 689627.0}, {"date": "2022-11-08", "close": 123.05, "volume": 1324658.0}, {"date": "2022-11-09", "close": 121.52, "volume": 1104282.0}, {"date": "2022-11-10", "close": 123.98, "volume": 1775727.0}, {"date": "2022-11-11", "close": 123.4, "volume": 1823533.0}, {"date": "2022-11-14", "close": 121.84, "volume": 1316755.0}, {"date": "2022-11-15", "close": 122.86, "volume": 1120450.0}, {"date": "2022-11-16", "close": 120.53, "volume": 1081044.0}, {"date": "2022-11-17", "close": 119.56, "volume": 1000217.0}, {"date": "2022-11-18", "close": 121.59, "volume": 1394880.0}, {"date": "2022-11-21", "close": 123.05, "volume": 1098241.0}, {"date": "2022-11-22", "close": 123.52, "volume": 777570.0}, {"date": "2022-11-23", "close": 120.37, "volume": 1750422.0}, {"date": "2022-11-25", "close": 119.56, "volume": 632892.0}, {"date": "2022-11-28", "close": 115.85, "volume": 1722540.0}, {"date": "2022-11-29", "close": 115.37, "volume": 1229824.0}, {"date": "2022-11-30", "close": 116.9, "volume": 1929733.0}, {"date": "2022-12-01", "close": 117.41, "volume": 1520328.0}, {"date": "2022-12-02", "close": 119.16, "volume": 1247836.0}, {"date": "2022-12-05", "close": 116.17, "volume": 1175781.0}, {"date": "2022-12-06", "close": 116.07, "volume": 1385381.0}, {"date": "2022-12-07", "close": 113.91, "volume": 1458309.0}, {"date": "2022-12-08", "close": 113.66, "volume": 964084.0}, {"date": "2022-12-09", "close": 113.46, "volume": 844103.0}, {"date": "2022-12-12", "close": 114.58, "volume": 1282571.0}, {"date": "2022-12-13", "close": 111.52, "volume": 1883736.0}, {"date": "2022-12-14", "close": 110.28, "volume": 1163615.0}, {"date": "2022-12-15", "close": 107.86, "volume": 1425503.0}, {"date": "2022-12-16", "close": 106.75, "volume": 2584212.0}, {"date": "2022-12-19", "close": 105.15, "volume": 1477514.0}, {"date": "2022-12-20", "close": 105.6, "volume": 1168023.0}, {"date": "2022-12-21", "close": 106.74, "volume": 929897.0}, {"date": "2022-12-22", "close": 106.09, "volume": 1172870.0}, {"date": "2022-12-23", "close": 107.35, "volume": 961681.0}, {"date": "2022-12-27", "close": 106.54, "volume": 1005456.0}, {"date": "2022-12-28", "close": 106.26, "volume": 882174.0}, {"date": "2022-12-29", "close": 107.99, "volume": 750821.0}, {"date": "2022-12-30", "close": 106.85, "volume": 781824.0}, {"date": "2023-01-03", "close": 106.11, "volume": 1291267.0}, {"date": "2023-01-04", "close": 105.54, "volume": 2061669.0}, {"date": "2023-01-05", "close": 107.25, "volume": 1058693.0}, {"date": "2023-01-06", "close": 110.18, "volume": 1157389.0}, {"date": "2023-01-09", "close": 110.67, "volume": 1189559.0}, {"date": "2023-01-10", "close": 110.97, "volume": 956815.0}, {"date": "2023-01-11", "close": 111.8, "volume": 1163146.0}, {"date": "2023-01-12", "close": 113.83, "volume": 1465326.0}, {"date": "2023-01-13", "close": 115.55, "volume": 1305691.0}, {"date": "2023-01-17", "close": 117.01, "volume": 1633446.0}, {"date": "2023-01-18", "close": 114.42, "volume": 1302805.0}, {"date": "2023-01-19", "close": 112.44, "volume": 1675135.0}, {"date": "2023-01-20", "close": 113.68, "volume": 4868243.0}, {"date": "2023-01-23", "close": 116.21, "volume": 1370864.0}, {"date": "2023-01-24", "close": 117.0, "volume": 808452.0}, {"date": "2023-01-25", "close": 118.11, "volume": 1144963.0}, {"date": "2023-01-26", "close": 113.38, "volume": 2722970.0}, {"date": "2023-01-27", "close": 111.77, "volume": 1871961.0}, {"date": "2023-01-30", "close": 111.75, "volume": 1463843.0}, {"date": "2023-01-31", "close": 112.77, "volume": 1223987.0}, {"date": "2023-02-01", "close": 112.1, "volume": 1147113.0}, {"date": "2023-02-02", "close": 108.83, "volume": 2290155.0}, {"date": "2023-02-03", "close": 111.87, "volume": 1497701.0}, {"date": "2023-02-06", "close": 112.27, "volume": 1116733.0}, {"date": "2023-02-07", "close": 113.92, "volume": 831632.0}, {"date": "2023-02-08", "close": 113.36, "volume": 844355.0}, {"date": "2023-02-09", "close": 110.99, "volume": 1040591.0}, {"date": "2023-02-10", "close": 111.32, "volume": 926942.0}, {"date": "2023-02-13", "close": 113.42, "volume": 838632.0}, {"date": "2023-02-14", "close": 114.24, "volume": 1239113.0}, {"date": "2023-02-15", "close": 113.87, "volume": 861761.0}, {"date": "2023-02-16", "close": 114.02, "volume": 804064.0}, {"date": "2023-02-17", "close": 112.17, "volume": 1079180.0}, {"date": "2023-02-21", "close": 110.31, "volume": 902411.0}, {"date": "2023-02-22", "close": 109.52, "volume": 966703.0}, {"date": "2023-02-23", "close": 107.25, "volume": 1586450.0}, {"date": "2023-02-24", "close": 107.77, "volume": 913028.0}, {"date": "2023-02-27", "close": 107.63, "volume": 780054.0}, {"date": "2023-02-28", "close": 108.46, "volume": 938640.0}, {"date": "2023-03-01", "close": 106.82, "volume": 942099.0}, {"date": "2023-03-02", "close": 106.6, "volume": 618274.0}, {"date": "2023-03-03", "close": 107.94, "volume": 706621.0}, {"date": "2023-03-06", "close": 107.06, "volume": 1055035.0}, {"date": "2023-03-07", "close": 105.53, "volume": 1058837.0}, {"date": "2023-03-08", "close": 106.53, "volume": 1300093.0}, {"date": "2023-03-09", "close": 100.12, "volume": 2426010.0}, {"date": "2023-03-10", "close": 94.85, "volume": 2824332.0}, {"date": "2023-03-13", "close": 89.31, "volume": 5039548.0}, {"date": "2023-03-14", "close": 92.32, "volume": 3508337.0}, {"date": "2023-03-15", "close": 87.16, "volume": 2536696.0}, {"date": "2023-03-16", "close": 89.46, "volume": 2101249.0}, {"date": "2023-03-17", "close": 88.02, "volume": 3164906.0}, {"date": "2023-03-20", "close": 91.88, "volume": 2616941.0}, {"date": "2023-03-21", "close": 95.13, "volume": 1903939.0}, {"date": "2023-03-22", "close": 91.74, "volume": 2139240.0}, {"date": "2023-03-23", "close": 91.31, "volume": 2463527.0}, {"date": "2023-03-24", "close": 89.09, "volume": 2111076.0}, {"date": "2023-03-27", "close": 92.62, "volume": 2135267.0}, {"date": "2023-03-28", "close": 91.74, "volume": 1002732.0}, {"date": "2023-03-29", "close": 93.37, "volume": 1511350.0}, {"date": "2023-03-30", "close": 92.19, "volume": 1455261.0}, {"date": "2023-03-31", "close": 93.27, "volume": 1313383.0}, {"date": "2023-04-03", "close": 92.1, "volume": 1696056.0}, {"date": "2023-04-04", "close": 90.16, "volume": 1725272.0}, {"date": "2023-04-05", "close": 89.78, "volume": 1177133.0}, {"date": "2023-04-06", "close": 89.35, "volume": 1333400.0}, {"date": "2023-04-10", "close": 91.26, "volume": 1091875.0}, {"date": "2023-04-11", "close": 92.63, "volume": 1143854.0}, {"date": "2023-04-12", "close": 92.08, "volume": 1098814.0}, {"date": "2023-04-13", "close": 92.86, "volume": 1234129.0}, {"date": "2023-04-14", "close": 93.59, "volume": 1973178.0}, {"date": "2023-04-17", "close": 95.87, "volume": 1469087.0}, {"date": "2023-04-18", "close": 96.82, "volume": 1763164.0}, {"date": "2023-04-19", "close": 96.89, "volume": 1260904.0}, {"date": "2023-04-20", "close": 96.18, "volume": 745221.0}, {"date": "2023-04-21", "close": 95.76, "volume": 706202.0}, {"date": "2023-04-24", "close": 95.53, "volume": 930970.0}, {"date": "2023-04-25", "close": 91.37, "volume": 1773906.0}, {"date": "2023-04-26", "close": 92.2, "volume": 1738959.0}, {"date": "2023-04-27", "close": 89.39, "volume": 4626460.0}, {"date": "2023-04-28", "close": 90.53, "volume": 3132396.0}, {"date": "2023-05-01", "close": 89.76, "volume": 1530754.0}, {"date": "2023-05-02", "close": 86.55, "volume": 1665408.0}, {"date": "2023-05-03", "close": 84.34, "volume": 1276652.0}, {"date": "2023-05-04", "close": 83.46, "volume": 1694197.0}, {"date": "2023-05-05", "close": 86.2, "volume": 1258905.0}, {"date": "2023-05-08", "close": 86.14, "volume": 1062737.0}, {"date": "2023-05-09", "close": 86.35, "volume": 1268147.0}, {"date": "2023-05-10", "close": 85.6, "volume": 1393575.0}, {"date": "2023-05-11", "close": 85.04, "volume": 765680.0}, {"date": "2023-05-12", "close": 84.41, "volume": 772114.0}, {"date": "2023-05-15", "close": 86.62, "volume": 949856.0}, {"date": "2023-05-16", "close": 85.73, "volume": 913075.0}, {"date": "2023-05-17", "close": 87.32, "volume": 873977.0}, {"date": "2023-05-18", "close": 89.08, "volume": 869145.0}, {"date": "2023-05-19", "close": 90.23, "volume": 1473263.0}, {"date": "2023-05-22", "close": 90.63, "volume": 1126947.0}, {"date": "2023-05-23", "close": 90.32, "volume": 1034493.0}, {"date": "2023-05-24", "close": 89.48, "volume": 1217536.0}, {"date": "2023-05-25", "close": 92.47, "volume": 1842201.0}, {"date": "2023-05-26", "close": 93.16, "volume": 1396116.0}, {"date": "2023-05-30", "close": 94.06, "volume": 1532763.0}, {"date": "2023-05-31", "close": 90.35, "volume": 2427568.0}, {"date": "2023-06-01", "close": 91.14, "volume": 1396660.0}, {"date": "2023-06-02", "close": 94.35, "volume": 1094402.0}, {"date": "2023-06-05", "close": 93.9, "volume": 1227899.0}, {"date": "2023-06-06", "close": 94.89, "volume": 1045701.0}, {"date": "2023-06-07", "close": 96.87, "volume": 953684.0}, {"date": "2023-06-08", "close": 95.47, "volume": 897368.0}, {"date": "2023-06-09", "close": 95.68, "volume": 865594.0}, {"date": "2023-06-12", "close": 94.77, "volume": 815024.0}, {"date": "2023-06-13", "close": 97.32, "volume": 873058.0}, {"date": "2023-06-14", "close": 98.26, "volume": 1307294.0}, {"date": "2023-06-15", "close": 100.17, "volume": 1068498.0}, {"date": "2023-06-16", "close": 100.09, "volume": 2049055.0}, {"date": "2023-06-20", "close": 98.88, "volume": 1169459.0}, {"date": "2023-06-21", "close": 99.85, "volume": 1089563.0}, {"date": "2023-06-22", "close": 98.29, "volume": 1090672.0}, {"date": "2023-06-23", "close": 97.19, "volume": 1477145.0}, {"date": "2023-06-26", "close": 97.92, "volume": 628219.0}, {"date": "2023-06-27", "close": 100.56, "volume": 1155074.0}, {"date": "2023-06-28", "close": 101.98, "volume": 1237051.0}, {"date": "2023-06-29", "close": 103.66, "volume": 980495.0}, {"date": "2023-06-30", "close": 103.77, "volume": 907554.0}, {"date": "2023-07-03", "close": 103.96, "volume": 367606.0}, {"date": "2023-07-05", "close": 103.14, "volume": 698775.0}, {"date": "2023-07-06", "close": 102.96, "volume": 721338.0}, {"date": "2023-07-07", "close": 104.33, "volume": 820675.0}, {"date": "2023-07-10", "close": 103.99, "volume": 739121.0}, {"date": "2023-07-11", "close": 105.16, "volume": 881886.0}, {"date": "2023-07-12", "close": 104.83, "volume": 1087491.0}, {"date": "2023-07-13", "close": 105.92, "volume": 681664.0}, {"date": "2023-07-14", "close": 105.12, "volume": 642864.0}, {"date": "2023-07-17", "close": 106.62, "volume": 725340.0}, {"date": "2023-07-18", "close": 109.8, "volume": 1259169.0}, {"date": "2023-07-19", "close": 109.59, "volume": 895083.0}, {"date": "2023-07-20", "close": 110.94, "volume": 625127.0}, {"date": "2023-07-21", "close": 109.47, "volume": 839375.0}, {"date": "2023-07-24", "close": 109.65, "volume": 848920.0}, {"date": "2023-07-25", "close": 110.09, "volume": 830252.0}, {"date": "2023-07-26", "close": 110.75, "volume": 1394471.0}, {"date": "2023-07-27", "close": 108.48, "volume": 1802885.0}, {"date": "2023-07-28", "close": 109.18, "volume": 927495.0}, {"date": "2023-07-31", "close": 110.07, "volume": 732950.0}, {"date": "2023-08-01", "close": 109.49, "volume": 582359.0}, {"date": "2023-08-02", "close": 108.56, "volume": 653015.0}, {"date": "2023-08-03", "close": 109.65, "volume": 802595.0}, {"date": "2023-08-04", "close": 107.84, "volume": 855983.0}, {"date": "2023-08-07", "close": 108.94, "volume": 413029.0}, {"date": "2023-08-08", "close": 108.31, "volume": 590722.0}, {"date": "2023-08-09", "close": 106.4, "volume": 752132.0}, {"date": "2023-08-10", "close": 106.54, "volume": 730916.0}, {"date": "2023-08-11", "close": 107.46, "volume": 517754.0}, {"date": "2023-08-14", "close": 107.12, "volume": 500422.0}, {"date": "2023-08-15", "close": 105.06, "volume": 529117.0}, {"date": "2023-08-16", "close": 104.36, "volume": 512200.0}, {"date": "2023-08-17", "close": 104.39, "volume": 471563.0}, {"date": "2023-08-18", "close": 105.1, "volume": 622875.0}, {"date": "2023-08-21", "close": 104.84, "volume": 563160.0}, {"date": "2023-08-22", "close": 102.43, "volume": 890506.0}, {"date": "2023-08-23", "close": 102.72, "volume": 1051427.0}, {"date": "2023-08-24", "close": 101.96, "volume": 972572.0}, {"date": "2023-08-25", "close": 102.27, "volume": 759248.0}, {"date": "2023-08-28", "close": 103.23, "volume": 620624.0}, {"date": "2023-08-29", "close": 104.34, "volume": 649157.0}, {"date": "2023-08-30", "close": 104.99, "volume": 771354.0}, {"date": "2023-08-31", "close": 104.59, "volume": 710322.0}, {"date": "2023-09-01", "close": 106.41, "volume": 580992.0}, {"date": "2023-09-05", "close": 106.28, "volume": 827243.0}, {"date": "2023-09-06", "close": 105.14, "volume": 832334.0}, {"date": "2023-09-07", "close": 103.96, "volume": 1000160.0}, {"date": "2023-09-08", "close": 106.33, "volume": 694825.0}, {"date": "2023-09-11", "close": 106.83, "volume": 710717.0}, {"date": "2023-09-12", "close": 107.89, "volume": 833395.0}, {"date": "2023-09-13", "close": 106.2, "volume": 876572.0}, {"date": "2023-09-14", "close": 108.66, "volume": 786748.0}, {"date": "2023-09-15", "close": 107.67, "volume": 2440261.0}, {"date": "2023-09-18", "close": 107.16, "volume": 567952.0}, {"date": "2023-09-19", "close": 106.46, "volume": 892085.0}, {"date": "2023-09-20", "close": 106.51, "volume": 540512.0}, {"date": "2023-09-21", "close": 102.4, "volume": 1642299.0}, {"date": "2023-09-22", "close": 101.21, "volume": 1054544.0}, {"date": "2023-09-25", "close": 101.87, "volume": 857266.0}, {"date": "2023-09-26", "close": 99.75, "volume": 651280.0}, {"date": "2023-09-27", "close": 99.55, "volume": 835037.0}, {"date": "2023-09-28", "close": 100.84, "volume": 727416.0}, {"date": "2023-09-29", "close": 100.43, "volume": 737174.0}, {"date": "2023-10-02", "close": 98.09, "volume": 871513.0}, {"date": "2023-10-03", "close": 96.19, "volume": 895594.0}, {"date": "2023-10-04", "close": 97.39, "volume": 803447.0}, {"date": "2023-10-05", "close": 98.28, "volume": 579706.0}, {"date": "2023-10-06", "close": 99.27, "volume": 679847.0}, {"date": "2023-10-09", "close": 99.49, "volume": 538391.0}, {"date": "2023-10-10", "close": 100.33, "volume": 607470.0}, {"date": "2023-10-11", "close": 100.15, "volume": 379292.0}, {"date": "2023-10-12", "close": 98.67, "volume": 594942.0}, {"date": "2023-10-13", "close": 98.99, "volume": 523654.0}, {"date": "2023-10-16", "close": 101.47, "volume": 984626.0}, {"date": "2023-10-17", "close": 103.59, "volume": 885207.0}, {"date": "2023-10-18", "close": 98.81, "volume": 1164339.0}, {"date": "2023-10-19", "close": 96.85, "volume": 749998.0}, {"date": "2023-10-20", "close": 95.56, "volume": 863717.0}, {"date": "2023-10-23", "close": 94.21, "volume": 985835.0}, {"date": "2023-10-24", "close": 94.67, "volume": 914076.0}, {"date": "2023-10-25", "close": 91.83, "volume": 1892166.0}, {"date": "2023-10-26", "close": 96.4, "volume": 1814019.0}, {"date": "2023-10-27", "close": 94.53, "volume": 1017749.0}, {"date": "2023-10-30", "close": 95.49, "volume": 1170821.0}, {"date": "2023-10-31", "close": 95.44, "volume": 834803.0}, {"date": "2023-11-01", "close": 96.01, "volume": 1267884.0}, {"date": "2023-11-02", "close": 99.41, "volume": 1268961.0}, {"date": "2023-11-03", "close": 101.26, "volume": 884370.0}, {"date": "2023-11-06", "close": 100.29, "volume": 702116.0}, {"date": "2023-11-07", "close": 99.86, "volume": 509741.0}, {"date": "2023-11-08", "close": 99.38, "volume": 591817.0}, {"date": "2023-11-09", "close": 99.1, "volume": 526639.0}, {"date": "2023-11-10", "close": 100.5, "volume": 613465.0}, {"date": "2023-11-13", "close": 100.56, "volume": 572991.0}, {"date": "2023-11-14", "close": 103.22, "volume": 910940.0}, {"date": "2023-11-15", "close": 104.01, "volume": 769771.0}, {"date": "2023-11-16", "close": 103.21, "volume": 766194.0}, {"date": "2023-11-17", "close": 104.32, "volume": 590065.0}, {"date": "2023-11-20", "close": 103.9, "volume": 739880.0}, {"date": "2023-11-21", "close": 104.27, "volume": 770248.0}, {"date": "2023-11-22", "close": 104.9, "volume": 495890.0}, {"date": "2023-11-24", "close": 105.47, "volume": 236173.0}, {"date": "2023-11-27", "close": 105.3, "volume": 805019.0}, {"date": "2023-11-28", "close": 102.73, "volume": 804447.0}, {"date": "2023-11-29", "close": 103.75, "volume": 980558.0}, {"date": "2023-11-30", "close": 105.15, "volume": 999864.0}, {"date": "2023-12-01", "close": 107.92, "volume": 1407943.0}, {"date": "2023-12-04", "close": 106.91, "volume": 1252394.0}, {"date": "2023-12-05", "close": 105.18, "volume": 860666.0}, {"date": "2023-12-06", "close": 105.08, "volume": 815436.0}, {"date": "2023-12-07", "close": 105.37, "volume": 648134.0}, {"date": "2023-12-08", "close": 107.05, "volume": 660133.0}, {"date": "2023-12-11", "close": 108.04, "volume": 793028.0}, {"date": "2023-12-12", "close": 109.62, "volume": 790671.0}, {"date": "2023-12-13", "close": 107.75, "volume": 1707728.0}, {"date": "2023-12-14", "close": 110.88, "volume": 2001176.0}, {"date": "2023-12-15", "close": 110.02, "volume": 3529331.0}, {"date": "2023-12-18", "close": 111.4, "volume": 908205.0}, {"date": "2023-12-19", "close": 113.67, "volume": 1091547.0}, {"date": "2023-12-20", "close": 112.1, "volume": 974235.0}, {"date": "2023-12-21", "close": 111.01, "volume": 1102792.0}, {"date": "2023-12-22", "close": 111.71, "volume": 907117.0}, {"date": "2023-12-26", "close": 112.61, "volume": 602643.0}, {"date": "2023-12-27", "close": 113.17, "volume": 806491.0}, {"date": "2023-12-28", "close": 112.73, "volume": 582727.0}, {"date": "2023-12-29", "close": 111.5, "volume": 554823.0}, {"date": "2024-01-02", "close": 112.3, "volume": 696226.0}, {"date": "2024-01-03", "close": 109.46, "volume": 818834.0}, {"date": "2024-01-04", "close": 110.17, "volume": 1243997.0}, {"date": "2024-01-05", "close": 112.04, "volume": 984117.0}, {"date": "2024-01-08", "close": 112.46, "volume": 700113.0}, {"date": "2024-01-09", "close": 110.73, "volume": 688834.0}, {"date": "2024-01-10", "close": 110.94, "volume": 847399.0}, {"date": "2024-01-11", "close": 110.53, "volume": 659072.0}, {"date": "2024-01-12", "close": 109.13, "volume": 1180476.0}, {"date": "2024-01-16", "close": 109.31, "volume": 1305243.0}, {"date": "2024-01-17", "close": 109.2, "volume": 895747.0}, {"date": "2024-01-18", "close": 109.74, "volume": 683891.0}, {"date": "2024-01-19", "close": 111.52, "volume": 923856.0}, {"date": "2024-01-22", "close": 113.52, "volume": 1068764.0}, {"date": "2024-01-23", "close": 113.42, "volume": 948245.0}, {"date": "2024-01-24", "close": 112.53, "volume": 2376472.0}, {"date": "2024-01-25", "close": 113.85, "volume": 2534525.0}, {"date": "2024-01-26", "close": 113.22, "volume": 2084990.0}, {"date": "2024-01-29", "close": 112.27, "volume": 1627007.0}, {"date": "2024-01-30", "close": 113.49, "volume": 2146610.0}, {"date": "2024-01-31", "close": 110.18, "volume": 1391956.0}, {"date": "2024-02-01", "close": 110.49, "volume": 1093584.0}, {"date": "2024-02-02", "close": 112.43, "volume": 1115981.0}, {"date": "2024-02-05", "close": 112.42, "volume": 985607.0}, {"date": "2024-02-06", "close": 111.35, "volume": 778212.0}, {"date": "2024-02-07", "close": 111.04, "volume": 795325.0}, {"date": "2024-02-08", "close": 112.1, "volume": 804530.0}, {"date": "2024-02-09", "close": 114.88, "volume": 949948.0}, {"date": "2024-02-12", "close": 117.03, "volume": 1151130.0}, {"date": "2024-02-13", "close": 114.91, "volume": 1380194.0}, {"date": "2024-02-14", "close": 116.69, "volume": 985928.0}, {"date": "2024-02-15", "close": 118.44, "volume": 1085024.0}, {"date": "2024-02-16", "close": 118.49, "volume": 737073.0}, {"date": "2024-02-20", "close": 116.45, "volume": 1149480.0}, {"date": "2024-02-21", "close": 116.83, "volume": 713794.0}, {"date": "2024-02-22", "close": 118.46, "volume": 824497.0}, {"date": "2024-02-23", "close": 118.58, "volume": 718837.0}, {"date": "2024-02-26", "close": 118.65, "volume": 812233.0}, {"date": "2024-02-27", "close": 119.71, "volume": 523112.0}, {"date": "2024-02-28", "close": 120.43, "volume": 706568.0}, {"date": "2024-02-29", "close": 120.32, "volume": 971785.0}, {"date": "2024-03-01", "close": 120.07, "volume": 966642.0}, {"date": "2024-03-04", "close": 120.87, "volume": 803357.0}, {"date": "2024-03-05", "close": 121.49, "volume": 808748.0}, {"date": "2024-03-06", "close": 121.18, "volume": 893682.0}, {"date": "2024-03-07", "close": 120.93, "volume": 967627.0}, {"date": "2024-03-08", "close": 120.2, "volume": 794572.0}, {"date": "2024-03-11", "close": 118.82, "volume": 956162.0}, {"date": "2024-03-12", "close": 118.94, "volume": 862543.0}, {"date": "2024-03-13", "close": 120.0, "volume": 844559.0}, {"date": "2024-03-14", "close": 120.0, "volume": 959092.0}, {"date": "2024-03-15", "close": 120.76, "volume": 1343236.0}, {"date": "2024-03-18", "close": 120.96, "volume": 936749.0}, {"date": "2024-03-19", "close": 122.19, "volume": 1027790.0}, {"date": "2024-03-20", "close": 122.7, "volume": 791439.0}, {"date": "2024-03-21", "close": 126.1, "volume": 1429313.0}, {"date": "2024-03-22", "close": 125.59, "volume": 1064169.0}, {"date": "2024-03-25", "close": 126.46, "volume": 1275470.0}, {"date": "2024-03-26", "close": 125.4, "volume": 850353.0}, {"date": "2024-03-27", "close": 127.4, "volume": 682904.0}, {"date": "2024-03-28", "close": 128.42, "volume": 1019683.0}, {"date": "2024-04-01", "close": 128.52, "volume": 764237.0}, {"date": "2024-04-02", "close": 128.71, "volume": 952186.0}, {"date": "2024-04-03", "close": 129.61, "volume": 734327.0}, {"date": "2024-04-04", "close": 127.41, "volume": 823041.0}, {"date": "2024-04-05", "close": 128.29, "volume": 739333.0}, {"date": "2024-04-08", "close": 129.99, "volume": 687375.0}, {"date": "2024-04-09", "close": 128.07, "volume": 617617.0}, {"date": "2024-04-10", "close": 127.13, "volume": 977776.0}, {"date": "2024-04-11", "close": 124.5, "volume": 1562235.0}, {"date": "2024-04-12", "close": 122.55, "volume": 1381893.0}, {"date": "2024-04-15", "close": 122.52, "volume": 1413905.0}, {"date": "2024-04-16", "close": 121.87, "volume": 752758.0}, {"date": "2024-04-17", "close": 121.94, "volume": 1149392.0}, {"date": "2024-04-18", "close": 121.96, "volume": 1049067.0}, {"date": "2024-04-19", "close": 123.6, "volume": 3039857.0}, {"date": "2024-04-22", "close": 125.48, "volume": 809990.0}, {"date": "2024-04-23", "close": 127.14, "volume": 1115738.0}, {"date": "2024-04-24", "close": 127.54, "volume": 1324270.0}, {"date": "2024-04-25", "close": 121.95, "volume": 2902445.0}, {"date": "2024-04-26", "close": 121.86, "volume": 1197930.0}, {"date": "2024-04-29", "close": 123.19, "volume": 1112286.0}, {"date": "2024-04-30", "close": 122.0, "volume": 1097323.0}, {"date": "2024-05-01", "close": 122.55, "volume": 1305130.0}, {"date": "2024-05-02", "close": 123.97, "volume": 759144.0}, {"date": "2024-05-03", "close": 124.42, "volume": 632234.0}, {"date": "2024-05-06", "close": 125.58, "volume": 693930.0}, {"date": "2024-05-07", "close": 125.27, "volume": 627742.0}, {"date": "2024-05-08", "close": 125.4, "volume": 959485.0}, {"date": "2024-05-09", "close": 125.16, "volume": 691359.0}, {"date": "2024-05-10", "close": 125.7, "volume": 781931.0}, {"date": "2024-05-13", "close": 125.7, "volume": 738418.0}, {"date": "2024-05-14", "close": 126.96, "volume": 571979.0}, {"date": "2024-05-15", "close": 127.3, "volume": 1133386.0}, {"date": "2024-05-16", "close": 125.6, "volume": 770099.0}, {"date": "2024-05-17", "close": 126.42, "volume": 745368.0}, {"date": "2024-05-20", "close": 125.13, "volume": 771993.0}, {"date": "2024-05-21", "close": 124.79, "volume": 695789.0}, {"date": "2024-05-22", "close": 123.6, "volume": 1013159.0}, {"date": "2024-05-23", "close": 123.39, "volume": 886367.0}, {"date": "2024-05-24", "close": 125.86, "volume": 681176.0}, {"date": "2024-05-28", "close": 123.54, "volume": 1086541.0}, {"date": "2024-05-29", "close": 121.71, "volume": 627137.0}, {"date": "2024-05-30", "close": 121.89, "volume": 750252.0}, {"date": "2024-05-31", "close": 122.75, "volume": 1852232.0}, {"date": "2024-06-03", "close": 120.93, "volume": 624207.0}, {"date": "2024-06-04", "close": 118.97, "volume": 532617.0}, {"date": "2024-06-05", "close": 120.81, "volume": 759633.0}, {"date": "2024-06-06", "close": 120.23, "volume": 436291.0}, {"date": "2024-06-07", "close": 120.03, "volume": 506998.0}, {"date": "2024-06-10", "close": 119.55, "volume": 570545.0}, {"date": "2024-06-11", "close": 117.27, "volume": 1236160.0}, {"date": "2024-06-12", "close": 118.81, "volume": 956363.0}, {"date": "2024-06-13", "close": 117.23, "volume": 897588.0}, {"date": "2024-06-14", "close": 115.67, "volume": 790858.0}, {"date": "2024-06-17", "close": 117.96, "volume": 872470.0}, {"date": "2024-06-18", "close": 118.96, "volume": 1175083.0}, {"date": "2024-06-20", "close": 119.06, "volume": 1195784.0}, {"date": "2024-06-21", "close": 120.69, "volume": 2491827.0}, {"date": "2024-06-24", "close": 122.38, "volume": 1235385.0}, {"date": "2024-06-25", "close": 121.69, "volume": 873341.0}, {"date": "2024-06-26", "close": 121.52, "volume": 770430.0}, {"date": "2024-06-27", "close": 121.59, "volume": 1049609.0}, {"date": "2024-06-28", "close": 123.61, "volume": 1665130.0}, {"date": "2024-07-01", "close": 123.2, "volume": 624079.0}, {"date": "2024-07-02", "close": 122.08, "volume": 823371.0}, {"date": "2024-07-03", "close": 120.73, "volume": 604012.0}, {"date": "2024-07-05", "close": 119.51, "volume": 740721.0}, {"date": "2024-07-08", "close": 117.47, "volume": 843523.0}, {"date": "2024-07-09", "close": 118.67, "volume": 961985.0}, {"date": "2024-07-10", "close": 119.79, "volume": 1156544.0}, {"date": "2024-07-11", "close": 120.7, "volume": 1521348.0}, {"date": "2024-07-12", "close": 121.06, "volume": 789394.0}, {"date": "2024-07-15", "close": 121.11, "volume": 1371063.0}, {"date": "2024-07-16", "close": 113.51, "volume": 3689536.0}, {"date": "2024-07-17", "close": 113.36, "volume": 4975754.0}, {"date": "2024-07-18", "close": 111.1, "volume": 2213951.0}, {"date": "2024-07-19", "close": 108.62, "volume": 3376543.0}, {"date": "2024-07-22", "close": 109.98, "volume": 1836468.0}, {"date": "2024-07-23", "close": 111.81, "volume": 2352135.0}, {"date": "2024-07-24", "close": 112.22, "volume": 2426543.0}, {"date": "2024-07-25", "close": 118.01, "volume": 2281922.0}, {"date": "2024-07-26", "close": 116.68, "volume": 2179049.0}, {"date": "2024-07-29", "close": 115.47, "volume": 1240472.0}, {"date": "2024-07-30", "close": 115.51, "volume": 987689.0}, {"date": "2024-07-31", "close": 116.0, "volume": 1417542.0}, {"date": "2024-08-01", "close": 112.17, "volume": 1406693.0}, {"date": "2024-08-02", "close": 109.0, "volume": 1809691.0}, {"date": "2024-08-05", "close": 106.39, "volume": 2638338.0}, {"date": "2024-08-06", "close": 107.85, "volume": 1810472.0}, {"date": "2024-08-07", "close": 107.28, "volume": 1079384.0}, {"date": "2024-08-08", "close": 108.91, "volume": 901856.0}, {"date": "2024-08-09", "close": 110.18, "volume": 871630.0}, {"date": "2024-08-12", "close": 110.12, "volume": 1287267.0}, {"date": "2024-08-13", "close": 111.79, "volume": 1099926.0}, {"date": "2024-08-14", "close": 114.91, "volume": 1435845.0}, {"date": "2024-08-15", "close": 115.27, "volume": 886273.0}, {"date": "2024-08-16", "close": 115.95, "volume": 722052.0}, {"date": "2024-08-19", "close": 115.93, "volume": 567404.0}, {"date": "2024-08-20", "close": 115.58, "volume": 776059.0}, {"date": "2024-08-21", "close": 115.79, "volume": 1009209.0}, {"date": "2024-08-22", "close": 116.21, "volume": 664350.0}, {"date": "2024-08-23", "close": 116.79, "volume": 633478.0}, {"date": "2024-08-26", "close": 118.45, "volume": 761446.0}, {"date": "2024-08-27", "close": 117.68, "volume": 638919.0}, {"date": "2024-08-28", "close": 117.85, "volume": 561599.0}, {"date": "2024-08-29", "close": 118.37, "volume": 511825.0}, {"date": "2024-08-30", "close": 119.57, "volume": 961449.0}, {"date": "2024-09-03", "close": 119.28, "volume": 878296.0}, {"date": "2024-09-04", "close": 119.15, "volume": 960581.0}, {"date": "2024-09-05", "close": 117.58, "volume": 861095.0}, {"date": "2024-09-06", "close": 115.2, "volume": 808050.0}, {"date": "2024-09-09", "close": 116.85, "volume": 1086129.0}, {"date": "2024-09-10", "close": 116.31, "volume": 860057.0}, {"date": "2024-09-11", "close": 115.95, "volume": 1137901.0}, {"date": "2024-09-12", "close": 116.98, "volume": 937500.0}, {"date": "2024-09-13", "close": 117.89, "volume": 810507.0}, {"date": "2024-09-16", "close": 119.73, "volume": 659236.0}, {"date": "2024-09-17", "close": 120.68, "volume": 1116387.0}, {"date": "2024-09-18", "close": 121.12, "volume": 1006508.0}, {"date": "2024-09-19", "close": 124.11, "volume": 1121356.0}, {"date": "2024-09-20", "close": 124.31, "volume": 2076243.0}, {"date": "2024-09-23", "close": 124.68, "volume": 872045.0}, {"date": "2024-09-24", "close": 124.16, "volume": 864320.0}, {"date": "2024-09-25", "close": 125.1, "volume": 1006221.0}, {"date": "2024-09-26", "close": 122.52, "volume": 1038710.0}, {"date": "2024-09-27", "close": 122.46, "volume": 746239.0}, {"date": "2024-09-30", "close": 122.46, "volume": 869370.0}, {"date": "2024-10-01", "close": 123.0, "volume": 1411687.0}, {"date": "2024-10-02", "close": 123.84, "volume": 1038973.0}, {"date": "2024-10-03", "close": 124.7, "volume": 1527472.0}, {"date": "2024-10-04", "close": 127.13, "volume": 1035031.0}, {"date": "2024-10-07", "close": 125.37, "volume": 620257.0}, {"date": "2024-10-08", "close": 124.9, "volume": 637966.0}, {"date": "2024-10-09", "close": 128.28, "volume": 1315174.0}, {"date": "2024-10-10", "close": 126.74, "volume": 2036417.0}, {"date": "2024-10-11", "close": 129.95, "volume": 1094628.0}, {"date": "2024-10-14", "close": 130.16, "volume": 904920.0}, {"date": "2024-10-15", "close": 133.14, "volume": 1477342.0}, {"date": "2024-10-16", "close": 136.13, "volume": 1817105.0}, {"date": "2024-10-17", "close": 138.15, "volume": 1398622.0}, {"date": "2024-10-18", "close": 138.51, "volume": 3790569.0}, {"date": "2024-10-21", "close": 137.5, "volume": 1027316.0}, {"date": "2024-10-22", "close": 136.18, "volume": 907107.0}, {"date": "2024-10-23", "close": 137.36, "volume": 1992272.0}, {"date": "2024-10-24", "close": 147.4, "volume": 2687093.0}, {"date": "2024-10-25", "close": 144.91, "volume": 1497004.0}, {"date": "2024-10-28", "close": 148.16, "volume": 930214.0}, {"date": "2024-10-29", "close": 149.02, "volume": 982454.0}, {"date": "2024-10-30", "close": 149.05, "volume": 1031349.0}, {"date": "2024-10-31", "close": 148.22, "volume": 1174836.0}, {"date": "2024-11-01", "close": 144.29, "volume": 1540057.0}, {"date": "2024-11-04", "close": 145.35, "volume": 1030807.0}, {"date": "2024-11-05", "close": 146.45, "volume": 1187330.0}, {"date": "2024-11-06", "close": 160.79, "volume": 2330350.0}, {"date": "2024-11-07", "close": 156.43, "volume": 1153588.0}, {"date": "2024-11-08", "close": 158.73, "volume": 1218949.0}, {"date": "2024-11-11", "close": 162.71, "volume": 761097.0}, {"date": "2024-11-12", "close": 162.27, "volume": 912298.0}, {"date": "2024-11-13", "close": 160.64, "volume": 801010.0}, {"date": "2024-11-14", "close": 160.15, "volume": 984223.0}, {"date": "2024-11-15", "close": 160.68, "volume": 1029940.0}, {"date": "2024-11-18", "close": 163.42, "volume": 1001046.0}, {"date": "2024-11-19", "close": 162.62, "volume": 1291116.0}, {"date": "2024-11-20", "close": 162.18, "volume": 1000076.0}, {"date": "2024-11-21", "close": 163.78, "volume": 742597.0}, {"date": "2024-11-22", "close": 165.18, "volume": 792988.0}, {"date": "2024-11-25", "close": 167.05, "volume": 2692144.0}, {"date": "2024-11-26", "close": 168.92, "volume": 1232986.0}, {"date": "2024-11-27", "close": 170.1, "volume": 1160657.0}, {"date": "2024-11-29", "close": 169.28, "volume": 534315.0}, {"date": "2024-12-02", "close": 166.95, "volume": 996519.0}, {"date": "2024-12-03", "close": 165.45, "volume": 1246098.0}, {"date": "2024-12-04", "close": 165.76, "volume": 1062255.0}, {"date": "2024-12-05", "close": 165.54, "volume": 766093.0}, {"date": "2024-12-06", "close": 163.4, "volume": 1228883.0}, {"date": "2024-12-09", "close": 161.53, "volume": 1095810.0}, {"date": "2024-12-10", "close": 160.91, "volume": 1052880.0}, {"date": "2024-12-11", "close": 161.51, "volume": 905623.0}, {"date": "2024-12-12", "close": 160.37, "volume": 836038.0}, {"date": "2024-12-13", "close": 160.49, "volume": 1643234.0}, {"date": "2024-12-16", "close": 160.41, "volume": 1129149.0}, {"date": "2024-12-17", "close": 157.9, "volume": 1026682.0}, {"date": "2024-12-18", "close": 152.42, "volume": 1753747.0}, {"date": "2024-12-19", "close": 150.86, "volume": 1513101.0}, {"date": "2024-12-20", "close": 155.05, "volume": 3880660.0}, {"date": "2024-12-23", "close": 155.81, "volume": 766001.0}, {"date": "2024-12-24", "close": 157.28, "volume": 242890.0}, {"date": "2024-12-26", "close": 158.71, "volume": 710354.0}, {"date": "2024-12-27", "close": 156.92, "volume": 564983.0}, {"date": "2024-12-30", "close": 155.33, "volume": 822736.0}, {"date": "2024-12-31", "close": 155.33, "volume": 474037.0}, {"date": "2025-01-02", "close": 155.0, "volume": 525132.0}, {"date": "2025-01-03", "close": 157.72, "volume": 924493.0}, {"date": "2025-01-06", "close": 159.87, "volume": 1075573.0}, {"date": "2025-01-07", "close": 158.98, "volume": 1459127.0}, {"date": "2025-01-08", "close": 159.38, "volume": 863772.0}, {"date": "2025-01-10", "close": 154.21, "volume": 1189223.0}, {"date": "2025-01-13", "close": 154.21, "volume": 1041326.0}, {"date": "2025-01-14", "close": 156.72, "volume": 892042.0}, {"date": "2025-01-15", "close": 161.4, "volume": 1278383.0}, {"date": "2025-01-16", "close": 164.9, "volume": 1714967.0}, {"date": "2025-01-17", "close": 167.01, "volume": 1389162.0}, {"date": "2025-01-21", "close": 169.69, "volume": 951253.0}, {"date": "2025-01-22", "close": 170.5, "volume": 1026561.0}, {"date": "2025-01-23", "close": 171.55, "volume": 1481636.0}, {"date": "2025-01-24", "close": 172.64, "volume": 1313495.0}, {"date": "2025-01-27", "close": 169.34, "volume": 1993087.0}, {"date": "2025-01-28", "close": 171.51, "volume": 1771766.0}, {"date": "2025-01-29", "close": 172.02, "volume": 1523216.0}, {"date": "2025-01-30", "close": 170.65, "volume": 2580758.0}, {"date": "2025-01-31", "close": 168.48, "volume": 1651988.0}, {"date": "2025-02-03", "close": 165.98, "volume": 1392534.0}, {"date": "2025-02-04", "close": 164.68, "volume": 1284520.0}, {"date": "2025-02-05", "close": 165.64, "volume": 787272.0}, {"date": "2025-02-06", "close": 168.45, "volume": 978367.0}, {"date": "2025-02-07", "close": 167.43, "volume": 725333.0}, {"date": "2025-02-10", "close": 162.42, "volume": 1423437.0}, {"date": "2025-02-11", "close": 162.95, "volume": 1607585.0}, {"date": "2025-02-12", "close": 161.1, "volume": 1287719.0}, {"date": "2025-02-13", "close": 160.39, "volume": 1560433.0}, {"date": "2025-02-14", "close": 159.84, "volume": 1699199.0}, {"date": "2025-02-18", "close": 160.92, "volume": 1583434.0}, {"date": "2025-02-19", "close": 159.58, "volume": 1351830.0}, {"date": "2025-02-20", "close": 155.07, "volume": 2085629.0}, {"date": "2025-02-21", "close": 151.54, "volume": 1668694.0}, {"date": "2025-02-24", "close": 151.68, "volume": 1047214.0}, {"date": "2025-02-25", "close": 150.94, "volume": 1554610.0}, {"date": "2025-02-26", "close": 151.39, "volume": 1073591.0}, {"date": "2025-02-27", "close": 151.73, "volume": 1093372.0}, {"date": "2025-02-28", "close": 154.67, "volume": 1213948.0}, {"date": "2025-03-03", "close": 150.4, "volume": 1696154.0}, {"date": "2025-03-04", "close": 144.19, "volume": 1528877.0}, {"date": "2025-03-05", "close": 145.78, "volume": 984664.0}, {"date": "2025-03-06", "close": 143.84, "volume": 1090587.0}, {"date": "2025-03-07", "close": 143.37, "volume": 872062.0}, {"date": "2025-03-10", "close": 137.62, "volume": 1543046.0}, {"date": "2025-03-11", "close": 139.7, "volume": 1610264.0}, {"date": "2025-03-12", "close": 141.23, "volume": 1412969.0}, {"date": "2025-03-13", "close": 139.81, "volume": 1378702.0}, {"date": "2025-03-14", "close": 142.39, "volume": 1451530.0}, {"date": "2025-03-17", "close": 144.47, "volume": 1609635.0}, {"date": "2025-03-18", "close": 143.74, "volume": 1509924.0}, {"date": "2025-03-19", "close": 146.42, "volume": 1302719.0}, {"date": "2025-03-20", "close": 141.73, "volume": 1750747.0}, {"date": "2025-03-21", "close": 141.06, "volume": 5311522.0}, {"date": "2025-03-24", "close": 144.96, "volume": 1295559.0}, {"date": "2025-03-25", "close": 145.71, "volume": 988478.0}, {"date": "2025-03-26", "close": 144.54, "volume": 1314507.0}, {"date": "2025-03-27", "close": 142.64, "volume": 1054150.0}, {"date": "2025-03-28", "close": 139.01, "volume": 1282144.0}, {"date": "2025-03-31", "close": 138.91, "volume": 2938513.0}, {"date": "2025-04-01", "close": 138.1, "volume": 1690705.0}, {"date": "2025-04-02", "close": 141.89, "volume": 1793537.0}, {"date": "2025-04-03", "close": 130.28, "volume": 2127831.0}, {"date": "2025-04-04", "close": 123.65, "volume": 3460841.0}, {"date": "2025-04-07", "close": 124.94, "volume": 2894562.0}, {"date": "2025-04-08", "close": 124.86, "volume": 2524976.0}, {"date": "2025-04-09", "close": 136.28, "volume": 3187612.0}, {"date": "2025-04-10", "close": 132.23, "volume": 2280728.0}, {"date": "2025-04-11", "close": 135.33, "volume": 2090231.0}, {"date": "2025-04-14", "close": 135.03, "volume": 1082425.0}, {"date": "2025-04-15", "close": 136.21, "volume": 1440718.0}, {"date": "2025-04-16", "close": 132.18, "volume": 1509603.0}, {"date": "2025-04-17", "close": 133.46, "volume": 2421872.0}, {"date": "2025-04-21", "close": 130.84, "volume": 1592574.0}, {"date": "2025-04-22", "close": 134.77, "volume": 1303090.0}, {"date": "2025-04-23", "close": 135.33, "volume": 2220825.0}, {"date": "2025-04-24", "close": 137.26, "volume": 1750596.0}, {"date": "2025-04-25", "close": 137.37, "volume": 1139495.0}, {"date": "2025-04-28", "close": 137.58, "volume": 1156681.0}, {"date": "2025-04-29", "close": 138.1, "volume": 864705.0}, {"date": "2025-04-30", "close": 137.04, "volume": 1253473.0}, {"date": "2025-05-01", "close": 137.71, "volume": 1019434.0}, {"date": "2025-05-02", "close": 141.76, "volume": 780418.0}, {"date": "2025-05-05", "close": 142.13, "volume": 781293.0}, {"date": "2025-05-06", "close": 141.12, "volume": 921844.0}, {"date": "2025-05-07", "close": 143.2, "volume": 1029946.0}, {"date": "2025-05-08", "close": 145.54, "volume": 1343742.0}, {"date": "2025-05-09", "close": 145.37, "volume": 917541.0}, {"date": "2025-05-12", "close": 151.58, "volume": 1517436.0}, {"date": "2025-05-13", "close": 153.04, "volume": 990754.0}, {"date": "2025-05-14", "close": 152.19, "volume": 896832.0}, {"date": "2025-05-15", "close": 152.95, "volume": 725238.0}, {"date": "2025-05-16", "close": 153.88, "volume": 934300.0}, {"date": "2025-05-19", "close": 153.81, "volume": 730077.0}, {"date": "2025-05-20", "close": 152.62, "volume": 761420.0}, {"date": "2025-05-21", "close": 148.46, "volume": 870470.0}, {"date": "2025-05-22", "close": 146.47, "volume": 1170039.0}, {"date": "2025-05-23", "close": 145.32, "volume": 639574.0}, {"date": "2025-05-27", "close": 148.03, "volume": 1079540.0}, {"date": "2025-05-28", "close": 146.24, "volume": 836705.0}, {"date": "2025-05-29", "close": 147.73, "volume": 1180272.0}, {"date": "2025-05-30", "close": 146.98, "volume": 2849562.0}, {"date": "2025-06-02", "close": 145.42, "volume": 963896.0}, {"date": "2025-06-03", "close": 146.09, "volume": 1061171.0}, {"date": "2025-06-04", "close": 145.4, "volume": 1489885.0}, {"date": "2025-06-05", "close": 143.41, "volume": 1328782.0}, {"date": "2025-06-06", "close": 146.75, "volume": 1169628.0}, {"date": "2025-06-09", "close": 146.96, "volume": 983570.0}, {"date": "2025-06-10", "close": 146.88, "volume": 896611.0}, {"date": "2025-06-11", "close": 147.73, "volume": 877478.0}, {"date": "2025-06-12", "close": 148.61, "volume": 866531.0}, {"date": "2025-06-13", "close": 145.62, "volume": 917923.0}, {"date": "2025-06-16", "close": 148.5, "volume": 773146.0}, {"date": "2025-06-17", "close": 147.57, "volume": 963565.0}, {"date": "2025-06-18", "close": 148.34, "volume": 937332.0}, {"date": "2025-06-20", "close": 148.95, "volume": 2143099.0}, {"date": "2025-06-23", "close": 150.96, "volume": 1225702.0}, {"date": "2025-06-24", "close": 150.88, "volume": 1370143.0}, {"date": "2025-06-25", "close": 151.73, "volume": 889809.0}, {"date": "2025-06-26", "close": 152.61, "volume": 1176801.0}, {"date": "2025-06-27", "close": 153.23, "volume": 1843937.0}, {"date": "2025-06-30", "close": 153.37, "volume": 1138200.0}, {"date": "2025-07-01", "close": 154.64, "volume": 919456.0}, {"date": "2025-07-02", "close": 158.18, "volume": 1395675.0}, {"date": "2025-07-03", "close": 160.0, "volume": 599865.0}, {"date": "2025-07-07", "close": 157.28, "volume": 1062493.0}, {"date": "2025-07-08", "close": 157.58, "volume": 843653.0}, {"date": "2025-07-09", "close": 158.66, "volume": 1005115.0}, {"date": "2025-07-10", "close": 160.2, "volume": 745548.0}, {"date": "2025-07-11", "close": 158.4, "volume": 1050947.0}, {"date": "2025-07-14", "close": 159.31, "volume": 918025.0}, {"date": "2025-07-15", "close": 156.27, "volume": 902565.0}, {"date": "2025-07-16", "close": 156.15, "volume": 1340122.0}, {"date": "2025-07-17", "close": 159.48, "volume": 939900.0}, {"date": "2025-07-18", "close": 160.66, "volume": 1143705.0}, {"date": "2025-07-21", "close": 159.38, "volume": 1125696.0}, {"date": "2025-07-22", "close": 160.61, "volume": 983819.0}, {"date": "2025-07-23", "close": 160.87, "volume": 2525678.0}, {"date": "2025-07-24", "close": 166.84, "volume": 2196511.0}, {"date": "2025-07-25", "close": 168.53, "volume": 1086788.0}, {"date": "2025-07-28", "close": 167.42, "volume": 799992.0}, {"date": "2025-07-29", "close": 168.02, "volume": 877391.0}, {"date": "2025-07-30", "close": 169.46, "volume": 1217187.0}, {"date": "2025-07-31", "close": 167.13, "volume": 885726.0}, {"date": "2025-08-01", "close": 163.03, "volume": 960869.0}, {"date": "2025-08-04", "close": 166.48, "volume": 681251.0}, {"date": "2025-08-05", "close": 166.62, "volume": 797656.0}, {"date": "2025-08-06", "close": 166.76, "volume": 561079.0}, {"date": "2025-08-07", "close": 162.99, "volume": 793764.0}, {"date": "2025-08-08", "close": 164.92, "volume": 659500.0}, {"date": "2025-08-11", "close": 164.92, "volume": 1122992.0}, {"date": "2025-08-12", "close": 168.37, "volume": 649538.0}, {"date": "2025-08-13", "close": 163.84, "volume": 1719830.0}, {"date": "2025-08-14", "close": 164.67, "volume": 906369.0}, {"date": "2025-08-15", "close": 163.32, "volume": 956163.0}, {"date": "2025-08-18", "close": 164.36, "volume": 816505.0}, {"date": "2025-08-19", "close": 164.18, "volume": 1047865.0}, {"date": "2025-08-20", "close": 162.47, "volume": 1149077.0}, {"date": "2025-08-21", "close": 162.03, "volume": 754234.0}, {"date": "2025-08-22", "close": 165.27, "volume": 677938.0}, {"date": "2025-08-25", "close": 165.9, "volume": 677832.0}, {"date": "2025-08-26", "close": 167.96, "volume": 965644.0}, {"date": "2025-08-27", "close": 167.95, "volume": 590169.0}, {"date": "2025-08-28", "close": 168.71, "volume": 661526.0}, {"date": "2025-08-29", "close": 169.44, "volume": 843298.0}, {"date": "2025-09-02", "close": 168.32, "volume": 996101.0}, {"date": "2025-09-03", "close": 166.56, "volume": 702220.0}, {"date": "2025-09-04", "close": 171.09, "volume": 888485.0}, {"date": "2025-09-05", "close": 165.5, "volume": 1293532.0}, {"date": "2025-09-08", "close": 165.77, "volume": 969149.0}, {"date": "2025-09-09", "close": 165.59, "volume": 486004.0}, {"date": "2025-09-10", "close": 166.7, "volume": 577986.0}, {"date": "2025-09-11", "close": 171.08, "volume": 1472735.0}, {"date": "2025-09-12", "close": 170.27, "volume": 1188308.0}, {"date": "2025-09-15", "close": 168.26, "volume": 1583507.0}, {"date": "2025-09-16", "close": 169.07, "volume": 1173192.0}, {"date": "2025-09-17", "close": 170.07, "volume": 1017382.0}, {"date": "2025-09-18", "close": 173.93, "volume": 942044.0}, {"date": "2025-09-19", "close": 174.06, "volume": 3059693.0}, {"date": "2025-09-22", "close": 175.32, "volume": 1050030.0}, {"date": "2025-09-23", "close": 175.81, "volume": 907509.0}, {"date": "2025-09-24", "close": 171.91, "volume": 1535130.0}, {"date": "2025-09-25", "close": 171.89, "volume": 1308880.0}, {"date": "2025-09-26", "close": 175.69, "volume": 1593359.0}, {"date": "2025-09-29", "close": 176.43, "volume": 1002462.0}, {"date": "2025-09-30", "close": 172.6, "volume": 1182960.0}, {"date": "2025-10-01", "close": 165.9, "volume": 1181176.0}, {"date": "2025-10-02", "close": 166.46, "volume": 843892.0}, {"date": "2025-10-03", "close": 166.82, "volume": 857216.0}, {"date": "2025-10-06", "close": 167.64, "volume": 630777.0}, {"date": "2025-10-07", "close": 165.64, "volume": 1320261.0}, {"date": "2025-10-08", "close": 165.15, "volume": 618158.0}, {"date": "2025-10-09", "close": 164.15, "volume": 707771.0}, {"date": "2025-10-10", "close": 160.28, "volume": 1358323.0}, {"date": "2025-10-13", "close": 159.87, "volume": 1191427.0}, {"date": "2025-10-14", "close": 162.54, "volume": 882991.0}, {"date": "2025-10-15", "close": 163.69, "volume": 1116868.0}, {"date": "2025-10-16", "close": 160.18, "volume": 1326197.0}, {"date": "2025-10-17", "close": 161.49, "volume": 2950425.0}, {"date": "2025-10-20", "close": 164.98, "volume": 1092977.0}, {"date": "2025-10-21", "close": 165.75, "volume": 1031576.0}, {"date": "2025-10-22", "close": 166.04, "volume": 1806513.0}, {"date": "2025-10-23", "close": 165.08, "volume": 2801485.0}, {"date": "2025-10-24", "close": 162.44, "volume": 2012458.0}, {"date": "2025-10-27", "close": 161.72, "volume": 1667684.0}, {"date": "2025-10-28", "close": 159.69, "volume": 1081684.0}, {"date": "2025-10-29", "close": 158.25, "volume": 1504465.0}, {"date": "2025-10-30", "close": 158.05, "volume": 1002609.0}, {"date": "2025-10-31", "close": 158.67, "volume": 1177318.0}, {"date": "2025-11-03", "close": 158.88, "volume": 1175995.0}, {"date": "2025-11-04", "close": 158.16, "volume": 1133706.0}, {"date": "2025-11-05", "close": 159.55, "volume": 748694.0}, {"date": "2025-11-06", "close": 160.83, "volume": 1161767.0}, {"date": "2025-11-07", "close": 163.11, "volume": 908411.0}, {"date": "2025-11-10", "close": 161.93, "volume": 1032340.0}, {"date": "2025-11-11", "close": 163.51, "volume": 614849.0}, {"date": "2025-11-12", "close": 165.91, "volume": 874316.0}, {"date": "2025-11-13", "close": 161.17, "volume": 1134258.0}, {"date": "2025-11-14", "close": 158.73, "volume": 1197403.0}, {"date": "2025-11-17", "close": 155.34, "volume": 1087757.0}, {"date": "2025-11-18", "close": 155.78, "volume": 1247082.0}, {"date": "2025-11-19", "close": 157.72, "volume": 952743.0}, {"date": "2025-11-20", "close": 151.33, "volume": 1850846.0}, {"date": "2025-11-21", "close": 152.99, "volume": 1510523.0}, {"date": "2025-11-24", "close": 153.15, "volume": 2146651.0}, {"date": "2025-11-25", "close": 154.54, "volume": 1053224.0}, {"date": "2025-11-26", "close": 155.75, "volume": 769555.0}, {"date": "2025-11-28", "close": 156.54, "volume": 659442.0}, {"date": "2025-12-01", "close": 155.83, "volume": 1590285.0}, {"date": "2025-12-02", "close": 155.64, "volume": 1194636.0}, {"date": "2025-12-03", "close": 158.79, "volume": 881257.0}, {"date": "2025-12-04", "close": 162.6, "volume": 1341398.0}, {"date": "2025-12-05", "close": 163.13, "volume": 1122041.0}, {"date": "2025-12-08", "close": 164.19, "volume": 1042351.0}, {"date": "2025-12-09", "close": 164.93, "volume": 1181877.0}, {"date": "2025-12-10", "close": 166.94, "volume": 1736104.0}, {"date": "2025-12-11", "close": 163.91, "volume": 1438958.0}, {"date": "2025-12-12", "close": 163.85, "volume": 972148.0}, {"date": "2025-12-15", "close": 162.83, "volume": 1339019.0}, {"date": "2025-12-16", "close": 161.96, "volume": 1300979.0}, {"date": "2025-12-17", "close": 161.01, "volume": 1529794.0}, {"date": "2025-12-18", "close": 160.22, "volume": 1605488.0}, {"date": "2025-12-19", "close": 163.01, "volume": 4065180.0}, {"date": "2025-12-22", "close": 166.0, "volume": 1357540.0}, {"date": "2025-12-23", "close": 165.77, "volume": 1272133.0}, {"date": "2025-12-24", "close": 165.8, "volume": 411100.0}, {"date": "2025-12-26", "close": 165.3, "volume": 571881.0}, {"date": "2025-12-29", "close": 164.09, "volume": 604728.0}, {"date": "2025-12-30", "close": 162.55, "volume": 779451.0}, {"date": "2025-12-31", "close": 160.59, "volume": 740569.0}, {"date": "2026-01-02", "close": 163.6, "volume": 1428618.0}, {"date": "2026-01-05", "close": 167.33, "volume": 1488617.0}, {"date": "2026-01-06", "close": 168.86, "volume": 1049748.0}, {"date": "2026-01-07", "close": 165.15, "volume": 1167693.0}, {"date": "2026-01-08", "close": 168.38, "volume": 1340407.0}, {"date": "2026-01-09", "close": 167.71, "volume": 839924.0}, {"date": "2026-01-12", "close": 170.89, "volume": 1258142.0}, {"date": "2026-01-13", "close": 167.19, "volume": 1135094.0}, {"date": "2026-01-14", "close": 172.27, "volume": 1517835.0}, {"date": "2026-01-15", "close": 171.55, "volume": 1206340.0}, {"date": "2026-01-16", "close": 171.78, "volume": 1168287.0}, {"date": "2026-01-20", "close": 167.83, "volume": 1084654.0}, {"date": "2026-01-21", "close": 170.06, "volume": 1100980.0}, {"date": "2026-01-22", "close": 171.57, "volume": 924592.0}, {"date": "2026-01-23", "close": 169.03, "volume": 723123.0}, {"date": "2026-01-26", "close": 169.69, "volume": 918351.0}, {"date": "2026-01-27", "close": 169.02, "volume": 1333642.0}, {"date": "2026-01-28", "close": 168.31, "volume": 1513704.0}, {"date": "2026-01-29", "close": 167.61, "volume": 2155300.0}, {"date": "2026-01-30", "close": 165.86, "volume": 1645200.0}, {"date": "2026-02-02", "close": 167.34, "volume": 1338565.0}, {"date": "2026-02-03", "close": 166.2, "volume": 1345817.0}, {"date": "2026-02-04", "close": 169.89, "volume": 1511727.0}, {"date": "2026-02-05", "close": 167.44, "volume": 1258302.0}, {"date": "2026-02-06", "close": 172.14, "volume": 1067034.0}, {"date": "2026-02-09", "close": 173.67, "volume": 972626.0}, {"date": "2026-02-10", "close": 158.48, "volume": 4178329.0}, {"date": "2026-02-11", "close": 158.6, "volume": 2791811.0}, {"date": "2026-02-12", "close": 157.41, "volume": 3035606.0}, {"date": "2026-02-13", "close": 158.68, "volume": 1270973.0}, {"date": "2026-02-17", "close": 158.03, "volume": 1409548.0}, {"date": "2026-02-18", "close": 161.16, "volume": 1338326.0}, {"date": "2026-02-19", "close": 158.03, "volume": 1564634.0}, {"date": "2026-02-20", "close": 158.26, "volume": 1399150.0}, {"date": "2026-02-23", "close": 153.13, "volume": 1379674.0}, {"date": "2026-02-24", "close": 155.48, "volume": 1128637.0}, {"date": "2026-02-25", "close": 158.34, "volume": 1200778.0}, {"date": "2026-02-26", "close": 159.68, "volume": 1363287.0}, {"date": "2026-02-27", "close": 153.08, "volume": 1918190.0}, {"date": "2026-03-02", "close": 154.42, "volume": 1207383.0}, {"date": "2026-03-03", "close": 153.76, "volume": 980705.0}, {"date": "2026-03-04", "close": 156.12, "volume": 1054017.0}, {"date": "2026-03-05", "close": 156.3, "volume": 1632601.0}, {"date": "2026-03-06", "close": 152.05, "volume": 1284581.0}, {"date": "2026-03-09", "close": 151.19, "volume": 1216465.0}, {"date": "2026-03-10", "close": 148.64, "volume": 1487490.0}, {"date": "2026-03-11", "close": 148.32, "volume": 1712164.0}, {"date": "2026-03-12", "close": 144.58, "volume": 1221246.0}, {"date": "2026-03-13", "close": 145.97, "volume": 1150753.0}, {"date": "2026-03-16", "close": 143.82, "volume": 1567587.0}, {"date": "2026-03-17", "close": 144.51, "volume": 1417962.0}, {"date": "2026-03-18", "close": 142.34, "volume": 1328063.0}, {"date": "2026-03-19", "close": 142.87, "volume": 1275569.0}, {"date": "2026-03-20", "close": 143.81, "volume": 2622621.0}, {"date": "2026-03-23", "close": 145.44, "volume": 1098534.0}, {"date": "2026-03-24", "close": 145.37, "volume": 1163777.0}, {"date": "2026-03-25", "close": 145.85, "volume": 907414.0}, {"date": "2026-03-26", "close": 144.2, "volume": 1324745.0}, {"date": "2026-03-27", "close": 141.32, "volume": 1689313.0}, {"date": "2026-03-30", "close": 140.89, "volume": 1234191.0}, {"date": "2026-03-31", "close": 144.79, "volume": 1819821.0}, {"date": "2026-04-01", "close": 143.4, "volume": 1321495.0}, {"date": "2026-04-02", "close": 142.2, "volume": 744727.0}, {"date": "2026-04-06", "close": 141.74, "volume": 749787.0}, {"date": "2026-04-07", "close": 142.38, "volume": 1317204.0}, {"date": "2026-04-08", "close": 147.82, "volume": 1264316.0}, {"date": "2026-04-09", "close": 148.14, "volume": 1157568.0}, {"date": "2026-04-10", "close": 146.19, "volume": 918249.0}, {"date": "2026-04-13", "close": 150.37, "volume": 1162027.0}, {"date": "2026-04-14", "close": 153.23, "volume": 1354939.0}, {"date": "2026-04-15", "close": 155.77, "volume": 1662899.0}, {"date": "2026-04-16", "close": 150.86, "volume": 1427723.0}, {"date": "2026-04-17", "close": 151.75, "volume": 1836684.0}, {"date": "2026-04-20", "close": 152.24, "volume": 1398116.0}, {"date": "2026-04-21", "close": 154.54, "volume": 1397623.0}, {"date": "2026-04-22", "close": 154.52, "volume": 2185329.0}, {"date": "2026-04-23", "close": 153.41, "volume": 3154261.0}, {"date": "2026-04-24", "close": 153.42, "volume": 1272239.0}, {"date": "2026-04-27", "close": 154.3, "volume": 1738971.0}, {"date": "2026-04-28", "close": 155.69, "volume": 1759660.0}, {"date": "2026-04-29", "close": 155.58, "volume": 1526961.0}, {"date": "2026-04-30", "close": 158.32, "volume": 1299799.0}, {"date": "2026-05-01", "close": 156.2, "volume": 772262.0}, {"date": "2026-05-04", "close": 156.81, "volume": 847639.0}, {"date": "2026-05-05", "close": 158.87, "volume": 705022.0}, {"date": "2026-05-06", "close": 159.37, "volume": 1017325.0}, {"date": "2026-05-07", "close": 153.53, "volume": 1423993.0}, {"date": "2026-05-08", "close": 154.33, "volume": 1351377.0}, {"date": "2026-05-11", "close": 151.04, "volume": 1254040.0}, {"date": "2026-05-12", "close": 153.48, "volume": 1249197.0}, {"date": "2026-05-13", "close": 153.96, "volume": 781269.0}, {"date": "2026-05-14", "close": 155.57, "volume": 823947.0}, {"date": "2026-05-15", "close": 154.11, "volume": 1053010.0}, {"date": "2026-05-18", "close": 154.46, "volume": 1069629.0}, {"date": "2026-05-19", "close": 151.02, "volume": 1525107.0}, {"date": "2026-05-20", "close": 152.07, "volume": 1310800.0}, {"date": "2026-05-21", "close": 150.42, "volume": 2140950.0}, {"date": "2026-05-22", "close": 151.46, "volume": 1336502.0}, {"date": "2026-05-26", "close": 152.13, "volume": 1511469.0}, {"date": "2026-05-27", "close": 145.4, "volume": 2303360.0}, {"date": "2026-05-28", "close": 142.0, "volume": 1818899.0}, {"date": "2026-05-29", "close": 143.41, "volume": 2484541.0}, {"date": "2026-06-01", "close": 145.82, "volume": 1507724.0}, {"date": "2026-06-02", "close": 146.75, "volume": 1417937.0}, {"date": "2026-06-03", "close": 146.56, "volume": 1078236.0}, {"date": "2026-06-04", "close": 150.51, "volume": 1048142.0}, {"date": "2026-06-05", "close": 151.45, "volume": 884115.0}, {"date": "2026-06-08", "close": 150.19, "volume": 1192415.0}, {"date": "2026-06-09", "close": 151.37, "volume": 1160058.0}, {"date": "2026-06-10", "close": 150.59, "volume": 1241528.0}, {"date": "2026-06-11", "close": 150.42, "volume": 1038014.0}, {"date": "2026-06-12", "close": 154.4, "volume": 1181100.0}, {"date": "2026-06-15", "close": 154.71, "volume": 1512454.0}, {"date": "2026-06-16", "close": 158.31, "volume": 1290821.0}, {"date": "2026-06-17", "close": 158.77, "volume": 1534592.0}, {"date": "2026-06-18", "close": 155.86, "volume": 3302824.0}, {"date": "2026-06-22", "close": 156.65, "volume": 1956414.0}, {"date": "2026-06-23", "close": 157.44, "volume": 1603588.0}, {"date": "2026-06-24", "close": 154.79, "volume": 1579352.0}, {"date": "2026-06-25", "close": 150.52, "volume": 2120531.0}, {"date": "2026-06-26", "close": 149.94, "volume": 3229683.0}, {"date": "2026-06-29", "close": 149.08, "volume": 1596445.0}, {"date": "2026-06-30", "close": 152.03, "volume": 1798981.0}, {"date": "2026-07-01", "close": 158.19, "volume": 1631177.0}, {"date": "2026-07-02", "close": 162.66, "volume": 1573455.0}, {"date": "2026-07-06", "close": 166.41, "volume": 905866.0}, {"date": "2026-07-07", "close": 167.6, "volume": 849157.0}, {"date": "2026-07-08", "close": 165.35, "volume": 1170661.0}, {"date": "2026-07-09", "close": 168.72, "volume": 1027590.0}, {"date": "2026-07-10", "close": 168.12, "volume": 1000424.0}, {"date": "2026-07-13", "close": 166.98, "volume": 1177303.0}, {"date": "2026-07-14", "close": 167.43, "volume": 1434638.0}, {"date": "2026-07-15", "close": 170.3, "volume": 1084803.0}, {"date": "2026-07-16", "close": 169.7, "volume": 1758097.0}, {"date": "2026-07-17", "close": 168.36, "volume": 1320359.0}, {"date": "2026-07-20", "close": 168.32, "volume": 1119739.0}, {"date": "2026-07-21", "close": 167.93, "volume": 1511719.0}, {"date": "2026-07-22", "close": 168.01, "volume": 1452013.0}, {"date": "2026-07-23", "close": 166.14, "volume": 2276582.0}, {"date": "2026-07-24", "close": 169.3, "volume": 1207504.0}, {"date": "2026-07-27", "close": 173.6, "volume": 1113371.0}, {"date": "2026-07-28", "close": 177.18, "volume": 1404414.0}, {"date": "2026-07-29", "close": 174.16, "volume": 1272206.0}, {"date": "2026-07-30", "close": 174.97, "volume": 875641.0}, {"date": "2026-07-31", "close": 175.98, "volume": 1198985.0}, {"date": "2026-08-03", "close": 177.68, "volume": 957149.0}, {"date": "2026-08-04", "close": 178.57, "volume": 966885.0}, {"date": "2026-08-05", "close": 180.55, "volume": 856012.0}, {"date": "2026-08-06", "close": 179.33, "volume": 679767.0}, {"date": "2026-08-07", "close": 176.56, "volume": 598455.0}], "refreshing": true}