{"ticker": "SCCO", "overview": {"cik": "1001838", "ticker": "SCCO", "name": "SOUTHERN COPPER CORP/", "industry": "Metal Mining", "country": "United States", "sic": "1000", "announcements": [{"form": "4/A", "date": "2026-10-30", "title": "Form 4/A", "accession": "0001284489-26-000042", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-30", "title": "Quarterly report", "accession": "0001104659-26-120639", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001104659-26-117588", "price_sensitive": true}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001284489-26-000040", "price_sensitive": false}, {"form": "SD", "date": "2026-09-16", "title": "Form SD", "accession": "0001104659-26-108308", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001284489-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001284489-26-000037", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001284489-26-000036", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-01", "title": "Form 4/A", "accession": "0001284489-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001284489-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001284489-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001284489-26-000028", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001284489-26-000026", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001104659-26-089169", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001740393-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0002025289-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001498270-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001868963-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001223260-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001284489-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001280486-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0002025268-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001284489-26-000022", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001104659-26-085515", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001104659-26-084713", "price_sensitive": true}]}, "description": "SOUTHERN COPPER CORP/ trades as SCCO on the NYSE and is registered in the United States, classified under Metal Mining (SIC 1000). Privy Trades holds 35 insider filings for the company, from July 2026 to September 2026. Across those, 1 insider disclosed 6 sales totalling $165.90K. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 165900.0, "net": -165900.0, "insiders": 1, "first_date": "2026-07-24", "last_date": "2026-09-24"}, "metrics": {"ticker": "SCCO", "has_prices": true, "as_of": "2026-08-07", "last": 199.06, "prev_close": 193.03, "change": 6.030000000000001, "change_pct": 0.031238667564627266, "session_volume": 1032293.0, "vwap_5": 194.38029379646784, "vwap_20": 183.69741914290117, "vwap_60": 181.8917231136741, "vwap_250": 162.55881159093227, "high_52w": 218.85, "low_52w": 120.02, "avg_volume_20": 1177385.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001223260-26-000011", "src": "INSIDERS", "ticker": "SCCO", "cik": "1001838", "company": "SOUTHERN COPPER CORP/", "company_raw": "SOUTHERN COPPER CORP/", "who": "German Larrea Mota Velasco", "who_key": "VELASCO GERMAN LARREA MOTA", "role": "CHAIRMAN OF THE BOARD, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on SCCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1223260/000122326026000011/0001223260-26-000011-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5207}, {"id": "0001280486-26-000010", "src": "INSIDERS", "ticker": "SCCO", "cik": "1001838", "company": "SOUTHERN COPPER CORP/", "company_raw": "SOUTHERN COPPER CORP/", "who": "Carlos Ruiz Sacristan", "who_key": "SACRISTAN CARLOS RUIZ", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on SCCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1280486/000128048626000010/0001280486-26-000010-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5207}, {"id": "0001498270-26-000012", "src": "INSIDERS", "ticker": "SCCO", "cik": "1001838", "company": "SOUTHERN COPPER CORP/", "company_raw": "SOUTHERN COPPER CORP/", "who": "Sanchez Mejorada Enrique Castillo", "who_key": "Castillo Sanchez Mejorada Enrique", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on SCCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1498270/000149827026000012/0001498270-26-000012-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5207}, {"id": "0002025268-26-000008", "src": "INSIDERS", "ticker": "SCCO", "cik": "1001838", "company": "SOUTHERN COPPER CORP/", "company_raw": "SOUTHERN COPPER CORP/", "who": "Rionda Jose Pedro Valenzuela", "who_key": "Valenzuela Rionda Jose Pedro", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on SCCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2025268/000202526826000008/0002025268-26-000008-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5207}, {"id": "0001740393-26-000008", "src": "INSIDERS", "ticker": "SCCO", "cik": "1001838", "company": "SOUTHERN COPPER CORP/", "company_raw": "SOUTHERN COPPER CORP/", "who": "Andreve Vicente Ariztegui", "who_key": "ARIZTEGUI ANDREVE VICENTE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on SCCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1740393/000174039326000008/0001740393-26-000008-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5207}, {"id": "0002025289-26-000007", "src": "INSIDERS", "ticker": "SCCO", "cik": "1001838", "company": "SOUTHERN COPPER CORP/", "company_raw": "SOUTHERN COPPER CORP/", "who": "Gomez del Campo Javier Arrigunaga", "who_key": "Arrigunaga Gomez del Campo Javier", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on SCCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2025289/000202528926000007/0002025289-26-000007-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5207}, {"id": "0001284489-26-000044", "src": "INSIDERS", "ticker": "SCCO", "cik": "1001838", "company": "SOUTHERN COPPER CORP/", "company_raw": "SOUTHERN COPPER CORP/", "who": "Bonilla Luis Miguel Palomino", "who_key": "PALOMINO BONILLA LUIS MIGUEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on SCCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1284489/000128448926000044/0001284489-26-000044-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5207}, {"id": "0001284489-26-000042", "src": "INSIDERS", "ticker": "SCCO", "cik": "1001838", "company": "SOUTHERN COPPER CORP/", "company_raw": "SOUTHERN COPPER CORP/", "who": "Bonilla Luis Miguel Palomino", "who_key": "PALOMINO BONILLA LUIS MIGUEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 20000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director sells $20K of SCCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1284489/000128448926000042/0001284489-26-000042-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57047}, {"id": "0001284489-26-000038", "src": "INSIDERS", "ticker": "SCCO", "cik": "1001838", "company": "SOUTHERN COPPER CORP/", "company_raw": "SOUTHERN COPPER CORP/", "who": "Bonilla Luis Miguel Palomino", "who_key": "PALOMINO BONILLA LUIS MIGUEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 21000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "A director trims SCCO: $21K", "source_url": "https://www.sec.gov/Archives/edgar/data/1284489/000128448926000038/0001284489-26-000038-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80087}, {"id": "0001284489-26-000037", "src": "INSIDERS", "ticker": "SCCO", "cik": "1001838", "company": "SOUTHERN COPPER CORP/", "company_raw": "SOUTHERN COPPER CORP/", "who": "Bonilla Luis Miguel Palomino", "who_key": "PALOMINO BONILLA LUIS MIGUEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 20000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "A director trims SCCO: $20K", "source_url": "https://www.sec.gov/Archives/edgar/data/1284489/000128448926000037/0001284489-26-000037-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85847}, {"id": "0001284489-26-000034", "src": "INSIDERS", "ticker": "SCCO", "cik": "1001838", "company": "SOUTHERN COPPER CORP/", "company_raw": "SOUTHERN COPPER CORP/", "who": "Bonilla Luis Miguel Palomino", "who_key": "PALOMINO BONILLA LUIS MIGUEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "A director trims SCCO: $0", "source_url": "https://www.sec.gov/Archives/edgar/data/1284489/000128448926000034/0001284489-26-000034-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "0001284489-26-000032", "src": "INSIDERS", "ticker": "SCCO", "cik": "1001838", "company": "SOUTHERN COPPER CORP/", "company_raw": "SOUTHERN COPPER CORP/", "who": "Bonilla Luis Miguel Palomino", "who_key": "PALOMINO BONILLA LUIS MIGUEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 87000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "A director trims SCCO: $87K", "source_url": "https://www.sec.gov/Archives/edgar/data/1284489/000128448926000032/0001284489-26-000032-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "0001740393-26-000006", "src": "INSIDERS", "ticker": "SCCO", "cik": "1001838", "company": "SOUTHERN COPPER CORP/", "company_raw": "SOUTHERN COPPER CORP/", "who": "Andreve Vicente Ariztegui", "who_key": "ARIZTEGUI ANDREVE VICENTE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on SCCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001838/000174039326000006/0001740393-26-000006-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146327}, {"id": "0002025289-26-000005", "src": "INSIDERS", "ticker": "SCCO", "cik": "1001838", "company": "SOUTHERN COPPER CORP/", "company_raw": "SOUTHERN COPPER CORP/", "who": "Gomez del Campo Javier Arrigunaga", "who_key": "Arrigunaga Gomez del Campo Javier", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on SCCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001838/000202528926000005/0002025289-26-000005-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146327}, {"id": "0001498270-26-000010", "src": "INSIDERS", "ticker": "SCCO", "cik": "1001838", "company": "SOUTHERN COPPER CORP/", "company_raw": "SOUTHERN COPPER CORP/", "who": "Sanchez Mejorada Enrique Castillo", "who_key": "Castillo Sanchez Mejorada Enrique", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on SCCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001838/000149827026000010/0001498270-26-000010-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146327}, {"id": "0001868963-26-000010", "src": "INSIDERS", "ticker": "SCCO", "cik": "1001838", "company": "SOUTHERN COPPER CORP/", "company_raw": "SOUTHERN COPPER CORP/", "who": "Lerdo de Tejada Leonardo Contreras", "who_key": "Contreras Lerdo de Tejada Leonardo", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "CEO files routine paperwork on SCCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001838/000186896326000010/0001868963-26-000010-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146327}, {"id": "0001223260-26-000009", "src": "INSIDERS", "ticker": "SCCO", "cik": "1001838", "company": "SOUTHERN COPPER CORP/", "company_raw": "SOUTHERN COPPER CORP/", "who": "German Larrea Mota Velasco", "who_key": "VELASCO GERMAN LARREA MOTA", "role": "CHAIRMAN OF THE BOARD, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on SCCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001838/000122326026000009/0001223260-26-000009-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146327}, {"id": "0001284489-26-000024", "src": "INSIDERS", "ticker": "SCCO", "cik": "1001838", "company": "SOUTHERN COPPER CORP/", "company_raw": "SOUTHERN COPPER CORP/", "who": "Bonilla Luis Miguel Palomino", "who_key": "PALOMINO BONILLA LUIS MIGUEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on SCCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001838/000128448926000024/0001284489-26-000024-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146327}, {"id": "0001280486-26-000008", "src": "INSIDERS", "ticker": "SCCO", "cik": "1001838", "company": "SOUTHERN COPPER CORP/", "company_raw": "SOUTHERN COPPER CORP/", "who": "Carlos Ruiz Sacristan", "who_key": "SACRISTAN CARLOS RUIZ", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on SCCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001838/000128048626000008/0001280486-26-000008-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146327}, {"id": "0002025268-26-000006", "src": "INSIDERS", "ticker": "SCCO", "cik": "1001838", "company": "SOUTHERN COPPER CORP/", "company_raw": "SOUTHERN COPPER CORP/", "who": "Rionda Jose Pedro Valenzuela", "who_key": "Valenzuela Rionda Jose Pedro", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on SCCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001838/000202526826000006/0002025268-26-000006-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146327}, {"id": "0001284489-26-000022", "src": "INSIDERS", "ticker": "SCCO", "cik": "1001838", "company": "SOUTHERN COPPER CORP/", "company_raw": "SOUTHERN COPPER CORP/", "who": "Bonilla Luis Miguel Palomino", "who_key": "PALOMINO BONILLA LUIS MIGUEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 17900.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director sells $18K of SCCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1001838/000128448926000022/0001284489-26-000022-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146327}, {"id": "HOUSE-2025-20029138-T18", "src": "CONGRESS", "ticker": "SCCO", "cik": "", "company": "SOUTHERN COPPER CORP/", "company_raw": "Cap.\nGains >\n$200?\nF S: New\nSouthern Copper Corporation\nCommon Stock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Marjorie Taylor Greene picks up SCCO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029138.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826007}, {"id": "HOUSE-2025-20026658-T25", "src": "CONGRESS", "ticker": "SCCO", "cik": "", "company": "SOUTHERN COPPER CORP/", "company_raw": "025$1,001 - $15,000\nF S: New\nSouthern Copper Corporation\nCommon Stock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Marjorie Taylor Greene picks up SCCO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026658.pdf", "trade_date": "2025-01-08", "timestamp": "2025-01-08", "mins": 955607}, {"id": "HOUSE-2024-20026257-T7", "src": "CONGRESS", "ticker": "SCCO", "cik": "", "company": "SOUTHERN COPPER CORP/", "company_raw": "24 $1,001 - $15,000\nF S: New\nSouthern Copper Corporation\nCommon Stock", "who": "Hon. Marjorie Taylor Mrs Greene", "who_key": "Hon. Marjorie Taylor Mrs Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Marjorie Taylor Mrs Greene files a buy in SCCO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026257.pdf", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026167}, {"id": "HOUSE-2024-20025889-T6", "src": "CONGRESS", "ticker": "SCCO", "cik": "", "company": "SOUTHERN COPPER CORP/", "company_raw": "?\nStock (MSFT) [ST]\nF S: New\nSouthern Copper Corporation\nCommon Stock", "who": "Hon. Marjorie Taylor Mrs Greene", "who_key": "Hon. Marjorie Taylor Mrs Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Marjorie Taylor Mrs Greene files a buy in SCCO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025889.pdf", "trade_date": "2024-09-20", "timestamp": "2024-09-20", "mins": 1114007}, {"id": "SENATE-3dabcae6b7fd4dd09ecee936d07def11-6", "src": "CONGRESS", "ticker": "SCCO", "cik": "", "company": "SOUTHERN COPPER CORP/", "company_raw": "Southern Copper Corporation Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims SCCO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3dabcae6-b7fd-4dd0-9ece-e936d07def11/", "trade_date": "2024-01-22", "timestamp": "2024-01-22", "mins": 1462487}, {"id": "SENATE-25e0814a7ea941b796e69c59fbc8c0e3-34", "src": "CONGRESS", "ticker": "SCCO", "cik": "", "company": "SOUTHERN COPPER CORP/", "company_raw": "Southern Copper Corporation Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville adds SCCO to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/", "trade_date": "2023-10-17", "timestamp": "2023-10-17", "mins": 1602167}, {"id": "SENATE-3c3a214308cd4dbbb2172b2c76133ce5-12", "src": "CONGRESS", "ticker": "SCCO", "cik": "", "company": "SOUTHERN COPPER CORP/", "company_raw": "Southern Copper Corporation Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims SCCO ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3c3a2143-08cd-4dbb-b217-2b2c76133ce5/", "trade_date": "2022-06-17", "timestamp": "2022-06-17", "mins": 2303447}, {"id": "SENATE-0f1deb54a35046469365899394573269-59", "src": "CONGRESS", "ticker": "SCCO", "cik": "", "company": "SOUTHERN COPPER CORP/", "company_raw": "Southern Copper Corporation Common Stock Option Type: Put Strike price: $55.00 Expires: 06/17/2022", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville adds SCCO to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/", "trade_date": "2022-03-22", "timestamp": "2022-03-22", "mins": 2428727}, {"id": "SENATE-149541b89421459897090dc7caea0595-16", "src": "CONGRESS", "ticker": "SCCO", "cik": "", "company": "SOUTHERN COPPER CORP/", "company_raw": "Southern Copper Corporation Common Stock Option Type: Short Sale Strike price: $55.00 Expires: 06/17/2022", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville adds SCCO to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/149541b8-9421-4598-9709-0dc7caea0595/", "trade_date": "2021-11-02", "timestamp": "2021-11-02", "mins": 2630327}], "recent_buys": [], "institutional": [], "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": "Southern Copper Corporation Common Stock", "new_value": "SOUTHERN COPPER CORP/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001001838", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001001838", "applied": 1, "detected_at": "2026-10-27T10:11:48.985977"}]}, "key_people": [{"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 103004.0, "sold": 103004.0, "net": 0.0, "trades": 8, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-01-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3dabcae6-b7fd-4dd0-9ece-e936d07def11/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}, {"action": "SELL", "amount": 100001.0, "date": "2022-06-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3c3a2143-08cd-4dbb-b217-2b2c76133ce5/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-11-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/149541b8-9421-4598-9709-0dc7caea0595/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-11-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/149541b8-9421-4598-9709-0dc7caea0595/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-11-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/149541b8-9421-4598-9709-0dc7caea0595/"}, {"action": "BUY", "amount": 100001.0, "date": "2021-11-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/149541b8-9421-4598-9709-0dc7caea0595/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-01-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3dabcae6-b7fd-4dd0-9ece-e936d07def11/"}}, {"who": "Bonilla Luis Miguel Palomino", "who_key": "PALOMINO BONILLA LUIS MIGUEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 165900.0, "net": -165900.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20000.0, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284489/000128448926000042/0001284489-26-000042-index.htm"}, {"action": "SELL", "amount": 21000.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284489/000128448926000038/0001284489-26-000038-index.htm"}, {"action": "SELL", "amount": 20000.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284489/000128448926000037/0001284489-26-000037-index.htm"}, {"action": "SELL", "amount": 0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284489/000128448926000034/0001284489-26-000034-index.htm"}, {"action": "SELL", "amount": 87000.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284489/000128448926000032/0001284489-26-000032-index.htm"}, {"action": "SELL", "amount": 17900.0, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1001838/000128448926000022/0001284489-26-000022-index.htm"}], "latest": {"action": "SELL", "amount": 20000.0, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1284489/000128448926000042/0001284489-26-000042-index.htm"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2016-11-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9f6408dd-ef9e-4be8-b763-73fa074c4a0a/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-11-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/071a80e8-aac3-44cb-bd6e-7a7ad9f5f7b5/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2016-11-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9f6408dd-ef9e-4be8-b763-73fa074c4a0a/"}}, {"who": "Hon. Marjorie Taylor Mrs Greene", "who_key": "Hon. Marjorie Taylor Mrs Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-11-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026257.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-09-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025889.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-11-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026257.pdf"}}, {"who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029138.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026658.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029138.pdf"}}], "activity": [{"date": "2026-08-31", "net": -87000.0}, {"date": "2026-09-04", "net": -20000.0}, {"date": "2026-09-08", "net": -21000.0}, {"date": "2026-09-24", "net": -20000.0}], "announcements": [{"form": "4/A", "date": "2026-10-30", "title": "Form 4/A", "accession": "0001284489-26-000042", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-30", "title": "Quarterly report", "accession": "0001104659-26-120639", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001104659-26-117588", "price_sensitive": true}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001284489-26-000040", "price_sensitive": false}, {"form": "SD", "date": "2026-09-16", "title": "Form SD", "accession": "0001104659-26-108308", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001284489-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001284489-26-000037", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001284489-26-000036", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-01", "title": "Form 4/A", "accession": "0001284489-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001284489-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001284489-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001284489-26-000028", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001284489-26-000026", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001104659-26-089169", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001740393-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0002025289-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001498270-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001868963-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001223260-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001284489-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001280486-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0002025268-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001284489-26-000022", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001104659-26-085515", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001104659-26-084713", "price_sensitive": true}], "performance": {"ticker": "SCCO", "has_prices": true, "summary": {"n": 8, "avg": 1.5755306005673921, "win_rate": 1.0, "best": 2.342142288694204, "worst": 0.9214285714285716, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 75.63, "return": 1.6320243289699856}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-01-08", "score": 0.0, "ref_price": 95.6, "return": 1.0822175732217574}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-20", "score": 0.0, "ref_price": 103.0, "return": 0.932621359223301}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-09-20", "score": 0.0, "ref_price": 103.6, "return": 0.9214285714285716}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-10-17", "score": 0.0, "ref_price": 73.0701, "return": 1.7242333047306628}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-03-22", "score": 0.0, "ref_price": 75.7621, "return": 1.6274350895764504}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-11-02", "score": 0.0, "ref_price": 59.5606, "return": 2.342142288694204}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 100001.0, "date": "2021-11-02", "score": 0.0, "ref_price": 59.5606, "return": 2.342142288694204}]}, "price_series": [{"date": "2016-08-08", "close": 25.7126, "volume": 1197143.0}, {"date": "2016-08-09", "close": 25.6928, "volume": 1020636.0}, {"date": "2016-08-10", "close": 25.7027, "volume": 1130443.0}, {"date": "2016-08-11", "close": 25.7522, "volume": 1170434.0}, {"date": "2016-08-12", "close": 25.8215, "volume": 2191866.0}, {"date": "2016-08-15", "close": 25.9303, "volume": 613817.0}, {"date": "2016-08-16", "close": 25.8709, "volume": 761574.0}, {"date": "2016-08-17", "close": 25.9699, "volume": 625971.0}, {"date": "2016-08-18", "close": 26.1184, "volume": 424709.0}, {"date": "2016-08-19", "close": 25.7423, "volume": 435969.0}, {"date": "2016-08-22", "close": 26.0293, "volume": 623359.0}, {"date": "2016-08-23", "close": 26.0194, "volume": 520970.0}, {"date": "2016-08-24", "close": 25.4652, "volume": 1171448.0}, {"date": "2016-08-25", "close": 25.7423, "volume": 749792.0}, {"date": "2016-08-26", "close": 25.861, "volume": 1122366.0}, {"date": "2016-08-29", "close": 25.9798, "volume": 540841.0}, {"date": "2016-08-30", "close": 25.7225, "volume": 773137.0}, {"date": "2016-08-31", "close": 25.5542, "volume": 1359247.0}, {"date": "2016-09-01", "close": 25.6136, "volume": 675549.0}, {"date": "2016-09-02", "close": 25.8314, "volume": 607907.0}, {"date": "2016-09-06", "close": 26.1283, "volume": 630104.0}, {"date": "2016-09-07", "close": 25.6928, "volume": 891369.0}, {"date": "2016-09-08", "close": 25.772, "volume": 973009.0}, {"date": "2016-09-09", "close": 25.0, "volume": 1119438.0}, {"date": "2016-09-12", "close": 25.574, "volume": 1301340.0}, {"date": "2016-09-13", "close": 24.9406, "volume": 1239754.0}, {"date": "2016-09-14", "close": 25.0792, "volume": 1055075.0}, {"date": "2016-09-15", "close": 25.1485, "volume": 767883.0}, {"date": "2016-09-16", "close": 25.0693, "volume": 1029673.0}, {"date": "2016-09-19", "close": 25.2375, "volume": 751355.0}, {"date": "2016-09-20", "close": 25.3464, "volume": 424427.0}, {"date": "2016-09-21", "close": 25.8907, "volume": 940450.0}, {"date": "2016-09-22", "close": 25.9996, "volume": 876490.0}, {"date": "2016-09-23", "close": 25.6928, "volume": 1024832.0}, {"date": "2016-09-26", "close": 25.5047, "volume": 447632.0}, {"date": "2016-09-27", "close": 25.4553, "volume": 524350.0}, {"date": "2016-09-28", "close": 26.4054, "volume": 962295.0}, {"date": "2016-09-29", "close": 26.158, "volume": 1530938.0}, {"date": "2016-09-30", "close": 26.0293, "volume": 933589.0}, {"date": "2016-10-03", "close": 26.0689, "volume": 917831.0}, {"date": "2016-10-04", "close": 25.7423, "volume": 984234.0}, {"date": "2016-10-05", "close": 26.346, "volume": 1155941.0}, {"date": "2016-10-06", "close": 26.0392, "volume": 472492.0}, {"date": "2016-10-07", "close": 25.9501, "volume": 571994.0}, {"date": "2016-10-10", "close": 26.4747, "volume": 784006.0}, {"date": "2016-10-11", "close": 25.9105, "volume": 1128778.0}, {"date": "2016-10-12", "close": 26.3856, "volume": 516958.0}, {"date": "2016-10-13", "close": 25.9996, "volume": 550414.0}, {"date": "2016-10-14", "close": 25.7423, "volume": 810394.0}, {"date": "2016-10-17", "close": 26.158, "volume": 574002.0}, {"date": "2016-10-18", "close": 26.3559, "volume": 734406.0}, {"date": "2016-10-19", "close": 27.118, "volume": 1231550.0}, {"date": "2016-10-20", "close": 27.4545, "volume": 1296454.0}, {"date": "2016-10-21", "close": 27.118, "volume": 811130.0}, {"date": "2016-10-24", "close": 27.4149, "volume": 521698.0}, {"date": "2016-10-25", "close": 27.7514, "volume": 1229805.0}, {"date": "2016-10-26", "close": 27.7811, "volume": 1020063.0}, {"date": "2016-10-27", "close": 27.8701, "volume": 687945.0}, {"date": "2016-10-28", "close": 27.5238, "volume": 1067427.0}, {"date": "2016-10-31", "close": 28.0978, "volume": 1605330.0}, {"date": "2016-11-01", "close": 27.4941, "volume": 1221640.0}, {"date": "2016-11-02", "close": 26.534, "volume": 1136473.0}, {"date": "2016-11-03", "close": 26.4945, "volume": 1088110.0}, {"date": "2016-11-04", "close": 27.0487, "volume": 1404479.0}, {"date": "2016-11-07", "close": 27.6722, "volume": 952098.0}, {"date": "2016-11-08", "close": 28.4937, "volume": 1444110.0}, {"date": "2016-11-09", "close": 29.3349, "volume": 2616179.0}, {"date": "2016-11-10", "close": 33.3729, "volume": 5516299.0}, {"date": "2016-11-11", "close": 32.4624, "volume": 3591389.0}, {"date": "2016-11-14", "close": 32.7791, "volume": 2036799.0}, {"date": "2016-11-15", "close": 32.017, "volume": 1230617.0}, {"date": "2016-11-16", "close": 31.4826, "volume": 1695146.0}, {"date": "2016-11-17", "close": 31.3539, "volume": 1081597.0}, {"date": "2016-11-18", "close": 31.3737, "volume": 1197926.0}, {"date": "2016-11-21", "close": 31.6607, "volume": 930270.0}, {"date": "2016-11-22", "close": 32.5911, "volume": 1313380.0}, {"date": "2016-11-23", "close": 33.0859, "volume": 1647712.0}, {"date": "2016-11-25", "close": 33.2542, "volume": 784056.0}, {"date": "2016-11-28", "close": 32.7692, "volume": 808315.0}, {"date": "2016-11-29", "close": 31.9873, "volume": 940099.0}, {"date": "2016-11-30", "close": 32.4921, "volume": 1521403.0}, {"date": "2016-12-01", "close": 32.69, "volume": 1030250.0}, {"date": "2016-12-02", "close": 32.7692, "volume": 700695.0}, {"date": "2016-12-05", "close": 33.4917, "volume": 1014111.0}, {"date": "2016-12-06", "close": 33.8084, "volume": 1129450.0}, {"date": "2016-12-07", "close": 34.0756, "volume": 1322459.0}, {"date": "2016-12-08", "close": 34.4814, "volume": 1046379.0}, {"date": "2016-12-09", "close": 34.62, "volume": 730976.0}, {"date": "2016-12-12", "close": 34.1845, "volume": 1322514.0}, {"date": "2016-12-13", "close": 32.9968, "volume": 1687547.0}, {"date": "2016-12-14", "close": 32.8385, "volume": 954985.0}, {"date": "2016-12-15", "close": 32.8583, "volume": 809786.0}, {"date": "2016-12-16", "close": 32.0665, "volume": 1782471.0}, {"date": "2016-12-19", "close": 31.344, "volume": 1842046.0}, {"date": "2016-12-20", "close": 32.0764, "volume": 836802.0}, {"date": "2016-12-21", "close": 32.0962, "volume": 716602.0}, {"date": "2016-12-22", "close": 31.6904, "volume": 982163.0}, {"date": "2016-12-23", "close": 31.7597, "volume": 472423.0}, {"date": "2016-12-27", "close": 31.9477, "volume": 582865.0}, {"date": "2016-12-28", "close": 31.9181, "volume": 709681.0}, {"date": "2016-12-29", "close": 31.7003, "volume": 623203.0}, {"date": "2016-12-30", "close": 31.6112, "volume": 595301.0}, {"date": "2017-01-03", "close": 32.0467, "volume": 861518.0}, {"date": "2017-01-04", "close": 33.1255, "volume": 1193389.0}, {"date": "2017-01-05", "close": 33.1453, "volume": 976109.0}, {"date": "2017-01-06", "close": 33.2443, "volume": 837807.0}, {"date": "2017-01-09", "close": 32.9572, "volume": 669995.0}, {"date": "2017-01-10", "close": 33.8282, "volume": 1137851.0}, {"date": "2017-01-11", "close": 33.3828, "volume": 934100.0}, {"date": "2017-01-12", "close": 34.5012, "volume": 1471746.0}, {"date": "2017-01-13", "close": 34.9861, "volume": 1084708.0}, {"date": "2017-01-17", "close": 34.7882, "volume": 806929.0}, {"date": "2017-01-18", "close": 35.5206, "volume": 1193112.0}, {"date": "2017-01-19", "close": 35.481, "volume": 799381.0}, {"date": "2017-01-20", "close": 35.6393, "volume": 922511.0}, {"date": "2017-01-23", "close": 36.342, "volume": 834948.0}, {"date": "2017-01-24", "close": 37.5495, "volume": 1377640.0}, {"date": "2017-01-25", "close": 38.2423, "volume": 1445659.0}, {"date": "2017-01-26", "close": 37.4307, "volume": 1492677.0}, {"date": "2017-01-27", "close": 38.0443, "volume": 1395617.0}, {"date": "2017-01-30", "close": 37.9652, "volume": 1790435.0}, {"date": "2017-01-31", "close": 37.9652, "volume": 1641965.0}, {"date": "2017-02-01", "close": 38.2027, "volume": 1881829.0}, {"date": "2017-02-02", "close": 38.6975, "volume": 2244795.0}, {"date": "2017-02-03", "close": 38.0443, "volume": 1440982.0}, {"date": "2017-02-06", "close": 37.4802, "volume": 1510373.0}, {"date": "2017-02-07", "close": 37.5594, "volume": 1184952.0}, {"date": "2017-02-08", "close": 38.3017, "volume": 1712644.0}, {"date": "2017-02-09", "close": 37.0348, "volume": 1794598.0}, {"date": "2017-02-10", "close": 37.5693, "volume": 2051578.0}, {"date": "2017-02-13", "close": 38.2423, "volume": 1239932.0}, {"date": "2017-02-14", "close": 38.2324, "volume": 1163527.0}, {"date": "2017-02-15", "close": 37.9058, "volume": 826407.0}, {"date": "2017-02-16", "close": 37.5891, "volume": 964992.0}, {"date": "2017-02-17", "close": 36.9161, "volume": 1453671.0}, {"date": "2017-02-21", "close": 37.6287, "volume": 1166928.0}, {"date": "2017-02-22", "close": 37.0744, "volume": 1003263.0}, {"date": "2017-02-23", "close": 36.4707, "volume": 1222145.0}, {"date": "2017-02-24", "close": 35.9165, "volume": 1652704.0}, {"date": "2017-02-27", "close": 36.441, "volume": 2593601.0}, {"date": "2017-02-28", "close": 36.2827, "volume": 1613510.0}, {"date": "2017-03-01", "close": 37.5396, "volume": 1103851.0}, {"date": "2017-03-02", "close": 36.4806, "volume": 1022084.0}, {"date": "2017-03-03", "close": 36.8567, "volume": 1078965.0}, {"date": "2017-03-06", "close": 36.441, "volume": 729987.0}, {"date": "2017-03-07", "close": 36.0847, "volume": 964652.0}, {"date": "2017-03-08", "close": 35.6888, "volume": 782983.0}, {"date": "2017-03-09", "close": 34.7882, "volume": 1790314.0}, {"date": "2017-03-10", "close": 35.0257, "volume": 997091.0}, {"date": "2017-03-13", "close": 35.2732, "volume": 937965.0}, {"date": "2017-03-14", "close": 34.709, "volume": 746863.0}, {"date": "2017-03-15", "close": 35.6789, "volume": 1092093.0}, {"date": "2017-03-16", "close": 35.6295, "volume": 504853.0}, {"date": "2017-03-17", "close": 35.7581, "volume": 1133143.0}, {"date": "2017-03-20", "close": 36.0253, "volume": 848745.0}, {"date": "2017-03-21", "close": 35.5206, "volume": 1278505.0}, {"date": "2017-03-22", "close": 36.1144, "volume": 1146448.0}, {"date": "2017-03-23", "close": 36.0352, "volume": 967469.0}, {"date": "2017-03-24", "close": 36.1738, "volume": 1023532.0}, {"date": "2017-03-27", "close": 35.4216, "volume": 1296204.0}, {"date": "2017-03-28", "close": 35.6591, "volume": 1013820.0}, {"date": "2017-03-29", "close": 35.7779, "volume": 1442533.0}, {"date": "2017-03-30", "close": 35.8274, "volume": 770341.0}, {"date": "2017-03-31", "close": 35.5206, "volume": 880997.0}, {"date": "2017-04-03", "close": 35.6492, "volume": 473529.0}, {"date": "2017-04-04", "close": 35.768, "volume": 1213077.0}, {"date": "2017-04-05", "close": 35.7779, "volume": 1074263.0}, {"date": "2017-04-06", "close": 35.9857, "volume": 652070.0}, {"date": "2017-04-07", "close": 35.8571, "volume": 925810.0}, {"date": "2017-04-10", "close": 35.8175, "volume": 822275.0}, {"date": "2017-04-11", "close": 36.1045, "volume": 1129637.0}, {"date": "2017-04-12", "close": 34.9762, "volume": 1289221.0}, {"date": "2017-04-13", "close": 34.6101, "volume": 380568.0}, {"date": "2017-04-17", "close": 35.0752, "volume": 480964.0}, {"date": "2017-04-18", "close": 34.6002, "volume": 1036774.0}, {"date": "2017-04-19", "close": 34.5408, "volume": 617396.0}, {"date": "2017-04-20", "close": 35.0257, "volume": 700857.0}, {"date": "2017-04-21", "close": 34.9169, "volume": 754620.0}, {"date": "2017-04-24", "close": 35.1544, "volume": 678191.0}, {"date": "2017-04-25", "close": 35.3325, "volume": 882275.0}, {"date": "2017-04-26", "close": 35.6888, "volume": 803583.0}, {"date": "2017-04-27", "close": 35.0356, "volume": 663392.0}, {"date": "2017-04-28", "close": 35.0059, "volume": 629889.0}, {"date": "2017-05-01", "close": 34.8971, "volume": 522465.0}, {"date": "2017-05-02", "close": 34.907, "volume": 1037009.0}, {"date": "2017-05-03", "close": 33.5313, "volume": 1283661.0}, {"date": "2017-05-04", "close": 32.6702, "volume": 1764032.0}, {"date": "2017-05-05", "close": 33.3432, "volume": 1046357.0}, {"date": "2017-05-08", "close": 33.363, "volume": 614565.0}, {"date": "2017-05-09", "close": 33.4818, "volume": 587910.0}, {"date": "2017-05-10", "close": 33.8183, "volume": 847963.0}, {"date": "2017-05-11", "close": 34.5606, "volume": 1221301.0}, {"date": "2017-05-12", "close": 34.2439, "volume": 679863.0}, {"date": "2017-05-15", "close": 34.323, "volume": 512104.0}, {"date": "2017-05-16", "close": 34.2439, "volume": 809862.0}, {"date": "2017-05-17", "close": 33.3135, "volume": 1000394.0}, {"date": "2017-05-18", "close": 33.3135, "volume": 773880.0}, {"date": "2017-05-19", "close": 34.2241, "volume": 525807.0}, {"date": "2017-05-22", "close": 34.7387, "volume": 636436.0}, {"date": "2017-05-23", "close": 34.6496, "volume": 392417.0}, {"date": "2017-05-24", "close": 34.4517, "volume": 581101.0}, {"date": "2017-05-25", "close": 34.5408, "volume": 466580.0}, {"date": "2017-05-26", "close": 34.5309, "volume": 514000.0}, {"date": "2017-05-30", "close": 34.7486, "volume": 889069.0}, {"date": "2017-05-31", "close": 34.6002, "volume": 829859.0}, {"date": "2017-06-01", "close": 34.3626, "volume": 704100.0}, {"date": "2017-06-02", "close": 34.1746, "volume": 469333.0}, {"date": "2017-06-05", "close": 34.3329, "volume": 529791.0}, {"date": "2017-06-06", "close": 34.6397, "volume": 414973.0}, {"date": "2017-06-07", "close": 34.6991, "volume": 629715.0}, {"date": "2017-06-08", "close": 35.6393, "volume": 807377.0}, {"date": "2017-06-09", "close": 35.8967, "volume": 723620.0}, {"date": "2017-06-12", "close": 35.5107, "volume": 480508.0}, {"date": "2017-06-13", "close": 35.7878, "volume": 439430.0}, {"date": "2017-06-14", "close": 34.9762, "volume": 648153.0}, {"date": "2017-06-15", "close": 33.9964, "volume": 801215.0}, {"date": "2017-06-16", "close": 34.0855, "volume": 897881.0}, {"date": "2017-06-19", "close": 34.3626, "volume": 396145.0}, {"date": "2017-06-20", "close": 33.3234, "volume": 610350.0}, {"date": "2017-06-21", "close": 33.6599, "volume": 406580.0}, {"date": "2017-06-22", "close": 34.036, "volume": 576342.0}, {"date": "2017-06-23", "close": 34.521, "volume": 1218712.0}, {"date": "2017-06-26", "close": 34.6694, "volume": 564451.0}, {"date": "2017-06-27", "close": 34.0063, "volume": 696075.0}, {"date": "2017-06-28", "close": 34.2241, "volume": 634581.0}, {"date": "2017-06-29", "close": 34.4121, "volume": 912008.0}, {"date": "2017-06-30", "close": 34.2736, "volume": 482443.0}, {"date": "2017-07-03", "close": 34.7288, "volume": 492898.0}, {"date": "2017-07-05", "close": 34.8872, "volume": 785288.0}, {"date": "2017-07-06", "close": 34.3923, "volume": 1184809.0}, {"date": "2017-07-07", "close": 34.62, "volume": 463650.0}, {"date": "2017-07-10", "close": 35.4216, "volume": 744604.0}, {"date": "2017-07-11", "close": 35.6097, "volume": 672393.0}, {"date": "2017-07-12", "close": 36.0253, "volume": 959672.0}, {"date": "2017-07-13", "close": 36.1936, "volume": 477647.0}, {"date": "2017-07-14", "close": 36.7082, "volume": 581406.0}, {"date": "2017-07-17", "close": 37.5396, "volume": 845791.0}, {"date": "2017-07-18", "close": 37.4208, "volume": 517043.0}, {"date": "2017-07-19", "close": 37.5792, "volume": 594683.0}, {"date": "2017-07-20", "close": 37.3416, "volume": 643227.0}, {"date": "2017-07-21", "close": 37.4406, "volume": 429884.0}, {"date": "2017-07-24", "close": 37.7474, "volume": 536055.0}, {"date": "2017-07-25", "close": 38.945, "volume": 924345.0}, {"date": "2017-07-26", "close": 39.3112, "volume": 860647.0}, {"date": "2017-07-27", "close": 38.9252, "volume": 794557.0}, {"date": "2017-07-28", "close": 39.0538, "volume": 533734.0}, {"date": "2017-07-31", "close": 38.9351, "volume": 730576.0}, {"date": "2017-08-01", "close": 39.1132, "volume": 983928.0}, {"date": "2017-08-02", "close": 38.9846, "volume": 814935.0}, {"date": "2017-08-03", "close": 39.034, "volume": 767446.0}, {"date": "2017-08-04", "close": 38.3215, "volume": 1099639.0}, {"date": "2017-08-07", "close": 38.4501, "volume": 638216.0}, {"date": "2017-08-08", "close": 38.8757, "volume": 662325.0}, {"date": "2017-08-09", "close": 38.846, "volume": 555805.0}, {"date": "2017-08-10", "close": 38.1532, "volume": 800618.0}, {"date": "2017-08-11", "close": 37.985, "volume": 848559.0}, {"date": "2017-08-14", "close": 38.7074, "volume": 810341.0}, {"date": "2017-08-15", "close": 38.2126, "volume": 805874.0}, {"date": "2017-08-16", "close": 39.4992, "volume": 1852772.0}, {"date": "2017-08-17", "close": 38.6184, "volume": 1054252.0}, {"date": "2017-08-18", "close": 38.7173, "volume": 711352.0}, {"date": "2017-08-21", "close": 39.6477, "volume": 681398.0}, {"date": "2017-08-22", "close": 40.3998, "volume": 1007237.0}, {"date": "2017-08-23", "close": 40.2712, "volume": 608980.0}, {"date": "2017-08-24", "close": 40.6869, "volume": 512583.0}, {"date": "2017-08-25", "close": 40.3009, "volume": 728898.0}, {"date": "2017-08-28", "close": 41.3401, "volume": 1132905.0}, {"date": "2017-08-29", "close": 40.9838, "volume": 1333097.0}, {"date": "2017-08-30", "close": 39.8555, "volume": 1386444.0}, {"date": "2017-08-31", "close": 40.2811, "volume": 1057358.0}, {"date": "2017-09-01", "close": 40.8749, "volume": 632658.0}, {"date": "2017-09-05", "close": 40.2712, "volume": 1382088.0}, {"date": "2017-09-06", "close": 40.8155, "volume": 828347.0}, {"date": "2017-09-07", "close": 40.6275, "volume": 960078.0}, {"date": "2017-09-08", "close": 39.1825, "volume": 1098341.0}, {"date": "2017-09-11", "close": 39.7169, "volume": 649326.0}, {"date": "2017-09-12", "close": 39.5883, "volume": 595310.0}, {"date": "2017-09-13", "close": 38.9153, "volume": 933092.0}, {"date": "2017-09-14", "close": 38.8163, "volume": 760947.0}, {"date": "2017-09-15", "close": 38.945, "volume": 1286870.0}, {"date": "2017-09-18", "close": 39.4695, "volume": 1397510.0}, {"date": "2017-09-19", "close": 40.1326, "volume": 869304.0}, {"date": "2017-09-20", "close": 39.3409, "volume": 751879.0}, {"date": "2017-09-21", "close": 39.2122, "volume": 925038.0}, {"date": "2017-09-22", "close": 38.7074, "volume": 581985.0}, {"date": "2017-09-25", "close": 38.6283, "volume": 528130.0}, {"date": "2017-09-26", "close": 38.2819, "volume": 787715.0}, {"date": "2017-09-27", "close": 38.4996, "volume": 834530.0}, {"date": "2017-09-28", "close": 39.2122, "volume": 1100345.0}, {"date": "2017-09-29", "close": 39.3508, "volume": 751588.0}, {"date": "2017-10-02", "close": 39.3508, "volume": 1203104.0}, {"date": "2017-10-03", "close": 40.4097, "volume": 1004493.0}, {"date": "2017-10-04", "close": 40.6869, "volume": 855922.0}, {"date": "2017-10-05", "close": 41.3994, "volume": 1407202.0}, {"date": "2017-10-06", "close": 41.2114, "volume": 842923.0}, {"date": "2017-10-09", "close": 40.5285, "volume": 1023459.0}, {"date": "2017-10-10", "close": 41.1223, "volume": 910432.0}, {"date": "2017-10-11", "close": 41.3005, "volume": 1098633.0}, {"date": "2017-10-12", "close": 42.023, "volume": 1251236.0}, {"date": "2017-10-13", "close": 42.7158, "volume": 1349527.0}, {"date": "2017-10-16", "close": 43.2502, "volume": 1346284.0}, {"date": "2017-10-17", "close": 43.0325, "volume": 718773.0}, {"date": "2017-10-18", "close": 42.983, "volume": 822957.0}, {"date": "2017-10-19", "close": 42.8444, "volume": 795027.0}, {"date": "2017-10-20", "close": 42.6861, "volume": 967829.0}, {"date": "2017-10-23", "close": 42.9731, "volume": 924182.0}, {"date": "2017-10-24", "close": 43.9133, "volume": 1602915.0}, {"date": "2017-10-25", "close": 43.2007, "volume": 1407814.0}, {"date": "2017-10-26", "close": 42.7751, "volume": 1441941.0}, {"date": "2017-10-27", "close": 42.0428, "volume": 926520.0}, {"date": "2017-10-30", "close": 42.3298, "volume": 862194.0}, {"date": "2017-10-31", "close": 42.5079, "volume": 1505870.0}, {"date": "2017-11-01", "close": 42.5574, "volume": 937042.0}, {"date": "2017-11-02", "close": 42.498, "volume": 585390.0}, {"date": "2017-11-03", "close": 42.4485, "volume": 696820.0}, {"date": "2017-11-06", "close": 44.0024, "volume": 1037100.0}, {"date": "2017-11-07", "close": 43.5669, "volume": 918350.0}, {"date": "2017-11-08", "close": 43.9331, "volume": 821403.0}, {"date": "2017-11-09", "close": 43.6362, "volume": 1153481.0}, {"date": "2017-11-10", "close": 43.458, "volume": 968334.0}, {"date": "2017-11-13", "close": 43.4778, "volume": 698027.0}, {"date": "2017-11-14", "close": 42.4584, "volume": 667209.0}, {"date": "2017-11-15", "close": 41.9537, "volume": 901375.0}, {"date": "2017-11-16", "close": 42.023, "volume": 877617.0}, {"date": "2017-11-17", "close": 42.5079, "volume": 840376.0}, {"date": "2017-11-20", "close": 42.6861, "volume": 557209.0}, {"date": "2017-11-21", "close": 43.2898, "volume": 1165255.0}, {"date": "2017-11-22", "close": 43.3591, "volume": 1211526.0}, {"date": "2017-11-24", "close": 43.6758, "volume": 206986.0}, {"date": "2017-11-27", "close": 42.7158, "volume": 779306.0}, {"date": "2017-11-28", "close": 42.6168, "volume": 1194335.0}, {"date": "2017-11-29", "close": 42.0625, "volume": 1423368.0}, {"date": "2017-11-30", "close": 41.6172, "volume": 1548846.0}, {"date": "2017-12-01", "close": 42.3199, "volume": 1256391.0}, {"date": "2017-12-04", "close": 42.6762, "volume": 1007376.0}, {"date": "2017-12-05", "close": 41.9834, "volume": 2183517.0}, {"date": "2017-12-06", "close": 41.7557, "volume": 1423627.0}, {"date": "2017-12-07", "close": 41.8151, "volume": 1046496.0}, {"date": "2017-12-08", "close": 41.5578, "volume": 961473.0}, {"date": "2017-12-11", "close": 41.8943, "volume": 991534.0}, {"date": "2017-12-12", "close": 41.8448, "volume": 1178093.0}, {"date": "2017-12-13", "close": 42.785, "volume": 1079619.0}, {"date": "2017-12-14", "close": 42.4683, "volume": 745956.0}, {"date": "2017-12-15", "close": 42.8741, "volume": 1527737.0}, {"date": "2017-12-18", "close": 44.1409, "volume": 1501503.0}, {"date": "2017-12-19", "close": 44.5467, "volume": 1137279.0}, {"date": "2017-12-20", "close": 45.6552, "volume": 1053662.0}, {"date": "2017-12-21", "close": 45.9818, "volume": 1327209.0}, {"date": "2017-12-22", "close": 45.7344, "volume": 571133.0}, {"date": "2017-12-26", "close": 46.0907, "volume": 487579.0}, {"date": "2017-12-27", "close": 46.6053, "volume": 643519.0}, {"date": "2017-12-28", "close": 47.1397, "volume": 738501.0}, {"date": "2017-12-29", "close": 46.9616, "volume": 743857.0}, {"date": "2018-01-02", "close": 48.3967, "volume": 941702.0}, {"date": "2018-01-03", "close": 48.4857, "volume": 838487.0}, {"date": "2018-01-04", "close": 48.2383, "volume": 638762.0}, {"date": "2018-01-05", "close": 48.6144, "volume": 541323.0}, {"date": "2018-01-08", "close": 48.842, "volume": 848313.0}, {"date": "2018-01-09", "close": 48.555, "volume": 966246.0}, {"date": "2018-01-10", "close": 48.9509, "volume": 1073705.0}, {"date": "2018-01-11", "close": 49.5843, "volume": 978043.0}, {"date": "2018-01-12", "close": 49.4161, "volume": 564740.0}, {"date": "2018-01-16", "close": 48.8321, "volume": 840821.0}, {"date": "2018-01-17", "close": 49.3171, "volume": 665145.0}, {"date": "2018-01-18", "close": 49.0103, "volume": 768968.0}, {"date": "2018-01-19", "close": 49.8219, "volume": 780871.0}, {"date": "2018-01-22", "close": 49.5744, "volume": 970202.0}, {"date": "2018-01-23", "close": 48.654, "volume": 1246035.0}, {"date": "2018-01-24", "close": 49.4755, "volume": 1014903.0}, {"date": "2018-01-25", "close": 49.5348, "volume": 859719.0}, {"date": "2018-01-26", "close": 50.1089, "volume": 436086.0}, {"date": "2018-01-29", "close": 49.2379, "volume": 552387.0}, {"date": "2018-01-30", "close": 47.5356, "volume": 1224706.0}, {"date": "2018-01-31", "close": 48.0503, "volume": 794288.0}, {"date": "2018-02-01", "close": 48.6441, "volume": 660401.0}, {"date": "2018-02-02", "close": 46.9121, "volume": 1068701.0}, {"date": "2018-02-05", "close": 46.3678, "volume": 1471300.0}, {"date": "2018-02-06", "close": 47.5257, "volume": 1241466.0}, {"date": "2018-02-07", "close": 46.734, "volume": 1173674.0}, {"date": "2018-02-08", "close": 45.002, "volume": 1432724.0}, {"date": "2018-02-09", "close": 46.0214, "volume": 1574284.0}, {"date": "2018-02-12", "close": 46.3876, "volume": 559666.0}, {"date": "2018-02-13", "close": 47.8028, "volume": 905684.0}, {"date": "2018-02-14", "close": 50.5146, "volume": 1841297.0}, {"date": "2018-02-15", "close": 50.287, "volume": 1278348.0}, {"date": "2018-02-16", "close": 49.9802, "volume": 808165.0}, {"date": "2018-02-20", "close": 49.9505, "volume": 789383.0}, {"date": "2018-02-21", "close": 49.327, "volume": 1032235.0}, {"date": "2018-02-22", "close": 50.1584, "volume": 935768.0}, {"date": "2018-02-23", "close": 51.633, "volume": 1554101.0}, {"date": "2018-02-26", "close": 53.2264, "volume": 1595318.0}, {"date": "2018-02-27", "close": 52.8701, "volume": 2107010.0}, {"date": "2018-02-28", "close": 52.1873, "volume": 2010117.0}, {"date": "2018-03-01", "close": 52.5534, "volume": 1466471.0}, {"date": "2018-03-02", "close": 52.405, "volume": 1345613.0}, {"date": "2018-03-05", "close": 52.7118, "volume": 1096353.0}, {"date": "2018-03-06", "close": 54.1865, "volume": 1613431.0}, {"date": "2018-03-07", "close": 54.2458, "volume": 1242846.0}, {"date": "2018-03-08", "close": 53.4046, "volume": 1070379.0}, {"date": "2018-03-09", "close": 53.9984, "volume": 1203922.0}, {"date": "2018-03-12", "close": 53.8302, "volume": 929350.0}, {"date": "2018-03-13", "close": 53.652, "volume": 892565.0}, {"date": "2018-03-14", "close": 54.137, "volume": 918598.0}, {"date": "2018-03-15", "close": 53.939, "volume": 644819.0}, {"date": "2018-03-16", "close": 54.0974, "volume": 1180165.0}, {"date": "2018-03-19", "close": 53.8796, "volume": 636973.0}, {"date": "2018-03-20", "close": 54.5526, "volume": 1260041.0}, {"date": "2018-03-21", "close": 55.2751, "volume": 1243875.0}, {"date": "2018-03-22", "close": 53.751, "volume": 974078.0}, {"date": "2018-03-23", "close": 52.9097, "volume": 1085872.0}, {"date": "2018-03-26", "close": 53.4541, "volume": 1100671.0}, {"date": "2018-03-27", "close": 52.8306, "volume": 730099.0}, {"date": "2018-03-28", "close": 51.8903, "volume": 832243.0}, {"date": "2018-03-29", "close": 53.6223, "volume": 1084894.0}, {"date": "2018-04-02", "close": 53.6718, "volume": 1145266.0}, {"date": "2018-04-03", "close": 54.2755, "volume": 927625.0}, {"date": "2018-04-04", "close": 54.9287, "volume": 1270396.0}, {"date": "2018-04-05", "close": 55.5127, "volume": 983004.0}, {"date": "2018-04-06", "close": 54.1568, "volume": 723095.0}, {"date": "2018-04-09", "close": 53.8104, "volume": 1067199.0}, {"date": "2018-04-10", "close": 55.6017, "volume": 1233752.0}, {"date": "2018-04-11", "close": 55.2949, "volume": 840984.0}, {"date": "2018-04-12", "close": 55.5127, "volume": 890331.0}, {"date": "2018-04-13", "close": 54.3349, "volume": 1355031.0}, {"date": "2018-04-16", "close": 55.2454, "volume": 792932.0}, {"date": "2018-04-17", "close": 56.0174, "volume": 740366.0}, {"date": "2018-04-18", "close": 56.7498, "volume": 1239153.0}, {"date": "2018-04-19", "close": 56.4925, "volume": 1097210.0}, {"date": "2018-04-20", "close": 55.5819, "volume": 642357.0}, {"date": "2018-04-23", "close": 54.8001, "volume": 886509.0}, {"date": "2018-04-24", "close": 54.0875, "volume": 966393.0}, {"date": "2018-04-25", "close": 52.4743, "volume": 1598481.0}, {"date": "2018-04-26", "close": 52.7712, "volume": 2071137.0}, {"date": "2018-04-27", "close": 52.7217, "volume": 1645468.0}, {"date": "2018-04-30", "close": 52.2664, "volume": 1037190.0}, {"date": "2018-05-01", "close": 51.2173, "volume": 1202523.0}, {"date": "2018-05-02", "close": 51.2074, "volume": 808366.0}, {"date": "2018-05-03", "close": 51.2767, "volume": 930309.0}, {"date": "2018-05-04", "close": 52.4149, "volume": 1187103.0}, {"date": "2018-05-07", "close": 51.5439, "volume": 979138.0}, {"date": "2018-05-08", "close": 50.5443, "volume": 1046020.0}, {"date": "2018-05-09", "close": 51.0788, "volume": 1107120.0}, {"date": "2018-05-10", "close": 51.7914, "volume": 1408379.0}, {"date": "2018-05-11", "close": 51.2371, "volume": 650370.0}, {"date": "2018-05-14", "close": 51.247, "volume": 598107.0}, {"date": "2018-05-15", "close": 51.247, "volume": 865490.0}, {"date": "2018-05-16", "close": 51.4945, "volume": 1317317.0}, {"date": "2018-05-17", "close": 51.4549, "volume": 418213.0}, {"date": "2018-05-18", "close": 50.8215, "volume": 1056029.0}, {"date": "2018-05-21", "close": 51.1184, "volume": 853088.0}, {"date": "2018-05-22", "close": 51.247, "volume": 502987.0}, {"date": "2018-05-23", "close": 50.6235, "volume": 705357.0}, {"date": "2018-05-24", "close": 50.8215, "volume": 785623.0}, {"date": "2018-05-25", "close": 49.5348, "volume": 730630.0}, {"date": "2018-05-29", "close": 47.8226, "volume": 978290.0}, {"date": "2018-05-30", "close": 48.8321, "volume": 1075544.0}, {"date": "2018-05-31", "close": 48.3868, "volume": 1232451.0}, {"date": "2018-06-01", "close": 48.753, "volume": 768579.0}, {"date": "2018-06-04", "close": 49.1192, "volume": 776083.0}, {"date": "2018-06-05", "close": 50.7423, "volume": 1086056.0}, {"date": "2018-06-06", "close": 52.0487, "volume": 1303064.0}, {"date": "2018-06-07", "close": 51.059, "volume": 863527.0}, {"date": "2018-06-08", "close": 50.9303, "volume": 685257.0}, {"date": "2018-06-11", "close": 50.7918, "volume": 657209.0}, {"date": "2018-06-12", "close": 50.6136, "volume": 509777.0}, {"date": "2018-06-13", "close": 49.9901, "volume": 633726.0}, {"date": "2018-06-14", "close": 49.7526, "volume": 726988.0}, {"date": "2018-06-15", "close": 48.0701, "volume": 1350663.0}, {"date": "2018-06-18", "close": 48.0998, "volume": 807516.0}, {"date": "2018-06-19", "close": 46.7736, "volume": 940692.0}, {"date": "2018-06-20", "close": 46.5558, "volume": 947372.0}, {"date": "2018-06-21", "close": 46.1896, "volume": 650121.0}, {"date": "2018-06-22", "close": 46.2391, "volume": 1787281.0}, {"date": "2018-06-25", "close": 46.0808, "volume": 1928177.0}, {"date": "2018-06-26", "close": 46.4766, "volume": 991423.0}, {"date": "2018-06-27", "close": 45.5364, "volume": 944970.0}, {"date": "2018-06-28", "close": 45.4276, "volume": 1004386.0}, {"date": "2018-06-29", "close": 46.3876, "volume": 926434.0}, {"date": "2018-07-02", "close": 44.9723, "volume": 1004491.0}, {"date": "2018-07-03", "close": 44.1409, "volume": 907890.0}, {"date": "2018-07-05", "close": 44.9426, "volume": 1322442.0}, {"date": "2018-07-06", "close": 45.3187, "volume": 1202970.0}, {"date": "2018-07-09", "close": 46.0115, "volume": 729676.0}, {"date": "2018-07-10", "close": 45.8333, "volume": 703747.0}, {"date": "2018-07-11", "close": 44.0618, "volume": 1088613.0}, {"date": "2018-07-12", "close": 44.329, "volume": 1619313.0}, {"date": "2018-07-13", "close": 44.6259, "volume": 1300639.0}, {"date": "2018-07-16", "close": 44.2597, "volume": 1029153.0}, {"date": "2018-07-17", "close": 44.6457, "volume": 1301746.0}, {"date": "2018-07-18", "close": 45.1504, "volume": 876602.0}, {"date": "2018-07-19", "close": 43.1314, "volume": 944098.0}, {"date": "2018-07-20", "close": 43.3195, "volume": 1267481.0}, {"date": "2018-07-23", "close": 43.9826, "volume": 2025018.0}, {"date": "2018-07-24", "close": 46.0214, "volume": 1899018.0}, {"date": "2018-07-25", "close": 47.0012, "volume": 1074730.0}, {"date": "2018-07-26", "close": 47.1991, "volume": 1213643.0}, {"date": "2018-07-27", "close": 47.3971, "volume": 1088401.0}, {"date": "2018-07-30", "close": 47.5752, "volume": 1240494.0}, {"date": "2018-07-31", "close": 48.8519, "volume": 1253365.0}, {"date": "2018-08-01", "close": 47.2882, "volume": 1175362.0}, {"date": "2018-08-02", "close": 46.3975, "volume": 1051565.0}, {"date": "2018-08-03", "close": 47.0804, "volume": 671122.0}, {"date": "2018-08-06", "close": 46.0907, "volume": 1098149.0}, {"date": "2018-08-07", "close": 45.4177, "volume": 756377.0}, {"date": "2018-08-08", "close": 45.2098, "volume": 721385.0}, {"date": "2018-08-09", "close": 45.2197, "volume": 744347.0}, {"date": "2018-08-10", "close": 44.8436, "volume": 952801.0}, {"date": "2018-08-13", "close": 44.0815, "volume": 875184.0}, {"date": "2018-08-14", "close": 43.5273, "volume": 1287433.0}, {"date": "2018-08-15", "close": 41.7953, "volume": 1333305.0}, {"date": "2018-08-16", "close": 42.4683, "volume": 971745.0}, {"date": "2018-08-17", "close": 43.1809, "volume": 567807.0}, {"date": "2018-08-20", "close": 43.3294, "volume": 736878.0}, {"date": "2018-08-21", "close": 43.5372, "volume": 575983.0}, {"date": "2018-08-22", "close": 43.9232, "volume": 434359.0}, {"date": "2018-08-23", "close": 42.8345, "volume": 643337.0}, {"date": "2018-08-24", "close": 43.9133, "volume": 566533.0}, {"date": "2018-08-27", "close": 44.9129, "volume": 678943.0}, {"date": "2018-08-28", "close": 45.2296, "volume": 853040.0}, {"date": "2018-08-29", "close": 44.903, "volume": 782518.0}, {"date": "2018-08-30", "close": 43.2601, "volume": 631796.0}, {"date": "2018-08-31", "close": 43.1908, "volume": 452827.0}, {"date": "2018-09-04", "close": 41.9141, "volume": 919444.0}, {"date": "2018-09-05", "close": 41.7755, "volume": 1383826.0}, {"date": "2018-09-06", "close": 41.0234, "volume": 1418770.0}, {"date": "2018-09-07", "close": 40.0238, "volume": 1484403.0}, {"date": "2018-09-10", "close": 39.6279, "volume": 1208580.0}, {"date": "2018-09-11", "close": 39.3903, "volume": 1006811.0}, {"date": "2018-09-12", "close": 40.6869, "volume": 1217401.0}, {"date": "2018-09-13", "close": 40.7561, "volume": 1057767.0}, {"date": "2018-09-14", "close": 40.9343, "volume": 464491.0}, {"date": "2018-09-17", "close": 40.677, "volume": 749553.0}, {"date": "2018-09-18", "close": 41.3796, "volume": 879373.0}, {"date": "2018-09-19", "close": 41.9339, "volume": 913547.0}, {"date": "2018-09-20", "close": 42.8147, "volume": 847784.0}, {"date": "2018-09-21", "close": 43.8044, "volume": 1325065.0}, {"date": "2018-09-24", "close": 42.983, "volume": 636048.0}, {"date": "2018-09-25", "close": 43.3492, "volume": 839924.0}, {"date": "2018-09-26", "close": 43.0918, "volume": 641566.0}, {"date": "2018-09-27", "close": 42.8939, "volume": 670844.0}, {"date": "2018-09-28", "close": 42.696, "volume": 664400.0}, {"date": "2018-10-01", "close": 42.7454, "volume": 906934.0}, {"date": "2018-10-02", "close": 43.171, "volume": 640763.0}, {"date": "2018-10-03", "close": 43.2997, "volume": 985964.0}, {"date": "2018-10-04", "close": 42.2209, "volume": 778438.0}, {"date": "2018-10-05", "close": 41.8349, "volume": 1059784.0}, {"date": "2018-10-08", "close": 41.9933, "volume": 757442.0}, {"date": "2018-10-09", "close": 41.7854, "volume": 696138.0}, {"date": "2018-10-10", "close": 40.9244, "volume": 970712.0}, {"date": "2018-10-11", "close": 42.2506, "volume": 1395542.0}, {"date": "2018-10-12", "close": 41.3302, "volume": 1052623.0}, {"date": "2018-10-15", "close": 41.7063, "volume": 926463.0}, {"date": "2018-10-16", "close": 41.4687, "volume": 833743.0}, {"date": "2018-10-17", "close": 41.4291, "volume": 633462.0}, {"date": "2018-10-18", "close": 39.5883, "volume": 1231815.0}, {"date": "2018-10-19", "close": 37.886, "volume": 1806494.0}, {"date": "2018-10-22", "close": 37.8662, "volume": 1182245.0}, {"date": "2018-10-23", "close": 36.8072, "volume": 1218614.0}, {"date": "2018-10-24", "close": 35.5404, "volume": 1418321.0}, {"date": "2018-10-25", "close": 36.5895, "volume": 1225865.0}, {"date": "2018-10-26", "close": 37.015, "volume": 969272.0}, {"date": "2018-10-29", "close": 35.5008, "volume": 899987.0}, {"date": "2018-10-30", "close": 36.4212, "volume": 1021703.0}, {"date": "2018-10-31", "close": 37.9454, "volume": 1616726.0}, {"date": "2018-11-01", "close": 39.3606, "volume": 1774451.0}, {"date": "2018-11-02", "close": 40.192, "volume": 1190853.0}, {"date": "2018-11-05", "close": 39.2023, "volume": 985090.0}, {"date": "2018-11-06", "close": 39.3112, "volume": 795921.0}, {"date": "2018-11-07", "close": 39.3112, "volume": 621212.0}, {"date": "2018-11-08", "close": 38.6481, "volume": 668462.0}, {"date": "2018-11-09", "close": 37.5396, "volume": 789589.0}, {"date": "2018-11-12", "close": 36.5004, "volume": 688820.0}, {"date": "2018-11-13", "close": 36.1936, "volume": 792081.0}, {"date": "2018-11-14", "close": 36.6587, "volume": 745501.0}, {"date": "2018-11-15", "close": 37.3515, "volume": 616955.0}, {"date": "2018-11-16", "close": 37.4208, "volume": 399962.0}, {"date": "2018-11-19", "close": 36.8864, "volume": 349662.0}, {"date": "2018-11-20", "close": 35.2336, "volume": 823795.0}, {"date": "2018-11-21", "close": 35.5206, "volume": 1588007.0}, {"date": "2018-11-23", "close": 31.7894, "volume": 3281117.0}, {"date": "2018-11-26", "close": 31.6112, "volume": 2523267.0}, {"date": "2018-11-27", "close": 32.6504, "volume": 1189356.0}, {"date": "2018-11-28", "close": 33.5016, "volume": 885407.0}, {"date": "2018-11-29", "close": 33.1948, "volume": 648638.0}, {"date": "2018-11-30", "close": 33.1354, "volume": 769480.0}, {"date": "2018-12-03", "close": 33.3531, "volume": 1623216.0}, {"date": "2018-12-04", "close": 32.4723, "volume": 985796.0}, {"date": "2018-12-06", "close": 32.0764, "volume": 1029465.0}, {"date": "2018-12-07", "close": 32.3436, "volume": 1079057.0}, {"date": "2018-12-10", "close": 31.9279, "volume": 967279.0}, {"date": "2018-12-11", "close": 31.8191, "volume": 802197.0}, {"date": "2018-12-12", "close": 31.6607, "volume": 895000.0}, {"date": "2018-12-13", "close": 31.7498, "volume": 709034.0}, {"date": "2018-12-14", "close": 31.3737, "volume": 748003.0}, {"date": "2018-12-17", "close": 30.8393, "volume": 762924.0}, {"date": "2018-12-18", "close": 30.9085, "volume": 1122691.0}, {"date": "2018-12-19", "close": 29.9584, "volume": 991198.0}, {"date": "2018-12-20", "close": 29.4735, "volume": 1339580.0}, {"date": "2018-12-21", "close": 29.8892, "volume": 1788169.0}, {"date": "2018-12-24", "close": 29.5724, "volume": 413720.0}, {"date": "2018-12-26", "close": 30.5028, "volume": 723786.0}, {"date": "2018-12-27", "close": 30.7205, "volume": 595133.0}, {"date": "2018-12-28", "close": 30.2751, "volume": 943348.0}, {"date": "2018-12-31", "close": 30.4533, "volume": 864884.0}, {"date": "2019-01-02", "close": 29.8793, "volume": 1887022.0}, {"date": "2019-01-03", "close": 28.9093, "volume": 1688404.0}, {"date": "2019-01-04", "close": 30.8195, "volume": 1790505.0}, {"date": "2019-01-07", "close": 30.9976, "volume": 1034739.0}, {"date": "2019-01-08", "close": 31.3935, "volume": 1081551.0}, {"date": "2019-01-09", "close": 31.5914, "volume": 1053141.0}, {"date": "2019-01-10", "close": 31.5816, "volume": 1417565.0}, {"date": "2019-01-11", "close": 31.3836, "volume": 1120602.0}, {"date": "2019-01-14", "close": 31.8983, "volume": 1135526.0}, {"date": "2019-01-15", "close": 30.384, "volume": 1783799.0}, {"date": "2019-01-16", "close": 31.057, "volume": 1057318.0}, {"date": "2019-01-17", "close": 31.6805, "volume": 776059.0}, {"date": "2019-01-18", "close": 31.9576, "volume": 1097895.0}, {"date": "2019-01-22", "close": 31.4826, "volume": 951308.0}, {"date": "2019-01-23", "close": 30.8789, "volume": 788766.0}, {"date": "2019-01-24", "close": 30.7403, "volume": 891797.0}, {"date": "2019-01-25", "close": 31.9082, "volume": 971094.0}, {"date": "2019-01-28", "close": 31.443, "volume": 952427.0}, {"date": "2019-01-29", "close": 32.3832, "volume": 1534543.0}, {"date": "2019-01-30", "close": 33.363, "volume": 1973296.0}, {"date": "2019-01-31", "close": 33.2739, "volume": 1591241.0}, {"date": "2019-02-01", "close": 33.1255, "volume": 756023.0}, {"date": "2019-02-04", "close": 33.4224, "volume": 685248.0}, {"date": "2019-02-05", "close": 33.5907, "volume": 1057310.0}, {"date": "2019-02-06", "close": 33.947, "volume": 1097196.0}, {"date": "2019-02-07", "close": 32.5812, "volume": 1327011.0}, {"date": "2019-02-08", "close": 32.2051, "volume": 990044.0}, {"date": "2019-02-11", "close": 30.8492, "volume": 1418403.0}, {"date": "2019-02-12", "close": 29.8892, "volume": 1778126.0}, {"date": "2019-02-13", "close": 30.3048, "volume": 1230797.0}, {"date": "2019-02-14", "close": 31.1164, "volume": 1229128.0}, {"date": "2019-02-15", "close": 32.1655, "volume": 1929547.0}, {"date": "2019-02-19", "close": 34.0558, "volume": 2196342.0}, {"date": "2019-02-20", "close": 35.4612, "volume": 2517132.0}, {"date": "2019-02-21", "close": 35.4909, "volume": 1730603.0}, {"date": "2019-02-22", "close": 35.8175, "volume": 1530252.0}, {"date": "2019-02-25", "close": 36.5004, "volume": 1410955.0}, {"date": "2019-02-26", "close": 36.4113, "volume": 1178688.0}, {"date": "2019-02-27", "close": 36.342, "volume": 949130.0}, {"date": "2019-02-28", "close": 35.2435, "volume": 967346.0}, {"date": "2019-03-01", "close": 35.4018, "volume": 1039406.0}, {"date": "2019-03-04", "close": 35.3622, "volume": 1065638.0}, {"date": "2019-03-05", "close": 35.8769, "volume": 989315.0}, {"date": "2019-03-06", "close": 35.7581, "volume": 927568.0}, {"date": "2019-03-07", "close": 35.4018, "volume": 851763.0}, {"date": "2019-03-08", "close": 35.4711, "volume": 957341.0}, {"date": "2019-03-11", "close": 36.6489, "volume": 827496.0}, {"date": "2019-03-12", "close": 37.4406, "volume": 1239851.0}, {"date": "2019-03-13", "close": 37.8563, "volume": 1192440.0}, {"date": "2019-03-14", "close": 36.6983, "volume": 1136614.0}, {"date": "2019-03-15", "close": 37.2328, "volume": 1528036.0}, {"date": "2019-03-18", "close": 37.6781, "volume": 839032.0}, {"date": "2019-03-19", "close": 38.4402, "volume": 1480025.0}, {"date": "2019-03-20", "close": 38.7272, "volume": 1383084.0}, {"date": "2019-03-21", "close": 39.034, "volume": 615561.0}, {"date": "2019-03-22", "close": 37.2031, "volume": 821456.0}, {"date": "2019-03-25", "close": 37.5396, "volume": 666251.0}, {"date": "2019-03-26", "close": 38.7371, "volume": 819530.0}, {"date": "2019-03-27", "close": 38.46, "volume": 848522.0}, {"date": "2019-03-28", "close": 38.6184, "volume": 557363.0}, {"date": "2019-03-29", "close": 39.2716, "volume": 896440.0}, {"date": "2019-04-01", "close": 39.8258, "volume": 783468.0}, {"date": "2019-04-02", "close": 39.4794, "volume": 699387.0}, {"date": "2019-04-03", "close": 40.004, "volume": 805704.0}, {"date": "2019-04-04", "close": 40.578, "volume": 922609.0}, {"date": "2019-04-05", "close": 40.6077, "volume": 523077.0}, {"date": "2019-04-08", "close": 41.2609, "volume": 527122.0}, {"date": "2019-04-09", "close": 40.3306, "volume": 632172.0}, {"date": "2019-04-10", "close": 40.6473, "volume": 443210.0}, {"date": "2019-04-11", "close": 39.9347, "volume": 975286.0}, {"date": "2019-04-12", "close": 40.578, "volume": 735331.0}, {"date": "2019-04-15", "close": 40.2019, "volume": 699671.0}, {"date": "2019-04-16", "close": 40.8452, "volume": 594895.0}, {"date": "2019-04-17", "close": 41.4093, "volume": 686913.0}, {"date": "2019-04-18", "close": 40.6077, "volume": 896955.0}, {"date": "2019-04-22", "close": 39.8852, "volume": 653469.0}, {"date": "2019-04-23", "close": 39.7763, "volume": 837199.0}, {"date": "2019-04-24", "close": 38.945, "volume": 1046790.0}, {"date": "2019-04-25", "close": 37.6089, "volume": 1064077.0}, {"date": "2019-04-26", "close": 38.5293, "volume": 667656.0}, {"date": "2019-04-29", "close": 38.4699, "volume": 756165.0}, {"date": "2019-04-30", "close": 38.0245, "volume": 793775.0}, {"date": "2019-05-01", "close": 36.3222, "volume": 1171281.0}, {"date": "2019-05-02", "close": 36.0154, "volume": 1267636.0}, {"date": "2019-05-03", "close": 37.3614, "volume": 903624.0}, {"date": "2019-05-06", "close": 36.0748, "volume": 1046013.0}, {"date": "2019-05-07", "close": 36.1342, "volume": 1253662.0}, {"date": "2019-05-08", "close": 35.9363, "volume": 744043.0}, {"date": "2019-05-09", "close": 35.0653, "volume": 1313268.0}, {"date": "2019-05-10", "close": 35.2831, "volume": 1462171.0}, {"date": "2019-05-13", "close": 34.3131, "volume": 962907.0}, {"date": "2019-05-14", "close": 34.6595, "volume": 693173.0}, {"date": "2019-05-15", "close": 34.709, "volume": 533490.0}, {"date": "2019-05-16", "close": 34.7288, "volume": 693678.0}, {"date": "2019-05-17", "close": 34.3626, "volume": 628784.0}, {"date": "2019-05-20", "close": 33.9568, "volume": 498267.0}, {"date": "2019-05-21", "close": 34.2043, "volume": 562336.0}, {"date": "2019-05-22", "close": 33.1354, "volume": 993184.0}, {"date": "2019-05-23", "close": 32.9276, "volume": 1091701.0}, {"date": "2019-05-24", "close": 33.1354, "volume": 599967.0}, {"date": "2019-05-28", "close": 33.5016, "volume": 1199619.0}, {"date": "2019-05-29", "close": 33.8084, "volume": 709653.0}, {"date": "2019-05-30", "close": 33.5907, "volume": 526401.0}, {"date": "2019-05-31", "close": 33.3828, "volume": 619554.0}, {"date": "2019-06-03", "close": 34.3428, "volume": 468749.0}, {"date": "2019-06-04", "close": 35.0752, "volume": 523287.0}, {"date": "2019-06-05", "close": 34.7189, "volume": 591763.0}, {"date": "2019-06-06", "close": 34.8773, "volume": 427984.0}, {"date": "2019-06-07", "close": 35.6789, "volume": 648956.0}, {"date": "2019-06-10", "close": 35.9857, "volume": 748462.0}, {"date": "2019-06-11", "close": 36.827, "volume": 677205.0}, {"date": "2019-06-12", "close": 36.54, "volume": 476644.0}, {"date": "2019-06-13", "close": 37.0447, "volume": 535311.0}, {"date": "2019-06-14", "close": 36.6093, "volume": 467272.0}, {"date": "2019-06-17", "close": 36.8765, "volume": 386410.0}, {"date": "2019-06-18", "close": 38.2126, "volume": 681977.0}, {"date": "2019-06-19", "close": 37.8365, "volume": 599602.0}, {"date": "2019-06-20", "close": 38.5986, "volume": 699948.0}, {"date": "2019-06-21", "close": 38.846, "volume": 1140665.0}, {"date": "2019-06-24", "close": 39.0439, "volume": 688901.0}, {"date": "2019-06-25", "close": 38.4204, "volume": 525673.0}, {"date": "2019-06-26", "close": 38.6184, "volume": 777336.0}, {"date": "2019-06-27", "close": 38.5788, "volume": 624546.0}, {"date": "2019-06-28", "close": 38.4501, "volume": 1015061.0}, {"date": "2019-07-01", "close": 38.0938, "volume": 735956.0}, {"date": "2019-07-02", "close": 37.6584, "volume": 945259.0}, {"date": "2019-07-03", "close": 38.0938, "volume": 394257.0}, {"date": "2019-07-05", "close": 37.7672, "volume": 428323.0}, {"date": "2019-07-08", "close": 37.599, "volume": 595496.0}, {"date": "2019-07-09", "close": 36.8666, "volume": 1144839.0}, {"date": "2019-07-10", "close": 36.8666, "volume": 886326.0}, {"date": "2019-07-11", "close": 36.4707, "volume": 933089.0}, {"date": "2019-07-12", "close": 36.4905, "volume": 577913.0}, {"date": "2019-07-15", "close": 37.015, "volume": 789903.0}, {"date": "2019-07-16", "close": 36.9458, "volume": 684082.0}, {"date": "2019-07-17", "close": 36.5004, "volume": 579762.0}, {"date": "2019-07-18", "close": 36.3816, "volume": 970921.0}, {"date": "2019-07-19", "close": 37.2427, "volume": 923599.0}, {"date": "2019-07-22", "close": 37.2427, "volume": 734623.0}, {"date": "2019-07-23", "close": 37.015, "volume": 818050.0}, {"date": "2019-07-24", "close": 37.2724, "volume": 715859.0}, {"date": "2019-07-25", "close": 37.0348, "volume": 751928.0}, {"date": "2019-07-26", "close": 36.9755, "volume": 479639.0}, {"date": "2019-07-29", "close": 36.8666, "volume": 524374.0}, {"date": "2019-07-30", "close": 36.6785, "volume": 588143.0}, {"date": "2019-07-31", "close": 35.4216, "volume": 917207.0}, {"date": "2019-08-01", "close": 34.1944, "volume": 1270914.0}, {"date": "2019-08-02", "close": 32.7692, "volume": 1121580.0}, {"date": "2019-08-05", "close": 31.9279, "volume": 1088111.0}, {"date": "2019-08-06", "close": 32.0269, "volume": 937059.0}, {"date": "2019-08-07", "close": 31.8785, "volume": 958269.0}, {"date": "2019-08-08", "close": 32.9374, "volume": 1010359.0}, {"date": "2019-08-09", "close": 31.6508, "volume": 825589.0}, {"date": "2019-08-12", "close": 30.7403, "volume": 749589.0}, {"date": "2019-08-13", "close": 31.4529, "volume": 1208539.0}, {"date": "2019-08-14", "close": 30.3048, "volume": 956999.0}, {"date": "2019-08-15", "close": 29.5131, "volume": 1011070.0}, {"date": "2019-08-16", "close": 29.6021, "volume": 928316.0}, {"date": "2019-08-19", "close": 29.9881, "volume": 1204432.0}, {"date": "2019-08-20", "close": 29.8496, "volume": 781582.0}, {"date": "2019-08-21", "close": 29.612, "volume": 940851.0}, {"date": "2019-08-22", "close": 29.8595, "volume": 792556.0}, {"date": "2019-08-23", "close": 29.2458, "volume": 881874.0}, {"date": "2019-08-26", "close": 29.226, "volume": 732949.0}, {"date": "2019-08-27", "close": 29.5131, "volume": 1704872.0}, {"date": "2019-08-28", "close": 30.0772, "volume": 790940.0}, {"date": "2019-08-29", "close": 30.8393, "volume": 1306482.0}, {"date": "2019-08-30", "close": 31.2747, "volume": 944082.0}, {"date": "2019-09-03", "close": 30.9382, "volume": 784463.0}, {"date": "2019-09-04", "close": 31.2747, "volume": 543948.0}, {"date": "2019-09-05", "close": 32.6108, "volume": 1183220.0}, {"date": "2019-09-06", "close": 32.7692, "volume": 952605.0}, {"date": "2019-09-09", "close": 33.2542, "volume": 814811.0}, {"date": "2019-09-10", "close": 34.1548, "volume": 748063.0}, {"date": "2019-09-11", "close": 34.2043, "volume": 598930.0}, {"date": "2019-09-12", "close": 34.9663, "volume": 678345.0}, {"date": "2019-09-13", "close": 35.3325, "volume": 1139611.0}, {"date": "2019-09-16", "close": 34.7783, "volume": 860879.0}, {"date": "2019-09-17", "close": 34.5606, "volume": 485878.0}, {"date": "2019-09-18", "close": 34.323, "volume": 900168.0}, {"date": "2019-09-19", "close": 34.3131, "volume": 450795.0}, {"date": "2019-09-20", "close": 34.135, "volume": 796492.0}, {"date": "2019-09-23", "close": 34.2142, "volume": 756178.0}, {"date": "2019-09-24", "close": 33.2443, "volume": 683918.0}, {"date": "2019-09-25", "close": 33.848, "volume": 597182.0}, {"date": "2019-09-26", "close": 33.561, "volume": 428224.0}, {"date": "2019-09-27", "close": 33.749, "volume": 708437.0}, {"date": "2019-09-30", "close": 33.7787, "volume": 704014.0}, {"date": "2019-10-01", "close": 32.7593, "volume": 933772.0}, {"date": "2019-10-02", "close": 32.1952, "volume": 651508.0}, {"date": "2019-10-03", "close": 32.3931, "volume": 486357.0}, {"date": "2019-10-04", "close": 32.6603, "volume": 509713.0}, {"date": "2019-10-07", "close": 32.6603, "volume": 441554.0}, {"date": "2019-10-08", "close": 32.017, "volume": 663074.0}, {"date": "2019-10-09", "close": 32.0962, "volume": 531999.0}, {"date": "2019-10-10", "close": 32.9374, "volume": 656312.0}, {"date": "2019-10-11", "close": 34.135, "volume": 810758.0}, {"date": "2019-10-14", "close": 34.5507, "volume": 735855.0}, {"date": "2019-10-15", "close": 33.848, "volume": 589236.0}, {"date": "2019-10-16", "close": 33.7391, "volume": 453209.0}, {"date": "2019-10-17", "close": 33.2146, "volume": 851268.0}, {"date": "2019-10-18", "close": 33.5313, "volume": 579557.0}, {"date": "2019-10-21", "close": 34.5903, "volume": 736326.0}, {"date": "2019-10-22", "close": 34.9762, "volume": 572273.0}, {"date": "2019-10-23", "close": 35.7086, "volume": 902552.0}, {"date": "2019-10-24", "close": 35.0653, "volume": 1184310.0}, {"date": "2019-10-25", "close": 35.5998, "volume": 577717.0}, {"date": "2019-10-28", "close": 36.0352, "volume": 791094.0}, {"date": "2019-10-29", "close": 36.3519, "volume": 1331932.0}, {"date": "2019-10-30", "close": 36.1441, "volume": 1127160.0}, {"date": "2019-10-31", "close": 35.2138, "volume": 826744.0}, {"date": "2019-11-01", "close": 36.9656, "volume": 780208.0}, {"date": "2019-11-04", "close": 37.7375, "volume": 807690.0}, {"date": "2019-11-05", "close": 37.5792, "volume": 856058.0}, {"date": "2019-11-06", "close": 36.5598, "volume": 771819.0}, {"date": "2019-11-07", "close": 37.6287, "volume": 960953.0}, {"date": "2019-11-08", "close": 37.401, "volume": 467695.0}, {"date": "2019-11-11", "close": 37.688, "volume": 699125.0}, {"date": "2019-11-12", "close": 37.3911, "volume": 653144.0}, {"date": "2019-11-13", "close": 36.9557, "volume": 501741.0}, {"date": "2019-11-14", "close": 36.7775, "volume": 405314.0}, {"date": "2019-11-15", "close": 37.3317, "volume": 382239.0}, {"date": "2019-11-18", "close": 36.9161, "volume": 525703.0}, {"date": "2019-11-19", "close": 37.2031, "volume": 512884.0}, {"date": "2019-11-20", "close": 36.5895, "volume": 728064.0}, {"date": "2019-11-21", "close": 36.7181, "volume": 627192.0}, {"date": "2019-11-22", "close": 37.5099, "volume": 663390.0}, {"date": "2019-11-25", "close": 37.8068, "volume": 410846.0}, {"date": "2019-11-26", "close": 37.688, "volume": 835262.0}, {"date": "2019-11-27", "close": 38.1235, "volume": 473279.0}, {"date": "2019-11-29", "close": 37.6386, "volume": 365470.0}, {"date": "2019-12-02", "close": 37.5594, "volume": 700684.0}, {"date": "2019-12-03", "close": 36.6093, "volume": 1727670.0}, {"date": "2019-12-04", "close": 37.312, "volume": 775035.0}, {"date": "2019-12-05", "close": 37.9949, "volume": 645376.0}, {"date": "2019-12-06", "close": 38.4105, "volume": 690859.0}, {"date": "2019-12-09", "close": 38.9747, "volume": 582007.0}, {"date": "2019-12-10", "close": 39.232, "volume": 689273.0}, {"date": "2019-12-11", "close": 40.1425, "volume": 899086.0}, {"date": "2019-12-12", "close": 40.7957, "volume": 764173.0}, {"date": "2019-12-13", "close": 41.0629, "volume": 1055594.0}, {"date": "2019-12-16", "close": 40.8056, "volume": 667061.0}, {"date": "2019-12-17", "close": 41.5776, "volume": 941748.0}, {"date": "2019-12-18", "close": 42.1912, "volume": 1306135.0}, {"date": "2019-12-19", "close": 42.4089, "volume": 657435.0}, {"date": "2019-12-20", "close": 41.8547, "volume": 1180898.0}, {"date": "2019-12-23", "close": 42.2308, "volume": 463245.0}, {"date": "2019-12-24", "close": 42.1516, "volume": 214399.0}, {"date": "2019-12-26", "close": 42.7454, "volume": 276627.0}, {"date": "2019-12-27", "close": 42.1318, "volume": 293011.0}, {"date": "2019-12-30", "close": 42.0527, "volume": 332467.0}, {"date": "2019-12-31", "close": 42.0428, "volume": 535740.0}, {"date": "2020-01-02", "close": 42.2704, "volume": 414168.0}, {"date": "2020-01-03", "close": 41.1223, "volume": 801559.0}, {"date": "2020-01-06", "close": 41.1916, "volume": 598566.0}, {"date": "2020-01-07", "close": 41.251, "volume": 599017.0}, {"date": "2020-01-08", "close": 41.4885, "volume": 599056.0}, {"date": "2020-01-09", "close": 41.8052, "volume": 581334.0}, {"date": "2020-01-10", "close": 42.5475, "volume": 744638.0}, {"date": "2020-01-13", "close": 43.9529, "volume": 655981.0}, {"date": "2020-01-14", "close": 43.8341, "volume": 725191.0}, {"date": "2020-01-15", "close": 43.369, "volume": 453568.0}, {"date": "2020-01-16", "close": 43.0523, "volume": 731150.0}, {"date": "2020-01-17", "close": 43.4778, "volume": 682227.0}, {"date": "2020-01-21", "close": 41.825, "volume": 1038214.0}, {"date": "2020-01-22", "close": 41.4192, "volume": 925865.0}, {"date": "2020-01-23", "close": 40.578, "volume": 1601016.0}, {"date": "2020-01-24", "close": 39.4398, "volume": 1160530.0}, {"date": "2020-01-27", "close": 37.5792, "volume": 1153643.0}, {"date": "2020-01-28", "close": 38.4699, "volume": 904800.0}, {"date": "2020-01-29", "close": 38.2126, "volume": 712233.0}, {"date": "2020-01-30", "close": 38.4699, "volume": 724311.0}, {"date": "2020-01-31", "close": 37.2922, "volume": 1078342.0}, {"date": "2020-02-03", "close": 37.8068, "volume": 764753.0}, {"date": "2020-02-04", "close": 39.5982, "volume": 1172406.0}, {"date": "2020-02-05", "close": 39.7268, "volume": 641972.0}, {"date": "2020-02-06", "close": 39.1825, "volume": 576444.0}, {"date": "2020-02-07", "close": 38.2423, "volume": 501693.0}, {"date": "2020-02-10", "close": 37.9454, "volume": 961188.0}, {"date": "2020-02-11", "close": 38.5392, "volume": 945112.0}, {"date": "2020-02-12", "close": 39.1033, "volume": 633668.0}, {"date": "2020-02-13", "close": 39.0538, "volume": 562710.0}, {"date": "2020-02-14", "close": 38.8559, "volume": 498935.0}, {"date": "2020-02-18", "close": 37.7672, "volume": 833038.0}, {"date": "2020-02-19", "close": 38.4303, "volume": 455568.0}, {"date": "2020-02-20", "close": 37.9058, "volume": 412089.0}, {"date": "2020-02-21", "close": 37.4604, "volume": 517650.0}, {"date": "2020-02-24", "close": 35.768, "volume": 1040724.0}, {"date": "2020-02-25", "close": 34.6892, "volume": 1065154.0}, {"date": "2020-02-26", "close": 34.6694, "volume": 891751.0}, {"date": "2020-02-27", "close": 33.2245, "volume": 1564608.0}, {"date": "2020-02-28", "close": 33.3036, "volume": 1655408.0}, {"date": "2020-03-02", "close": 34.7882, "volume": 1280012.0}, {"date": "2020-03-03", "close": 34.3131, "volume": 1772339.0}, {"date": "2020-03-04", "close": 35.4414, "volume": 1073708.0}, {"date": "2020-03-05", "close": 34.996, "volume": 920298.0}, {"date": "2020-03-06", "close": 34.8971, "volume": 1084933.0}, {"date": "2020-03-09", "close": 31.6805, "volume": 1307589.0}, {"date": "2020-03-10", "close": 34.8773, "volume": 1465833.0}, {"date": "2020-03-11", "close": 31.2055, "volume": 1402966.0}, {"date": "2020-03-12", "close": 26.3064, "volume": 1907841.0}, {"date": "2020-03-13", "close": 28.9885, "volume": 1314840.0}, {"date": "2020-03-16", "close": 27.3456, "volume": 1232561.0}, {"date": "2020-03-17", "close": 27.6029, "volume": 2106772.0}, {"date": "2020-03-18", "close": 25.6334, "volume": 1585643.0}, {"date": "2020-03-19", "close": 26.8508, "volume": 1283949.0}, {"date": "2020-03-20", "close": 25.1485, "volume": 1549531.0}, {"date": "2020-03-23", "close": 23.2878, "volume": 1449413.0}, {"date": "2020-03-24", "close": 26.2965, "volume": 1071965.0}, {"date": "2020-03-25", "close": 27.2169, "volume": 1038893.0}, {"date": "2020-03-26", "close": 28.1176, "volume": 921714.0}, {"date": "2020-03-27", "close": 26.3163, "volume": 723483.0}, {"date": "2020-03-30", "close": 27.3357, "volume": 754862.0}, {"date": "2020-03-31", "close": 27.8701, "volume": 876003.0}, {"date": "2020-04-01", "close": 26.2668, "volume": 1038246.0}, {"date": "2020-04-02", "close": 27.0586, "volume": 755369.0}, {"date": "2020-04-03", "close": 26.5241, "volume": 877699.0}, {"date": "2020-04-06", "close": 28.1077, "volume": 743640.0}, {"date": "2020-04-07", "close": 29.2359, "volume": 1341524.0}, {"date": "2020-04-08", "close": 29.8694, "volume": 681651.0}, {"date": "2020-04-09", "close": 30.7997, "volume": 919202.0}, {"date": "2020-04-13", "close": 30.5622, "volume": 841563.0}, {"date": "2020-04-14", "close": 30.6809, "volume": 759395.0}, {"date": "2020-04-15", "close": 28.5728, "volume": 876551.0}, {"date": "2020-04-16", "close": 28.0681, "volume": 825704.0}, {"date": "2020-04-17", "close": 29.9485, "volume": 725296.0}, {"date": "2020-04-20", "close": 29.2854, "volume": 1022673.0}, {"date": "2020-04-21", "close": 28.7213, "volume": 667100.0}, {"date": "2020-04-22", "close": 29.8199, "volume": 701032.0}, {"date": "2020-04-23", "close": 30.5622, "volume": 838605.0}, {"date": "2020-04-24", "close": 30.4335, "volume": 736469.0}, {"date": "2020-04-27", "close": 32.2348, "volume": 1344420.0}, {"date": "2020-04-28", "close": 33.0166, "volume": 1152759.0}, {"date": "2020-04-29", "close": 34.2835, "volume": 574378.0}, {"date": "2020-04-30", "close": 32.1061, "volume": 1126752.0}, {"date": "2020-05-01", "close": 31.4331, "volume": 542271.0}, {"date": "2020-05-04", "close": 32.0071, "volume": 863516.0}, {"date": "2020-05-05", "close": 32.0071, "volume": 935619.0}, {"date": "2020-05-06", "close": 32.0863, "volume": 637562.0}, {"date": "2020-05-07", "close": 32.5713, "volume": 836693.0}, {"date": "2020-05-08", "close": 34.0954, "volume": 643468.0}, {"date": "2020-05-11", "close": 33.5214, "volume": 665912.0}, {"date": "2020-05-12", "close": 32.7395, "volume": 557400.0}, {"date": "2020-05-13", "close": 32.2644, "volume": 690356.0}, {"date": "2020-05-14", "close": 32.6009, "volume": 1340658.0}, {"date": "2020-05-15", "close": 32.4723, "volume": 743240.0}, {"date": "2020-05-18", "close": 35.2633, "volume": 800786.0}, {"date": "2020-05-19", "close": 35.5404, "volume": 638048.0}, {"date": "2020-05-20", "close": 35.669, "volume": 599055.0}, {"date": "2020-05-21", "close": 35.1148, "volume": 408379.0}, {"date": "2020-05-22", "close": 34.8179, "volume": 532852.0}, {"date": "2020-05-26", "close": 35.5998, "volume": 676675.0}, {"date": "2020-05-27", "close": 35.9264, "volume": 946335.0}, {"date": "2020-05-28", "close": 36.4113, "volume": 1004145.0}, {"date": "2020-05-29", "close": 35.9264, "volume": 1460251.0}, {"date": "2020-06-01", "close": 36.4707, "volume": 623779.0}, {"date": "2020-06-02", "close": 37.1239, "volume": 770159.0}, {"date": "2020-06-03", "close": 37.8959, "volume": 1040658.0}, {"date": "2020-06-04", "close": 37.688, "volume": 859777.0}, {"date": "2020-06-05", "close": 38.5491, "volume": 991788.0}, {"date": "2020-06-08", "close": 38.3907, "volume": 940530.0}, {"date": "2020-06-09", "close": 38.5293, "volume": 617609.0}, {"date": "2020-06-10", "close": 39.0439, "volume": 706051.0}, {"date": "2020-06-11", "close": 35.6987, "volume": 1204715.0}, {"date": "2020-06-12", "close": 36.639, "volume": 924924.0}, {"date": "2020-06-15", "close": 36.8369, "volume": 862114.0}, {"date": "2020-06-16", "close": 36.9458, "volume": 582957.0}, {"date": "2020-06-17", "close": 37.213, "volume": 530985.0}, {"date": "2020-06-18", "close": 36.5004, "volume": 769111.0}, {"date": "2020-06-19", "close": 37.4109, "volume": 1557596.0}, {"date": "2020-06-22", "close": 37.0447, "volume": 906873.0}, {"date": "2020-06-23", "close": 37.9256, "volume": 554364.0}, {"date": "2020-06-24", "close": 37.0942, "volume": 808328.0}, {"date": "2020-06-25", "close": 37.9256, "volume": 627493.0}, {"date": "2020-06-26", "close": 37.3317, "volume": 1401765.0}, {"date": "2020-06-29", "close": 37.9751, "volume": 404197.0}, {"date": "2020-06-30", "close": 39.3606, "volume": 1205453.0}, {"date": "2020-07-01", "close": 38.1928, "volume": 930698.0}, {"date": "2020-07-02", "close": 38.5095, "volume": 566535.0}, {"date": "2020-07-06", "close": 40.3207, "volume": 1172251.0}, {"date": "2020-07-07", "close": 39.5883, "volume": 1305815.0}, {"date": "2020-07-08", "close": 40.2316, "volume": 770383.0}, {"date": "2020-07-09", "close": 39.9149, "volume": 731343.0}, {"date": "2020-07-10", "close": 41.2312, "volume": 889733.0}, {"date": "2020-07-13", "close": 40.766, "volume": 1174078.0}, {"date": "2020-07-14", "close": 42.0329, "volume": 996273.0}, {"date": "2020-07-15", "close": 42.3694, "volume": 958959.0}, {"date": "2020-07-16", "close": 42.1912, "volume": 694241.0}, {"date": "2020-07-17", "close": 43.2304, "volume": 678551.0}, {"date": "2020-07-20", "close": 43.3393, "volume": 803563.0}, {"date": "2020-07-21", "close": 42.8048, "volume": 666989.0}, {"date": "2020-07-22", "close": 43.27, "volume": 879218.0}, {"date": "2020-07-23", "close": 42.9236, "volume": 621693.0}, {"date": "2020-07-24", "close": 42.6366, "volume": 938418.0}, {"date": "2020-07-27", "close": 45.5958, "volume": 1051619.0}, {"date": "2020-07-28", "close": 44.4181, "volume": 974262.0}, {"date": "2020-07-29", "close": 43.8143, "volume": 803117.0}, {"date": "2020-07-30", "close": 43.3789, "volume": 891976.0}, {"date": "2020-07-31", "close": 43.2601, "volume": 668773.0}, {"date": "2020-08-03", "close": 43.7055, "volume": 673462.0}, {"date": "2020-08-04", "close": 43.1215, "volume": 1094679.0}, {"date": "2020-08-05", "close": 44.8139, "volume": 661347.0}, {"date": "2020-08-06", "close": 45.6948, "volume": 929326.0}, {"date": "2020-08-07", "close": 44.5962, "volume": 843911.0}, {"date": "2020-08-10", "close": 45.3781, "volume": 641158.0}, {"date": "2020-08-11", "close": 44.0618, "volume": 917596.0}, {"date": "2020-08-12", "close": 44.8634, "volume": 716842.0}, {"date": "2020-08-13", "close": 44.4082, "volume": 671520.0}, {"date": "2020-08-14", "close": 44.7249, "volume": 506011.0}, {"date": "2020-08-17", "close": 45.4572, "volume": 545891.0}, {"date": "2020-08-18", "close": 46.0709, "volume": 829886.0}, {"date": "2020-08-19", "close": 46.249, "volume": 769951.0}, {"date": "2020-08-20", "close": 46.0214, "volume": 505124.0}, {"date": "2020-08-21", "close": 45.5166, "volume": 466455.0}, {"date": "2020-08-24", "close": 46.1302, "volume": 474745.0}, {"date": "2020-08-25", "close": 45.8036, "volume": 417326.0}, {"date": "2020-08-26", "close": 46.6944, "volume": 398839.0}, {"date": "2020-08-27", "close": 45.8432, "volume": 466140.0}, {"date": "2020-08-28", "close": 47.7138, "volume": 624160.0}, {"date": "2020-08-31", "close": 47.6049, "volume": 791319.0}, {"date": "2020-09-01", "close": 48.0206, "volume": 1287740.0}, {"date": "2020-09-02", "close": 47.4861, "volume": 769304.0}, {"date": "2020-09-03", "close": 46.1203, "volume": 880421.0}, {"date": "2020-09-04", "close": 46.4964, "volume": 637292.0}, {"date": "2020-09-08", "close": 45.3286, "volume": 799214.0}, {"date": "2020-09-09", "close": 46.3876, "volume": 1073558.0}, {"date": "2020-09-10", "close": 45.0119, "volume": 852496.0}, {"date": "2020-09-11", "close": 46.4074, "volume": 958792.0}, {"date": "2020-09-14", "close": 46.8428, "volume": 741075.0}, {"date": "2020-09-15", "close": 46.8032, "volume": 544658.0}, {"date": "2020-09-16", "close": 46.5657, "volume": 720207.0}, {"date": "2020-09-17", "close": 46.7043, "volume": 805125.0}, {"date": "2020-09-18", "close": 46.0016, "volume": 1089929.0}, {"date": "2020-09-21", "close": 44.7051, "volume": 991557.0}, {"date": "2020-09-22", "close": 44.9228, "volume": 682925.0}, {"date": "2020-09-23", "close": 43.4976, "volume": 793813.0}, {"date": "2020-09-24", "close": 44.0914, "volume": 799562.0}, {"date": "2020-09-25", "close": 44.0222, "volume": 642703.0}, {"date": "2020-09-28", "close": 44.4279, "volume": 829406.0}, {"date": "2020-09-29", "close": 43.9925, "volume": 1004251.0}, {"date": "2020-09-30", "close": 44.804, "volume": 1368902.0}, {"date": "2020-10-01", "close": 44.0321, "volume": 877335.0}, {"date": "2020-10-02", "close": 45.1603, "volume": 705134.0}, {"date": "2020-10-05", "close": 46.3084, "volume": 784820.0}, {"date": "2020-10-06", "close": 45.1405, "volume": 735779.0}, {"date": "2020-10-07", "close": 46.6647, "volume": 803145.0}, {"date": "2020-10-08", "close": 46.9418, "volume": 455690.0}, {"date": "2020-10-09", "close": 47.5851, "volume": 922427.0}, {"date": "2020-10-12", "close": 47.4663, "volume": 396039.0}, {"date": "2020-10-13", "close": 46.9022, "volume": 476844.0}, {"date": "2020-10-14", "close": 47.0705, "volume": 500922.0}, {"date": "2020-10-15", "close": 47.4861, "volume": 718191.0}, {"date": "2020-10-16", "close": 47.4466, "volume": 633750.0}, {"date": "2020-10-19", "close": 47.308, "volume": 656686.0}, {"date": "2020-10-20", "close": 48.753, "volume": 1084459.0}, {"date": "2020-10-21", "close": 49.3963, "volume": 1147481.0}, {"date": "2020-10-22", "close": 49.7526, "volume": 1044401.0}, {"date": "2020-10-23", "close": 51.4153, "volume": 1037555.0}, {"date": "2020-10-26", "close": 50.6037, "volume": 775688.0}, {"date": "2020-10-27", "close": 51.4153, "volume": 1578112.0}, {"date": "2020-10-28", "close": 50.8907, "volume": 932252.0}, {"date": "2020-10-29", "close": 51.9695, "volume": 1156318.0}, {"date": "2020-10-30", "close": 51.8013, "volume": 1140359.0}, {"date": "2020-11-02", "close": 53.652, "volume": 1254801.0}, {"date": "2020-11-03", "close": 53.365, "volume": 749847.0}, {"date": "2020-11-04", "close": 52.3357, "volume": 576744.0}, {"date": "2020-11-05", "close": 53.6916, "volume": 850355.0}, {"date": "2020-11-06", "close": 54.5625, "volume": 590724.0}, {"date": "2020-11-09", "close": 54.0974, "volume": 1345095.0}, {"date": "2020-11-10", "close": 53.6025, "volume": 904212.0}, {"date": "2020-11-11", "close": 53.5827, "volume": 702966.0}, {"date": "2020-11-12", "close": 53.0285, "volume": 1016627.0}, {"date": "2020-11-13", "close": 53.8302, "volume": 1004842.0}, {"date": "2020-11-16", "close": 54.9683, "volume": 688738.0}, {"date": "2020-11-17", "close": 55.5127, "volume": 1479293.0}, {"date": "2020-11-18", "close": 55.2949, "volume": 615255.0}, {"date": "2020-11-19", "close": 55.4731, "volume": 448771.0}, {"date": "2020-11-20", "close": 56.245, "volume": 1244934.0}, {"date": "2020-11-23", "close": 57.5515, "volume": 874482.0}, {"date": "2020-11-24", "close": 58.8975, "volume": 1143276.0}, {"date": "2020-11-25", "close": 59.3626, "volume": 685691.0}, {"date": "2020-11-27", "close": 60.2237, "volume": 499694.0}, {"date": "2020-11-30", "close": 58.7589, "volume": 1799348.0}, {"date": "2020-12-01", "close": 59.5309, "volume": 1044629.0}, {"date": "2020-12-02", "close": 59.5804, "volume": 1193595.0}, {"date": "2020-12-03", "close": 59.6892, "volume": 1072372.0}, {"date": "2020-12-04", "close": 60.3919, "volume": 886774.0}, {"date": "2020-12-07", "close": 58.65, "volume": 802207.0}, {"date": "2020-12-08", "close": 59.6892, "volume": 1044636.0}, {"date": "2020-12-09", "close": 58.8678, "volume": 1041720.0}, {"date": "2020-12-10", "close": 58.561, "volume": 1061292.0}, {"date": "2020-12-11", "close": 59.1449, "volume": 542248.0}, {"date": "2020-12-14", "close": 58.6203, "volume": 676766.0}, {"date": "2020-12-15", "close": 59.907, "volume": 556498.0}, {"date": "2020-12-16", "close": 61.1342, "volume": 1036998.0}, {"date": "2020-12-17", "close": 62.2625, "volume": 1094248.0}, {"date": "2020-12-18", "close": 62.1041, "volume": 1139230.0}, {"date": "2020-12-21", "close": 63.1334, "volume": 783864.0}, {"date": "2020-12-22", "close": 62.4505, "volume": 828844.0}, {"date": "2020-12-23", "close": 63.747, "volume": 1092399.0}, {"date": "2020-12-24", "close": 63.4402, "volume": 369006.0}, {"date": "2020-12-28", "close": 62.8761, "volume": 416711.0}, {"date": "2020-12-29", "close": 63.6085, "volume": 521901.0}, {"date": "2020-12-30", "close": 65.1425, "volume": 746312.0}, {"date": "2020-12-31", "close": 64.4497, "volume": 496424.0}, {"date": "2021-01-04", "close": 66.5776, "volume": 1497778.0}, {"date": "2021-01-05", "close": 67.4584, "volume": 1060749.0}, {"date": "2021-01-06", "close": 68.2403, "volume": 1085885.0}, {"date": "2021-01-07", "close": 70.4473, "volume": 1245448.0}, {"date": "2021-01-08", "close": 70.7047, "volume": 897585.0}, {"date": "2021-01-11", "close": 69.9327, "volume": 913579.0}, {"date": "2021-01-12", "close": 71.0709, "volume": 923620.0}, {"date": "2021-01-13", "close": 69.517, "volume": 547290.0}, {"date": "2021-01-14", "close": 70.2692, "volume": 766111.0}, {"date": "2021-01-15", "close": 68.3987, "volume": 649719.0}, {"date": "2021-01-19", "close": 70.1702, "volume": 1044157.0}, {"date": "2021-01-20", "close": 69.5467, "volume": 751400.0}, {"date": "2021-01-21", "close": 69.6853, "volume": 496057.0}, {"date": "2021-01-22", "close": 70.289, "volume": 667070.0}, {"date": "2021-01-25", "close": 69.0717, "volume": 911027.0}, {"date": "2021-01-26", "close": 69.0321, "volume": 914290.0}, {"date": "2021-01-27", "close": 66.7063, "volume": 1072400.0}, {"date": "2021-01-28", "close": 68.4382, "volume": 1071740.0}, {"date": "2021-01-29", "close": 65.7264, "volume": 1214483.0}, {"date": "2021-02-01", "close": 68.1611, "volume": 913214.0}, {"date": "2021-02-02", "close": 67.4287, "volume": 992445.0}, {"date": "2021-02-03", "close": 67.1912, "volume": 1154129.0}, {"date": "2021-02-04", "close": 68.8044, "volume": 670041.0}, {"date": "2021-02-05", "close": 70.7245, "volume": 1394007.0}, {"date": "2021-02-08", "close": 70.4968, "volume": 1002981.0}, {"date": "2021-02-09", "close": 70.3286, "volume": 688276.0}, {"date": "2021-02-10", "close": 70.7641, "volume": 800897.0}, {"date": "2021-02-11", "close": 69.9228, "volume": 558500.0}, {"date": "2021-02-12", "close": 71.7142, "volume": 696661.0}, {"date": "2021-02-16", "close": 72.2684, "volume": 1051654.0}, {"date": "2021-02-17", "close": 73.5649, "volume": 1205957.0}, {"date": "2021-02-18", "close": 73.7431, "volume": 1216526.0}, {"date": "2021-02-19", "close": 78.6025, "volume": 1945749.0}, {"date": "2021-02-22", "close": 80.6908, "volume": 2015103.0}, {"date": "2021-02-23", "close": 78.4541, "volume": 1742823.0}, {"date": "2021-02-24", "close": 77.6722, "volume": 1422933.0}, {"date": "2021-02-25", "close": 74.3072, "volume": 1292710.0}, {"date": "2021-02-26", "close": 70.5958, "volume": 2599180.0}, {"date": "2021-03-01", "close": 74.1192, "volume": 1347999.0}, {"date": "2021-03-02", "close": 75.3563, "volume": 1460312.0}, {"date": "2021-03-03", "close": 76.1975, "volume": 1285159.0}, {"date": "2021-03-04", "close": 70.6651, "volume": 1919728.0}, {"date": "2021-03-05", "close": 72.981, "volume": 1061856.0}, {"date": "2021-03-08", "close": 71.7834, "volume": 778732.0}, {"date": "2021-03-09", "close": 72.2189, "volume": 1371519.0}, {"date": "2021-03-10", "close": 74.3666, "volume": 1291806.0}, {"date": "2021-03-11", "close": 77.405, "volume": 1710892.0}, {"date": "2021-03-12", "close": 77.1872, "volume": 587351.0}, {"date": "2021-03-15", "close": 74.9901, "volume": 1186385.0}, {"date": "2021-03-16", "close": 73.0404, "volume": 1121956.0}, {"date": "2021-03-17", "close": 73.5154, "volume": 766641.0}, {"date": "2021-03-18", "close": 72.1892, "volume": 892536.0}, {"date": "2021-03-19", "close": 71.3975, "volume": 1525013.0}, {"date": "2021-03-22", "close": 71.3381, "volume": 998315.0}, {"date": "2021-03-23", "close": 67.4683, "volume": 1863582.0}, {"date": "2021-03-24", "close": 66.7854, "volume": 1675540.0}, {"date": "2021-03-25", "close": 65.1425, "volume": 2341607.0}, {"date": "2021-03-26", "close": 68.7055, "volume": 1484291.0}, {"date": "2021-03-29", "close": 67.3793, "volume": 1246374.0}, {"date": "2021-03-30", "close": 67.3891, "volume": 1114105.0}, {"date": "2021-03-31", "close": 67.1714, "volume": 939033.0}, {"date": "2021-04-01", "close": 68.6956, "volume": 1133161.0}, {"date": "2021-04-05", "close": 70.962, "volume": 1359423.0}, {"date": "2021-04-06", "close": 70.6651, "volume": 1316750.0}, {"date": "2021-04-07", "close": 70.1108, "volume": 910078.0}, {"date": "2021-04-08", "close": 71.7241, "volume": 946878.0}, {"date": "2021-04-09", "close": 70.2494, "volume": 859440.0}, {"date": "2021-04-12", "close": 69.6655, "volume": 957529.0}, {"date": "2021-04-13", "close": 70.19, "volume": 685827.0}, {"date": "2021-04-14", "close": 72.6742, "volume": 917084.0}, {"date": "2021-04-15", "close": 74.0994, "volume": 1491536.0}, {"date": "2021-04-16", "close": 75.4157, "volume": 951297.0}, {"date": "2021-04-19", "close": 73.7431, "volume": 1345672.0}, {"date": "2021-04-20", "close": 70.6552, "volume": 1346239.0}, {"date": "2021-04-21", "close": 71.3282, "volume": 1548670.0}, {"date": "2021-04-22", "close": 68.4085, "volume": 1468866.0}, {"date": "2021-04-23", "close": 70.9026, "volume": 1084025.0}, {"date": "2021-04-26", "close": 72.1397, "volume": 1252676.0}, {"date": "2021-04-27", "close": 72.2288, "volume": 1144461.0}, {"date": "2021-04-28", "close": 72.2684, "volume": 703326.0}, {"date": "2021-04-29", "close": 71.2688, "volume": 734097.0}, {"date": "2021-04-30", "close": 68.6956, "volume": 1677055.0}, {"date": "2021-05-03", "close": 68.8638, "volume": 1088400.0}, {"date": "2021-05-04", "close": 68.9232, "volume": 861492.0}, {"date": "2021-05-05", "close": 71.7933, "volume": 923187.0}, {"date": "2021-05-06", "close": 72.0705, "volume": 1246192.0}, {"date": "2021-05-07", "close": 76.0788, "volume": 1838943.0}, {"date": "2021-05-10", "close": 79.6219, "volume": 4736487.0}, {"date": "2021-05-11", "close": 80.572, "volume": 2178956.0}, {"date": "2021-05-12", "close": 77.8899, "volume": 1560858.0}, {"date": "2021-05-13", "close": 76.3559, "volume": 1301948.0}, {"date": "2021-05-14", "close": 75.5146, "volume": 1327182.0}, {"date": "2021-05-17", "close": 77.5435, "volume": 1376532.0}, {"date": "2021-05-18", "close": 75.772, "volume": 1252132.0}, {"date": "2021-05-19", "close": 70.2692, "volume": 2356677.0}, {"date": "2021-05-20", "close": 70.19, "volume": 1057755.0}, {"date": "2021-05-21", "close": 68.7253, "volume": 1908590.0}, {"date": "2021-05-24", "close": 67.3496, "volume": 1275218.0}, {"date": "2021-05-25", "close": 66.3005, "volume": 1188438.0}, {"date": "2021-05-26", "close": 66.5578, "volume": 1633864.0}, {"date": "2021-05-27", "close": 68.4778, "volume": 1911435.0}, {"date": "2021-05-28", "close": 69.0222, "volume": 1755018.0}, {"date": "2021-06-01", "close": 70.9323, "volume": 1713239.0}, {"date": "2021-06-02", "close": 71.1203, "volume": 1601927.0}, {"date": "2021-06-03", "close": 68.6857, "volume": 1563202.0}, {"date": "2021-06-04", "close": 70.4177, "volume": 1576510.0}, {"date": "2021-06-07", "close": 67.5376, "volume": 2135210.0}, {"date": "2021-06-08", "close": 68.1512, "volume": 1616542.0}, {"date": "2021-06-09", "close": 65.9046, "volume": 1854696.0}, {"date": "2021-06-10", "close": 66.2906, "volume": 1525603.0}, {"date": "2021-06-11", "close": 66.2609, "volume": 1509518.0}, {"date": "2021-06-14", "close": 65.1227, "volume": 1320891.0}, {"date": "2021-06-15", "close": 62.4901, "volume": 3745100.0}, {"date": "2021-06-16", "close": 62.0348, "volume": 2242111.0}, {"date": "2021-06-17", "close": 58.7985, "volume": 2996311.0}, {"date": "2021-06-18", "close": 58.8678, "volume": 2429965.0}, {"date": "2021-06-21", "close": 61.0253, "volume": 1768155.0}, {"date": "2021-06-22", "close": 61.6587, "volume": 1616373.0}, {"date": "2021-06-23", "close": 62.3614, "volume": 1857324.0}, {"date": "2021-06-24", "close": 63.0047, "volume": 1026366.0}, {"date": "2021-06-25", "close": 63.7569, "volume": 2331646.0}, {"date": "2021-06-28", "close": 63.7866, "volume": 1180145.0}, {"date": "2021-06-29", "close": 64.3507, "volume": 1209360.0}, {"date": "2021-06-30", "close": 63.658, "volume": 1072256.0}, {"date": "2021-07-01", "close": 62.5297, "volume": 1230113.0}, {"date": "2021-07-02", "close": 63.5293, "volume": 689746.0}, {"date": "2021-07-06", "close": 61.7973, "volume": 1354715.0}, {"date": "2021-07-07", "close": 63.3314, "volume": 1318201.0}, {"date": "2021-07-08", "close": 62.2427, "volume": 1040780.0}, {"date": "2021-07-09", "close": 64.5091, "volume": 1082715.0}, {"date": "2021-07-12", "close": 64.4002, "volume": 1258540.0}, {"date": "2021-07-13", "close": 63.7272, "volume": 908668.0}, {"date": "2021-07-14", "close": 63.1433, "volume": 893719.0}, {"date": "2021-07-15", "close": 63.3017, "volume": 950402.0}, {"date": "2021-07-16", "close": 61.3123, "volume": 1533934.0}, {"date": "2021-07-19", "close": 60.2435, "volume": 1387547.0}, {"date": "2021-07-20", "close": 61.4014, "volume": 963375.0}, {"date": "2021-07-21", "close": 62.8959, "volume": 1143437.0}, {"date": "2021-07-22", "close": 62.4208, "volume": 956506.0}, {"date": "2021-07-23", "close": 62.4307, "volume": 1011309.0}, {"date": "2021-07-26", "close": 64.034, "volume": 1434412.0}, {"date": "2021-07-27", "close": 64.3211, "volume": 936116.0}, {"date": "2021-07-28", "close": 64.5091, "volume": 1312301.0}, {"date": "2021-07-29", "close": 67.0131, "volume": 1249692.0}, {"date": "2021-07-30", "close": 64.9644, "volume": 1729816.0}, {"date": "2021-08-02", "close": 63.9549, "volume": 1510790.0}, {"date": "2021-08-03", "close": 64.7763, "volume": 940918.0}, {"date": "2021-08-04", "close": 63.9945, "volume": 765374.0}, {"date": "2021-08-05", "close": 64.3705, "volume": 801236.0}, {"date": "2021-08-06", "close": 64.7367, "volume": 766332.0}, {"date": "2021-08-09", "close": 64.5586, "volume": 675175.0}, {"date": "2021-08-10", "close": 65.8452, "volume": 1004680.0}, {"date": "2021-08-11", "close": 65.8551, "volume": 1078575.0}, {"date": "2021-08-12", "close": 65.3306, "volume": 858296.0}, {"date": "2021-08-13", "close": 66.5182, "volume": 916991.0}, {"date": "2021-08-16", "close": 64.1726, "volume": 698997.0}, {"date": "2021-08-17", "close": 62.4802, "volume": 941682.0}, {"date": "2021-08-18", "close": 61.8765, "volume": 972018.0}, {"date": "2021-08-19", "close": 60.2435, "volume": 995568.0}, {"date": "2021-08-20", "close": 60.1643, "volume": 913121.0}, {"date": "2021-08-23", "close": 62.0546, "volume": 970100.0}, {"date": "2021-08-24", "close": 62.4109, "volume": 1214663.0}, {"date": "2021-08-25", "close": 61.7874, "volume": 550055.0}, {"date": "2021-08-26", "close": 60.5701, "volume": 842532.0}, {"date": "2021-08-27", "close": 62.3515, "volume": 913174.0}, {"date": "2021-08-30", "close": 62.3911, "volume": 782735.0}, {"date": "2021-08-31", "close": 61.9458, "volume": 830999.0}, {"date": "2021-09-01", "close": 61.0946, "volume": 815575.0}, {"date": "2021-09-02", "close": 61.7577, "volume": 776442.0}, {"date": "2021-09-03", "close": 61.9952, "volume": 519834.0}, {"date": "2021-09-07", "close": 61.728, "volume": 655501.0}, {"date": "2021-09-08", "close": 59.3923, "volume": 893359.0}, {"date": "2021-09-09", "close": 59.5705, "volume": 691769.0}, {"date": "2021-09-10", "close": 61.2332, "volume": 841583.0}, {"date": "2021-09-13", "close": 60.8472, "volume": 602767.0}, {"date": "2021-09-14", "close": 60.1445, "volume": 566072.0}, {"date": "2021-09-15", "close": 61.6983, "volume": 540704.0}, {"date": "2021-09-16", "close": 58.5313, "volume": 1082182.0}, {"date": "2021-09-17", "close": 57.9078, "volume": 1541274.0}, {"date": "2021-09-20", "close": 56.2945, "volume": 1477421.0}, {"date": "2021-09-21", "close": 55.869, "volume": 1279547.0}, {"date": "2021-09-22", "close": 56.1659, "volume": 808814.0}, {"date": "2021-09-23", "close": 56.5519, "volume": 1049267.0}, {"date": "2021-09-24", "close": 57.3535, "volume": 663109.0}, {"date": "2021-09-27", "close": 58.6401, "volume": 988652.0}, {"date": "2021-09-28", "close": 57.6009, "volume": 790470.0}, {"date": "2021-09-29", "close": 56.5815, "volume": 909061.0}, {"date": "2021-09-30", "close": 55.5622, "volume": 1713597.0}, {"date": "2021-10-01", "close": 56.2055, "volume": 825383.0}, {"date": "2021-10-04", "close": 55.9382, "volume": 757598.0}, {"date": "2021-10-05", "close": 55.6611, "volume": 946478.0}, {"date": "2021-10-06", "close": 55.6215, "volume": 1295680.0}, {"date": "2021-10-07", "close": 57.7098, "volume": 1068340.0}, {"date": "2021-10-08", "close": 57.9968, "volume": 1000436.0}, {"date": "2021-10-11", "close": 58.3729, "volume": 1267714.0}, {"date": "2021-10-12", "close": 58.2838, "volume": 880495.0}, {"date": "2021-10-13", "close": 58.8876, "volume": 1384459.0}, {"date": "2021-10-14", "close": 62.3416, "volume": 2007210.0}, {"date": "2021-10-15", "close": 65.5285, "volume": 2428436.0}, {"date": "2021-10-18", "close": 64.4497, "volume": 1099471.0}, {"date": "2021-10-19", "close": 65.4295, "volume": 1140201.0}, {"date": "2021-10-20", "close": 65.0237, "volume": 1095570.0}, {"date": "2021-10-21", "close": 63.6876, "volume": 972219.0}, {"date": "2021-10-22", "close": 63.4798, "volume": 1014309.0}, {"date": "2021-10-25", "close": 64.9149, "volume": 837845.0}, {"date": "2021-10-26", "close": 63.7173, "volume": 796675.0}, {"date": "2021-10-27", "close": 60.6789, "volume": 1149019.0}, {"date": "2021-10-28", "close": 61.154, "volume": 1015643.0}, {"date": "2021-10-29", "close": 59.3725, "volume": 1100648.0}, {"date": "2021-11-01", "close": 59.8872, "volume": 646688.0}, {"date": "2021-11-02", "close": 59.5606, "volume": 793057.0}, {"date": "2021-11-03", "close": 58.5016, "volume": 1046326.0}, {"date": "2021-11-04", "close": 58.3234, "volume": 938965.0}, {"date": "2021-11-05", "close": 58.7886, "volume": 841313.0}, {"date": "2021-11-08", "close": 61.1639, "volume": 1605374.0}, {"date": "2021-11-09", "close": 59.2043, "volume": 1242286.0}, {"date": "2021-11-10", "close": 57.6108, "volume": 799569.0}, {"date": "2021-11-11", "close": 61.0946, "volume": 1983379.0}, {"date": "2021-11-12", "close": 61.8171, "volume": 986512.0}, {"date": "2021-11-15", "close": 60.1643, "volume": 823493.0}, {"date": "2021-11-16", "close": 59.9466, "volume": 777655.0}, {"date": "2021-11-17", "close": 58.8183, "volume": 917661.0}, {"date": "2021-11-18", "close": 59.4022, "volume": 901970.0}, {"date": "2021-11-19", "close": 59.0657, "volume": 651820.0}, {"date": "2021-11-22", "close": 57.3931, "volume": 1544053.0}, {"date": "2021-11-23", "close": 58.6203, "volume": 814062.0}, {"date": "2021-11-24", "close": 58.6896, "volume": 664692.0}, {"date": "2021-11-26", "close": 57.116, "volume": 711427.0}, {"date": "2021-11-29", "close": 58.9469, "volume": 953625.0}, {"date": "2021-11-30", "close": 57.8979, "volume": 1507267.0}, {"date": "2021-12-01", "close": 56.8092, "volume": 1379787.0}, {"date": "2021-12-02", "close": 58.0859, "volume": 1127829.0}, {"date": "2021-12-03", "close": 57.5812, "volume": 813824.0}, {"date": "2021-12-06", "close": 58.1651, "volume": 640300.0}, {"date": "2021-12-07", "close": 59.2043, "volume": 891118.0}, {"date": "2021-12-08", "close": 59.6892, "volume": 539154.0}, {"date": "2021-12-09", "close": 60.4909, "volume": 785241.0}, {"date": "2021-12-10", "close": 59.8377, "volume": 731649.0}, {"date": "2021-12-13", "close": 58.9272, "volume": 1085797.0}, {"date": "2021-12-14", "close": 58.7094, "volume": 839249.0}, {"date": "2021-12-15", "close": 56.5123, "volume": 2013337.0}, {"date": "2021-12-16", "close": 57.7593, "volume": 2747190.0}, {"date": "2021-12-17", "close": 57.7791, "volume": 1882981.0}, {"date": "2021-12-20", "close": 56.829, "volume": 934886.0}, {"date": "2021-12-21", "close": 58.6302, "volume": 800147.0}, {"date": "2021-12-22", "close": 58.749, "volume": 658807.0}, {"date": "2021-12-23", "close": 59.5804, "volume": 654335.0}, {"date": "2021-12-27", "close": 60.6789, "volume": 607871.0}, {"date": "2021-12-28", "close": 60.4315, "volume": 436096.0}, {"date": "2021-12-29", "close": 60.2534, "volume": 531973.0}, {"date": "2021-12-30", "close": 60.5998, "volume": 632878.0}, {"date": "2021-12-31", "close": 61.0748, "volume": 460013.0}, {"date": "2022-01-03", "close": 60.7779, "volume": 785968.0}, {"date": "2022-01-04", "close": 61.9359, "volume": 700690.0}, {"date": "2022-01-05", "close": 61.9853, "volume": 1063763.0}, {"date": "2022-01-06", "close": 61.9062, "volume": 1091480.0}, {"date": "2022-01-07", "close": 63.6876, "volume": 779710.0}, {"date": "2022-01-10", "close": 63.2027, "volume": 907879.0}, {"date": "2022-01-11", "close": 65.3306, "volume": 1184733.0}, {"date": "2022-01-12", "close": 68.4976, "volume": 2325754.0}, {"date": "2022-01-13", "close": 67.2704, "volume": 1401127.0}, {"date": "2022-01-14", "close": 67.1021, "volume": 862454.0}, {"date": "2022-01-18", "close": 67.8444, "volume": 1348305.0}, {"date": "2022-01-19", "close": 67.696, "volume": 1345990.0}, {"date": "2022-01-20", "close": 67.31, "volume": 1371628.0}, {"date": "2022-01-21", "close": 65.578, "volume": 1411350.0}, {"date": "2022-01-24", "close": 64.1528, "volume": 1479374.0}, {"date": "2022-01-25", "close": 63.9747, "volume": 1272532.0}, {"date": "2022-01-26", "close": 63.945, "volume": 1410361.0}, {"date": "2022-01-27", "close": 63.3116, "volume": 1008247.0}, {"date": "2022-01-28", "close": 61.926, "volume": 1107818.0}, {"date": "2022-01-31", "close": 63.2324, "volume": 868517.0}, {"date": "2022-02-01", "close": 64.4893, "volume": 942823.0}, {"date": "2022-02-02", "close": 63.3709, "volume": 1339227.0}, {"date": "2022-02-03", "close": 62.5297, "volume": 1030945.0}, {"date": "2022-02-04", "close": 62.5594, "volume": 999471.0}, {"date": "2022-02-07", "close": 63.0146, "volume": 898619.0}, {"date": "2022-02-08", "close": 64.9446, "volume": 1083924.0}, {"date": "2022-02-09", "close": 67.1219, "volume": 1314116.0}, {"date": "2022-02-10", "close": 66.5083, "volume": 1466638.0}, {"date": "2022-02-11", "close": 66.4786, "volume": 1664789.0}, {"date": "2022-02-14", "close": 65.6275, "volume": 1189243.0}, {"date": "2022-02-15", "close": 66.637, "volume": 1008688.0}, {"date": "2022-02-16", "close": 67.9236, "volume": 944608.0}, {"date": "2022-02-17", "close": 66.5776, "volume": 985753.0}, {"date": "2022-02-18", "close": 66.8943, "volume": 872470.0}, {"date": "2022-02-22", "close": 66.2114, "volume": 920694.0}, {"date": "2022-02-23", "close": 65.5681, "volume": 935214.0}, {"date": "2022-02-24", "close": 65.3701, "volume": 1176609.0}, {"date": "2022-02-25", "close": 68.0819, "volume": 959274.0}, {"date": "2022-02-28", "close": 68.6758, "volume": 1400919.0}, {"date": "2022-03-01", "close": 71.0907, "volume": 1890547.0}, {"date": "2022-03-02", "close": 72.1595, "volume": 1375877.0}, {"date": "2022-03-03", "close": 74.4557, "volume": 1334101.0}, {"date": "2022-03-04", "close": 75.8116, "volume": 1240991.0}, {"date": "2022-03-07", "close": 73.5154, "volume": 1410205.0}, {"date": "2022-03-08", "close": 74.0598, "volume": 1555123.0}, {"date": "2022-03-09", "close": 74.0994, "volume": 1841115.0}, {"date": "2022-03-10", "close": 74.5249, "volume": 1767226.0}, {"date": "2022-03-11", "close": 73.3076, "volume": 1322208.0}, {"date": "2022-03-14", "close": 68.8143, "volume": 1571943.0}, {"date": "2022-03-15", "close": 67.7158, "volume": 1379684.0}, {"date": "2022-03-16", "close": 69.7447, "volume": 925050.0}, {"date": "2022-03-17", "close": 72.3278, "volume": 1131503.0}, {"date": "2022-03-18", "close": 73.5451, "volume": 1852089.0}, {"date": "2022-03-21", "close": 76.2767, "volume": 1090195.0}, {"date": "2022-03-22", "close": 75.7621, "volume": 1063282.0}, {"date": "2022-03-23", "close": 76.7716, "volume": 847802.0}, {"date": "2022-03-24", "close": 76.3163, "volume": 1198721.0}, {"date": "2022-03-25", "close": 76.8606, "volume": 896985.0}, {"date": "2022-03-28", "close": 75.4751, "volume": 623691.0}, {"date": "2022-03-29", "close": 75.6433, "volume": 796489.0}, {"date": "2022-03-30", "close": 76.0491, "volume": 716019.0}, {"date": "2022-03-31", "close": 75.1188, "volume": 889645.0}, {"date": "2022-04-01", "close": 77.3654, "volume": 986602.0}, {"date": "2022-04-04", "close": 77.1971, "volume": 870462.0}, {"date": "2022-04-05", "close": 73.4561, "volume": 1717088.0}, {"date": "2022-04-06", "close": 72.1397, "volume": 1006559.0}, {"date": "2022-04-07", "close": 72.6742, "volume": 612643.0}, {"date": "2022-04-08", "close": 73.0701, "volume": 625404.0}, {"date": "2022-04-11", "close": 72.7831, "volume": 659078.0}, {"date": "2022-04-12", "close": 72.6346, "volume": 674665.0}, {"date": "2022-04-13", "close": 73.8321, "volume": 887597.0}, {"date": "2022-04-14", "close": 72.0408, "volume": 887637.0}, {"date": "2022-04-18", "close": 72.4663, "volume": 603805.0}, {"date": "2022-04-19", "close": 71.9319, "volume": 686310.0}, {"date": "2022-04-20", "close": 71.0511, "volume": 1101068.0}, {"date": "2022-04-21", "close": 67.4683, "volume": 2018350.0}, {"date": "2022-04-22", "close": 65.4592, "volume": 1428906.0}, {"date": "2022-04-25", "close": 63.6283, "volume": 2113229.0}, {"date": "2022-04-26", "close": 61.4311, "volume": 1481487.0}, {"date": "2022-04-27", "close": 62.2724, "volume": 1085040.0}, {"date": "2022-04-28", "close": 62.3515, "volume": 1002948.0}, {"date": "2022-04-29", "close": 61.6291, "volume": 1254940.0}, {"date": "2022-05-02", "close": 61.2332, "volume": 1094709.0}, {"date": "2022-05-03", "close": 62.114, "volume": 1263653.0}, {"date": "2022-05-04", "close": 64.2617, "volume": 1248212.0}, {"date": "2022-05-05", "close": 61.9458, "volume": 1273944.0}, {"date": "2022-05-06", "close": 60.7779, "volume": 1445112.0}, {"date": "2022-05-09", "close": 57.7791, "volume": 1875378.0}, {"date": "2022-05-10", "close": 57.116, "volume": 1914992.0}, {"date": "2022-05-11", "close": 56.4529, "volume": 1420066.0}, {"date": "2022-05-12", "close": 54.137, "volume": 2870519.0}, {"date": "2022-05-13", "close": 54.4933, "volume": 2750690.0}, {"date": "2022-05-16", "close": 53.3749, "volume": 1778244.0}, {"date": "2022-05-17", "close": 56.3836, "volume": 2003308.0}, {"date": "2022-05-18", "close": 55.3048, "volume": 1877292.0}, {"date": "2022-05-19", "close": 57.6108, "volume": 1940362.0}, {"date": "2022-05-20", "close": 58.4521, "volume": 1640718.0}, {"date": "2022-05-23", "close": 59.8377, "volume": 1632240.0}, {"date": "2022-05-24", "close": 60.4216, "volume": 1357311.0}, {"date": "2022-05-25", "close": 60.4216, "volume": 1024717.0}, {"date": "2022-05-26", "close": 60.5503, "volume": 855981.0}, {"date": "2022-05-27", "close": 62.114, "volume": 1099087.0}, {"date": "2022-05-31", "close": 61.1441, "volume": 2163472.0}, {"date": "2022-06-01", "close": 61.3519, "volume": 1323880.0}, {"date": "2022-06-02", "close": 63.7371, "volume": 1341585.0}, {"date": "2022-06-03", "close": 62.787, "volume": 876778.0}, {"date": "2022-06-06", "close": 63.4204, "volume": 1198944.0}, {"date": "2022-06-07", "close": 64.2221, "volume": 908513.0}, {"date": "2022-06-08", "close": 62.6485, "volume": 830524.0}, {"date": "2022-06-09", "close": 60.4711, "volume": 938147.0}, {"date": "2022-06-10", "close": 59.4913, "volume": 954157.0}, {"date": "2022-06-13", "close": 57.1358, "volume": 1200747.0}, {"date": "2022-06-14", "close": 56.6211, "volume": 1075379.0}, {"date": "2022-06-15", "close": 57.0566, "volume": 1034966.0}, {"date": "2022-06-16", "close": 55.6215, "volume": 1547998.0}, {"date": "2022-06-17", "close": 54.8793, "volume": 2362376.0}, {"date": "2022-06-21", "close": 54.7506, "volume": 1109228.0}, {"date": "2022-06-22", "close": 52.306, "volume": 1546119.0}, {"date": "2022-06-23", "close": 49.0301, "volume": 2883026.0}, {"date": "2022-06-24", "close": 50.9699, "volume": 2529251.0}, {"date": "2022-06-27", "close": 51.059, "volume": 2068764.0}, {"date": "2022-06-28", "close": 51.3361, "volume": 1194834.0}, {"date": "2022-06-29", "close": 50.9204, "volume": 1067854.0}, {"date": "2022-06-30", "close": 49.2973, "volume": 1575064.0}, {"date": "2022-07-01", "close": 49.5942, "volume": 1302177.0}, {"date": "2022-07-05", "close": 47.3674, "volume": 1724788.0}, {"date": "2022-07-06", "close": 48.2581, "volume": 2254442.0}, {"date": "2022-07-07", "close": 50.7126, "volume": 2142369.0}, {"date": "2022-07-08", "close": 50.6136, "volume": 1662400.0}, {"date": "2022-07-11", "close": 48.7431, "volume": 1201225.0}, {"date": "2022-07-12", "close": 47.8622, "volume": 1323157.0}, {"date": "2022-07-13", "close": 47.7435, "volume": 1444238.0}, {"date": "2022-07-14", "close": 45.4671, "volume": 2568768.0}, {"date": "2022-07-15", "close": 46.4766, "volume": 1232358.0}, {"date": "2022-07-18", "close": 47.3278, "volume": 1551332.0}, {"date": "2022-07-19", "close": 48.5748, "volume": 1414727.0}, {"date": "2022-07-20", "close": 47.9909, "volume": 1118605.0}, {"date": "2022-07-21", "close": 48.7332, "volume": 1226651.0}, {"date": "2022-07-22", "close": 47.5752, "volume": 1275430.0}, {"date": "2022-07-25", "close": 48.7035, "volume": 1696701.0}, {"date": "2022-07-26", "close": 48.3373, "volume": 1179422.0}, {"date": "2022-07-27", "close": 47.8226, "volume": 2400559.0}, {"date": "2022-07-28", "close": 47.3872, "volume": 2118161.0}, {"date": "2022-07-29", "close": 49.2874, "volume": 2089180.0}, {"date": "2022-08-01", "close": 47.4367, "volume": 1543577.0}, {"date": "2022-08-02", "close": 46.3084, "volume": 1553877.0}, {"date": "2022-08-03", "close": 45.9818, "volume": 1570503.0}, {"date": "2022-08-04", "close": 45.8234, "volume": 1330120.0}, {"date": "2022-08-05", "close": 46.9616, "volume": 1420789.0}, {"date": "2022-08-08", "close": 47.1397, "volume": 1644772.0}, {"date": "2022-08-09", "close": 47.3377, "volume": 1393556.0}, {"date": "2022-08-10", "close": 47.8028, "volume": 1488242.0}, {"date": "2022-08-11", "close": 48.0998, "volume": 1451205.0}, {"date": "2022-08-12", "close": 48.6738, "volume": 901245.0}, {"date": "2022-08-15", "close": 48.08, "volume": 1562029.0}, {"date": "2022-08-16", "close": 48.8123, "volume": 927686.0}, {"date": "2022-08-17", "close": 47.6643, "volume": 1384654.0}, {"date": "2022-08-18", "close": 48.9113, "volume": 1212280.0}, {"date": "2022-08-19", "close": 47.9018, "volume": 1044240.0}, {"date": "2022-08-22", "close": 47.1991, "volume": 1120306.0}, {"date": "2022-08-23", "close": 48.8717, "volume": 1344566.0}, {"date": "2022-08-24", "close": 48.7233, "volume": 888815.0}, {"date": "2022-08-25", "close": 50.1089, "volume": 1427487.0}, {"date": "2022-08-26", "close": 50.8412, "volume": 2722360.0}, {"date": "2022-08-29", "close": 49.2577, "volume": 1852006.0}, {"date": "2022-08-30", "close": 47.0507, "volume": 1937509.0}, {"date": "2022-08-31", "close": 46.5855, "volume": 1788697.0}, {"date": "2022-09-01", "close": 44.903, "volume": 1655508.0}, {"date": "2022-09-02", "close": 45.2197, "volume": 1060533.0}, {"date": "2022-09-06", "close": 44.6655, "volume": 1197303.0}, {"date": "2022-09-07", "close": 45.2593, "volume": 1656876.0}, {"date": "2022-09-08", "close": 46.823, "volume": 1529306.0}, {"date": "2022-09-09", "close": 48.6936, "volume": 1282947.0}, {"date": "2022-09-12", "close": 49.04, "volume": 1703604.0}, {"date": "2022-09-13", "close": 47.7138, "volume": 1504651.0}, {"date": "2022-09-14", "close": 46.3777, "volume": 1103337.0}, {"date": "2022-09-15", "close": 46.2787, "volume": 1278578.0}, {"date": "2022-09-16", "close": 46.1995, "volume": 2465167.0}, {"date": "2022-09-19", "close": 47.3575, "volume": 936654.0}, {"date": "2022-09-20", "close": 46.8329, "volume": 985677.0}, {"date": "2022-09-21", "close": 44.8931, "volume": 1232079.0}, {"date": "2022-09-22", "close": 45.1009, "volume": 1254080.0}, {"date": "2022-09-23", "close": 43.0028, "volume": 1626983.0}, {"date": "2022-09-26", "close": 42.3694, "volume": 998586.0}, {"date": "2022-09-27", "close": 43.1809, "volume": 1312930.0}, {"date": "2022-09-28", "close": 44.2399, "volume": 1363926.0}, {"date": "2022-09-29", "close": 44.3389, "volume": 1756956.0}, {"date": "2022-09-30", "close": 44.3785, "volume": 1409876.0}, {"date": "2022-10-03", "close": 47.2486, "volume": 1731009.0}, {"date": "2022-10-04", "close": 48.3868, "volume": 2136915.0}, {"date": "2022-10-05", "close": 48.1295, "volume": 1433414.0}, {"date": "2022-10-06", "close": 47.8028, "volume": 1528668.0}, {"date": "2022-10-07", "close": 47.4169, "volume": 1885778.0}, {"date": "2022-10-10", "close": 46.9814, "volume": 1656164.0}, {"date": "2022-10-11", "close": 46.7933, "volume": 1448060.0}, {"date": "2022-10-12", "close": 47.5752, "volume": 1274851.0}, {"date": "2022-10-13", "close": 48.2482, "volume": 1418458.0}, {"date": "2022-10-14", "close": 46.5459, "volume": 1504139.0}, {"date": "2022-10-17", "close": 47.1595, "volume": 1173119.0}, {"date": "2022-10-18", "close": 46.8329, "volume": 1092236.0}, {"date": "2022-10-19", "close": 45.9323, "volume": 1234532.0}, {"date": "2022-10-20", "close": 46.6647, "volume": 1965127.0}, {"date": "2022-10-21", "close": 48.2779, "volume": 2740293.0}, {"date": "2022-10-24", "close": 45.3484, "volume": 2429185.0}, {"date": "2022-10-25", "close": 46.8626, "volume": 1824730.0}, {"date": "2022-10-26", "close": 48.6837, "volume": 2214752.0}, {"date": "2022-10-27", "close": 47.8523, "volume": 1720421.0}, {"date": "2022-10-28", "close": 46.6251, "volume": 1918888.0}, {"date": "2022-10-31", "close": 46.4865, "volume": 2060834.0}, {"date": "2022-11-01", "close": 49.4952, "volume": 2101627.0}, {"date": "2022-11-02", "close": 47.496, "volume": 1481942.0}, {"date": "2022-11-03", "close": 47.9018, "volume": 1615413.0}, {"date": "2022-11-04", "close": 53.1473, "volume": 2691431.0}, {"date": "2022-11-07", "close": 52.4941, "volume": 1658480.0}, {"date": "2022-11-08", "close": 53.5333, "volume": 2262728.0}, {"date": "2022-11-09", "close": 52.791, "volume": 1767424.0}, {"date": "2022-11-10", "close": 55.6413, "volume": 1606753.0}, {"date": "2022-11-11", "close": 59.7684, "volume": 2948704.0}, {"date": "2022-11-14", "close": 59.8575, "volume": 1829143.0}, {"date": "2022-11-15", "close": 60.0158, "volume": 1569484.0}, {"date": "2022-11-16", "close": 58.7094, "volume": 1686915.0}, {"date": "2022-11-17", "close": 57.977, "volume": 909036.0}, {"date": "2022-11-18", "close": 57.4228, "volume": 786779.0}, {"date": "2022-11-21", "close": 56.6607, "volume": 898809.0}, {"date": "2022-11-22", "close": 58.8579, "volume": 1209554.0}, {"date": "2022-11-23", "close": 58.7391, "volume": 852450.0}, {"date": "2022-11-25", "close": 58.1849, "volume": 430235.0}, {"date": "2022-11-28", "close": 57.0368, "volume": 1044900.0}, {"date": "2022-11-29", "close": 58.7193, "volume": 1216125.0}, {"date": "2022-11-30", "close": 60.3919, "volume": 2241355.0}, {"date": "2022-12-01", "close": 60.8274, "volume": 1430221.0}, {"date": "2022-12-02", "close": 61.3321, "volume": 793547.0}, {"date": "2022-12-05", "close": 60.0158, "volume": 1090390.0}, {"date": "2022-12-06", "close": 60.2336, "volume": 947144.0}, {"date": "2022-12-07", "close": 59.4121, "volume": 1331670.0}, {"date": "2022-12-08", "close": 60.8274, "volume": 1515101.0}, {"date": "2022-12-09", "close": 60.0455, "volume": 986085.0}, {"date": "2022-12-12", "close": 59.8575, "volume": 978244.0}, {"date": "2022-12-13", "close": 60.4414, "volume": 1192056.0}, {"date": "2022-12-14", "close": 60.6591, "volume": 687686.0}, {"date": "2022-12-15", "close": 59.2736, "volume": 1327254.0}, {"date": "2022-12-16", "close": 59.1449, "volume": 1692791.0}, {"date": "2022-12-19", "close": 58.9074, "volume": 726869.0}, {"date": "2022-12-20", "close": 59.7882, "volume": 654584.0}, {"date": "2022-12-21", "close": 60.9857, "volume": 662980.0}, {"date": "2022-12-22", "close": 60.2336, "volume": 863104.0}, {"date": "2022-12-23", "close": 60.4315, "volume": 546417.0}, {"date": "2022-12-27", "close": 61.54, "volume": 676906.0}, {"date": "2022-12-28", "close": 60.4315, "volume": 676119.0}, {"date": "2022-12-29", "close": 61.154, "volume": 626394.0}, {"date": "2022-12-30", "close": 59.7684, "volume": 1034947.0}, {"date": "2023-01-03", "close": 60.9956, "volume": 1604169.0}, {"date": "2023-01-04", "close": 62.5693, "volume": 1252651.0}, {"date": "2023-01-05", "close": 64.1726, "volume": 1801084.0}, {"date": "2023-01-06", "close": 66.7063, "volume": 1495395.0}, {"date": "2023-01-09", "close": 68.4679, "volume": 1965633.0}, {"date": "2023-01-10", "close": 71.0808, "volume": 1899774.0}, {"date": "2023-01-11", "close": 72.7534, "volume": 2170081.0}, {"date": "2023-01-12", "close": 74.9208, "volume": 2117005.0}, {"date": "2023-01-13", "close": 76.2668, "volume": 2678657.0}, {"date": "2023-01-17", "close": 74.6338, "volume": 2556423.0}, {"date": "2023-01-18", "close": 74.5645, "volume": 2183403.0}, {"date": "2023-01-19", "close": 75.3761, "volume": 2382991.0}, {"date": "2023-01-20", "close": 74.2775, "volume": 1649768.0}, {"date": "2023-01-23", "close": 73.466, "volume": 1541088.0}, {"date": "2023-01-24", "close": 74.6239, "volume": 1204141.0}, {"date": "2023-01-25", "close": 74.5546, "volume": 1025149.0}, {"date": "2023-01-26", "close": 74.0301, "volume": 997525.0}, {"date": "2023-01-27", "close": 73.8123, "volume": 1064728.0}, {"date": "2023-01-30", "close": 73.8222, "volume": 1477036.0}, {"date": "2023-01-31", "close": 74.4359, "volume": 1612192.0}, {"date": "2023-02-01", "close": 77.5633, "volume": 1862141.0}, {"date": "2023-02-02", "close": 75.3266, "volume": 1941073.0}, {"date": "2023-02-03", "close": 74.8911, "volume": 1528197.0}, {"date": "2023-02-06", "close": 74.0796, "volume": 1530549.0}, {"date": "2023-02-07", "close": 73.9905, "volume": 1063633.0}, {"date": "2023-02-08", "close": 73.654, "volume": 666300.0}, {"date": "2023-02-09", "close": 73.6936, "volume": 1060683.0}, {"date": "2023-02-10", "close": 72.8325, "volume": 976720.0}, {"date": "2023-02-13", "close": 72.9612, "volume": 1067403.0}, {"date": "2023-02-14", "close": 73.9707, "volume": 862122.0}, {"date": "2023-02-15", "close": 74.7229, "volume": 1242534.0}, {"date": "2023-02-16", "close": 75.3167, "volume": 975978.0}, {"date": "2023-02-17", "close": 73.2779, "volume": 1048190.0}, {"date": "2023-02-21", "close": 73.5946, "volume": 927290.0}, {"date": "2023-02-22", "close": 72.9513, "volume": 914605.0}, {"date": "2023-02-23", "close": 71.536, "volume": 1134268.0}, {"date": "2023-02-24", "close": 70.4671, "volume": 1190300.0}, {"date": "2023-02-27", "close": 71.7538, "volume": 850626.0}, {"date": "2023-02-28", "close": 72.9315, "volume": 1323622.0}, {"date": "2023-03-01", "close": 75.3662, "volume": 1221451.0}, {"date": "2023-03-02", "close": 74.4656, "volume": 1839886.0}, {"date": "2023-03-03", "close": 77.791, "volume": 2060992.0}, {"date": "2023-03-06", "close": 75.9798, "volume": 1187606.0}, {"date": "2023-03-07", "close": 71.823, "volume": 1707152.0}, {"date": "2023-03-08", "close": 74.139, "volume": 1258785.0}, {"date": "2023-03-09", "close": 72.5752, "volume": 1325210.0}, {"date": "2023-03-10", "close": 71.6152, "volume": 980428.0}, {"date": "2023-03-13", "close": 71.7834, "volume": 1255237.0}, {"date": "2023-03-14", "close": 73.0503, "volume": 1327385.0}, {"date": "2023-03-15", "close": 67.3595, "volume": 2446783.0}, {"date": "2023-03-16", "close": 67.8048, "volume": 1961883.0}, {"date": "2023-03-17", "close": 67.4089, "volume": 2644437.0}, {"date": "2023-03-20", "close": 70.2791, "volume": 1981346.0}, {"date": "2023-03-21", "close": 70.6156, "volume": 1004677.0}, {"date": "2023-03-22", "close": 70.2296, "volume": 1034685.0}, {"date": "2023-03-23", "close": 70.6255, "volume": 800669.0}, {"date": "2023-03-24", "close": 70.5067, "volume": 1121767.0}, {"date": "2023-03-27", "close": 71.4766, "volume": 734254.0}, {"date": "2023-03-28", "close": 73.0602, "volume": 851019.0}, {"date": "2023-03-29", "close": 74.9604, "volume": 867038.0}, {"date": "2023-03-30", "close": 74.9901, "volume": 986608.0}, {"date": "2023-03-31", "close": 75.4652, "volume": 760646.0}, {"date": "2023-04-03", "close": 76.445, "volume": 939157.0}, {"date": "2023-04-04", "close": 74.04, "volume": 805013.0}, {"date": "2023-04-05", "close": 73.4462, "volume": 844299.0}, {"date": "2023-04-06", "close": 73.941, "volume": 917023.0}, {"date": "2023-04-10", "close": 74.3864, "volume": 618055.0}, {"date": "2023-04-11", "close": 76.732, "volume": 1022570.0}, {"date": "2023-04-12", "close": 76.5934, "volume": 935100.0}, {"date": "2023-04-13", "close": 79.6615, "volume": 1443303.0}, {"date": "2023-04-14", "close": 79.711, "volume": 1197011.0}, {"date": "2023-04-17", "close": 79.137, "volume": 1892859.0}, {"date": "2023-04-18", "close": 81.0075, "volume": 1361312.0}, {"date": "2023-04-19", "close": 80.8393, "volume": 1316428.0}, {"date": "2023-04-20", "close": 79.8793, "volume": 1106361.0}, {"date": "2023-04-21", "close": 77.8405, "volume": 1191117.0}, {"date": "2023-04-24", "close": 78.6718, "volume": 822322.0}, {"date": "2023-04-25", "close": 74.812, "volume": 1520880.0}, {"date": "2023-04-26", "close": 74.713, "volume": 1307208.0}, {"date": "2023-04-27", "close": 74.713, "volume": 942550.0}, {"date": "2023-04-28", "close": 76.0392, "volume": 1211051.0}, {"date": "2023-05-01", "close": 76.1679, "volume": 961651.0}, {"date": "2023-05-02", "close": 76.0293, "volume": 1259406.0}, {"date": "2023-05-03", "close": 75.3365, "volume": 1100634.0}, {"date": "2023-05-04", "close": 74.1785, "volume": 881775.0}, {"date": "2023-05-05", "close": 78.3947, "volume": 1204095.0}, {"date": "2023-05-08", "close": 78.1374, "volume": 778191.0}, {"date": "2023-05-09", "close": 78.2264, "volume": 765376.0}, {"date": "2023-05-10", "close": 73.753, "volume": 2289429.0}, {"date": "2023-05-11", "close": 68.7352, "volume": 2301060.0}, {"date": "2023-05-12", "close": 68.7747, "volume": 1365575.0}, {"date": "2023-05-15", "close": 71.5558, "volume": 1223970.0}, {"date": "2023-05-16", "close": 68.7253, "volume": 1635386.0}, {"date": "2023-05-17", "close": 70.2692, "volume": 920545.0}, {"date": "2023-05-18", "close": 68.369, "volume": 1542072.0}, {"date": "2023-05-19", "close": 68.171, "volume": 1091589.0}, {"date": "2023-05-22", "close": 68.6758, "volume": 890463.0}, {"date": "2023-05-23", "close": 65.9739, "volume": 1927266.0}, {"date": "2023-05-24", "close": 64.3606, "volume": 2107188.0}, {"date": "2023-05-25", "close": 64.519, "volume": 1157170.0}, {"date": "2023-05-26", "close": 66.5677, "volume": 1191363.0}, {"date": "2023-05-30", "close": 66.35, "volume": 1032427.0}, {"date": "2023-05-31", "close": 66.0827, "volume": 1145904.0}, {"date": "2023-06-01", "close": 67.9929, "volume": 1252880.0}, {"date": "2023-06-02", "close": 70.2098, "volume": 1990940.0}, {"date": "2023-06-05", "close": 69.7447, "volume": 791872.0}, {"date": "2023-06-06", "close": 70.6156, "volume": 714188.0}, {"date": "2023-06-07", "close": 70.7542, "volume": 839043.0}, {"date": "2023-06-08", "close": 71.2094, "volume": 820223.0}, {"date": "2023-06-09", "close": 70.5463, "volume": 1071312.0}, {"date": "2023-06-12", "close": 69.804, "volume": 719422.0}, {"date": "2023-06-13", "close": 72.0606, "volume": 1103459.0}, {"date": "2023-06-14", "close": 72.9909, "volume": 1010180.0}, {"date": "2023-06-15", "close": 73.3967, "volume": 1563521.0}, {"date": "2023-06-16", "close": 73.6738, "volume": 1627393.0}, {"date": "2023-06-20", "close": 72.407, "volume": 1147254.0}, {"date": "2023-06-21", "close": 72.5257, "volume": 895620.0}, {"date": "2023-06-22", "close": 73.0404, "volume": 1033376.0}, {"date": "2023-06-23", "close": 70.5166, "volume": 1348364.0}, {"date": "2023-06-26", "close": 71.8923, "volume": 825586.0}, {"date": "2023-06-27", "close": 72.6445, "volume": 854254.0}, {"date": "2023-06-28", "close": 69.9525, "volume": 1352915.0}, {"date": "2023-06-29", "close": 69.9327, "volume": 1142198.0}, {"date": "2023-06-30", "close": 71.0016, "volume": 1010943.0}, {"date": "2023-07-03", "close": 72.0705, "volume": 442945.0}, {"date": "2023-07-05", "close": 70.1504, "volume": 1149444.0}, {"date": "2023-07-06", "close": 68.2898, "volume": 1233101.0}, {"date": "2023-07-07", "close": 69.9426, "volume": 807895.0}, {"date": "2023-07-10", "close": 70.2098, "volume": 798045.0}, {"date": "2023-07-11", "close": 71.3975, "volume": 698656.0}, {"date": "2023-07-12", "close": 73.367, "volume": 977182.0}, {"date": "2023-07-13", "close": 77.1378, "volume": 1414962.0}, {"date": "2023-07-14", "close": 75.9897, "volume": 1319842.0}, {"date": "2023-07-17", "close": 75.1089, "volume": 650131.0}, {"date": "2023-07-18", "close": 75.8511, "volume": 997819.0}, {"date": "2023-07-19", "close": 75.9699, "volume": 1250541.0}, {"date": "2023-07-20", "close": 77.4545, "volume": 1282995.0}, {"date": "2023-07-21", "close": 77.5633, "volume": 847100.0}, {"date": "2023-07-24", "close": 78.553, "volume": 957930.0}, {"date": "2023-07-25", "close": 82.7296, "volume": 1973659.0}, {"date": "2023-07-26", "close": 83.1552, "volume": 1628769.0}, {"date": "2023-07-27", "close": 83.1057, "volume": 1398786.0}, {"date": "2023-07-28", "close": 84.3428, "volume": 793761.0}, {"date": "2023-07-31", "close": 86.54, "volume": 1213898.0}, {"date": "2023-08-01", "close": 84.0162, "volume": 1300531.0}, {"date": "2023-08-02", "close": 81.2549, "volume": 1114307.0}, {"date": "2023-08-03", "close": 82.9078, "volume": 1065063.0}, {"date": "2023-08-04", "close": 83.0166, "volume": 1032285.0}, {"date": "2023-08-07", "close": 83.1948, "volume": 913568.0}, {"date": "2023-08-08", "close": 82.7791, "volume": 1316095.0}, {"date": "2023-08-09", "close": 82.5416, "volume": 842983.0}, {"date": "2023-08-10", "close": 82.403, "volume": 1052933.0}, {"date": "2023-08-11", "close": 81.3044, "volume": 1169141.0}, {"date": "2023-08-14", "close": 80.8096, "volume": 976478.0}, {"date": "2023-08-15", "close": 79.325, "volume": 1167770.0}, {"date": "2023-08-16", "close": 79.4735, "volume": 1307665.0}, {"date": "2023-08-17", "close": 79.1271, "volume": 901064.0}, {"date": "2023-08-18", "close": 76.4549, "volume": 1525576.0}, {"date": "2023-08-21", "close": 77.7712, "volume": 866745.0}, {"date": "2023-08-22", "close": 78.4046, "volume": 711937.0}, {"date": "2023-08-23", "close": 80.5819, "volume": 1132800.0}, {"date": "2023-08-24", "close": 78.1077, "volume": 1198257.0}, {"date": "2023-08-25", "close": 76.9893, "volume": 660213.0}, {"date": "2023-08-28", "close": 78.1671, "volume": 1044563.0}, {"date": "2023-08-29", "close": 79.6912, "volume": 865077.0}, {"date": "2023-08-30", "close": 80.2256, "volume": 745838.0}, {"date": "2023-08-31", "close": 79.8298, "volume": 881682.0}, {"date": "2023-09-01", "close": 81.2945, "volume": 710734.0}, {"date": "2023-09-05", "close": 78.4838, "volume": 1272463.0}, {"date": "2023-09-06", "close": 78.7609, "volume": 1071383.0}, {"date": "2023-09-07", "close": 77.692, "volume": 811559.0}, {"date": "2023-09-08", "close": 77.9097, "volume": 797719.0}, {"date": "2023-09-11", "close": 79.5724, "volume": 534174.0}, {"date": "2023-09-12", "close": 78.4739, "volume": 779943.0}, {"date": "2023-09-13", "close": 77.5633, "volume": 751247.0}, {"date": "2023-09-14", "close": 79.3844, "volume": 1288465.0}, {"date": "2023-09-15", "close": 78.9489, "volume": 1656641.0}, {"date": "2023-09-18", "close": 78.8401, "volume": 742031.0}, {"date": "2023-09-19", "close": 77.692, "volume": 770635.0}, {"date": "2023-09-20", "close": 77.0784, "volume": 429809.0}, {"date": "2023-09-21", "close": 75.2177, "volume": 1225797.0}, {"date": "2023-09-22", "close": 73.9608, "volume": 1376256.0}, {"date": "2023-09-25", "close": 73.7332, "volume": 1098081.0}, {"date": "2023-09-26", "close": 71.9121, "volume": 2177934.0}, {"date": "2023-09-27", "close": 72.0507, "volume": 1040513.0}, {"date": "2023-09-28", "close": 74.228, "volume": 789557.0}, {"date": "2023-09-29", "close": 74.515, "volume": 807551.0}, {"date": "2023-10-02", "close": 73.1888, "volume": 1038558.0}, {"date": "2023-10-03", "close": 72.7138, "volume": 868285.0}, {"date": "2023-10-04", "close": 72.5851, "volume": 1114486.0}, {"date": "2023-10-05", "close": 70.9521, "volume": 990812.0}, {"date": "2023-10-06", "close": 73.169, "volume": 1217565.0}, {"date": "2023-10-09", "close": 73.4165, "volume": 611588.0}, {"date": "2023-10-10", "close": 74.4359, "volume": 715863.0}, {"date": "2023-10-11", "close": 73.5649, "volume": 819048.0}, {"date": "2023-10-12", "close": 71.6053, "volume": 853272.0}, {"date": "2023-10-13", "close": 71.3975, "volume": 675463.0}, {"date": "2023-10-16", "close": 72.3575, "volume": 774506.0}, {"date": "2023-10-17", "close": 73.0701, "volume": 659019.0}, {"date": "2023-10-18", "close": 70.3781, "volume": 809989.0}, {"date": "2023-10-19", "close": 70.1504, "volume": 923765.0}, {"date": "2023-10-20", "close": 69.4774, "volume": 861066.0}, {"date": "2023-10-23", "close": 69.4477, "volume": 809963.0}, {"date": "2023-10-24", "close": 70.5166, "volume": 767149.0}, {"date": "2023-10-25", "close": 68.8539, "volume": 1647166.0}, {"date": "2023-10-26", "close": 69.9129, "volume": 889369.0}, {"date": "2023-10-27", "close": 70.7937, "volume": 947962.0}, {"date": "2023-10-30", "close": 71.0412, "volume": 862407.0}, {"date": "2023-10-31", "close": 70.1702, "volume": 935717.0}, {"date": "2023-11-01", "close": 71.1698, "volume": 693979.0}, {"date": "2023-11-02", "close": 73.0998, "volume": 1056479.0}, {"date": "2023-11-03", "close": 73.4956, "volume": 853558.0}, {"date": "2023-11-06", "close": 73.466, "volume": 589667.0}, {"date": "2023-11-07", "close": 70.5562, "volume": 657907.0}, {"date": "2023-11-08", "close": 69.6061, "volume": 844113.0}, {"date": "2023-11-09", "close": 69.1013, "volume": 730961.0}, {"date": "2023-11-10", "close": 69.9426, "volume": 803959.0}, {"date": "2023-11-13", "close": 69.4576, "volume": 581227.0}, {"date": "2023-11-14", "close": 73.3274, "volume": 1374756.0}, {"date": "2023-11-15", "close": 74.5348, "volume": 1354168.0}, {"date": "2023-11-16", "close": 74.0994, "volume": 687441.0}, {"date": "2023-11-17", "close": 73.9806, "volume": 796182.0}, {"date": "2023-11-20", "close": 74.0598, "volume": 1062346.0}, {"date": "2023-11-21", "close": 75.287, "volume": 1463355.0}, {"date": "2023-11-22", "close": 74.4557, "volume": 786771.0}, {"date": "2023-11-24", "close": 73.4462, "volume": 538964.0}, {"date": "2023-11-27", "close": 70.2791, "volume": 1730654.0}, {"date": "2023-11-28", "close": 71.1006, "volume": 1438467.0}, {"date": "2023-11-29", "close": 71.0313, "volume": 866793.0}, {"date": "2023-11-30", "close": 71.1896, "volume": 1575545.0}, {"date": "2023-12-01", "close": 75.9501, "volume": 1607870.0}, {"date": "2023-12-04", "close": 72.9315, "volume": 935338.0}, {"date": "2023-12-05", "close": 70.8531, "volume": 1028416.0}, {"date": "2023-12-06", "close": 70.5364, "volume": 785174.0}, {"date": "2023-12-07", "close": 70.9323, "volume": 946415.0}, {"date": "2023-12-08", "close": 74.6734, "volume": 1500346.0}, {"date": "2023-12-11", "close": 74.3567, "volume": 854878.0}, {"date": "2023-12-12", "close": 74.0598, "volume": 740632.0}, {"date": "2023-12-13", "close": 76.5538, "volume": 1078640.0}, {"date": "2023-12-14", "close": 80.869, "volume": 1800596.0}, {"date": "2023-12-15", "close": 81.4331, "volume": 2216363.0}, {"date": "2023-12-18", "close": 81.9675, "volume": 1261937.0}, {"date": "2023-12-19", "close": 84.0855, "volume": 843264.0}, {"date": "2023-12-20", "close": 82.4426, "volume": 1314221.0}, {"date": "2023-12-21", "close": 85.1049, "volume": 968266.0}, {"date": "2023-12-22", "close": 86.6983, "volume": 1278948.0}, {"date": "2023-12-26", "close": 86.4014, "volume": 611423.0}, {"date": "2023-12-27", "close": 87.2922, "volume": 783470.0}, {"date": "2023-12-28", "close": 86.4311, "volume": 681485.0}, {"date": "2023-12-29", "close": 85.1841, "volume": 793150.0}, {"date": "2024-01-02", "close": 83.7886, "volume": 1164717.0}, {"date": "2024-01-03", "close": 83.0265, "volume": 1243147.0}, {"date": "2024-01-04", "close": 82.9473, "volume": 745498.0}, {"date": "2024-01-05", "close": 82.7197, "volume": 700639.0}, {"date": "2024-01-08", "close": 84.6101, "volume": 741386.0}, {"date": "2024-01-09", "close": 83.4125, "volume": 946465.0}, {"date": "2024-01-10", "close": 82.4525, "volume": 687279.0}, {"date": "2024-01-11", "close": 82.1853, "volume": 732731.0}, {"date": "2024-01-12", "close": 82.2842, "volume": 636912.0}, {"date": "2024-01-16", "close": 78.8599, "volume": 1330463.0}, {"date": "2024-01-17", "close": 77.6722, "volume": 928305.0}, {"date": "2024-01-18", "close": 77.9988, "volume": 787687.0}, {"date": "2024-01-19", "close": 80.2553, "volume": 1318880.0}, {"date": "2024-01-22", "close": 79.5922, "volume": 1173690.0}, {"date": "2024-01-23", "close": 81.1164, "volume": 1282453.0}, {"date": "2024-01-24", "close": 82.3931, "volume": 911236.0}, {"date": "2024-01-25", "close": 82.9572, "volume": 1121479.0}, {"date": "2024-01-26", "close": 82.3436, "volume": 776972.0}, {"date": "2024-01-29", "close": 82.7989, "volume": 780954.0}, {"date": "2024-01-30", "close": 81.9378, "volume": 902609.0}, {"date": "2024-01-31", "close": 81.2549, "volume": 1049899.0}, {"date": "2024-02-01", "close": 82.9275, "volume": 1015753.0}, {"date": "2024-02-02", "close": 80.8888, "volume": 1315960.0}, {"date": "2024-02-05", "close": 78.8698, "volume": 1267479.0}, {"date": "2024-02-06", "close": 81.3638, "volume": 1015311.0}, {"date": "2024-02-07", "close": 81.1857, "volume": 709730.0}, {"date": "2024-02-08", "close": 80.1069, "volume": 804083.0}, {"date": "2024-02-09", "close": 79.3349, "volume": 999160.0}, {"date": "2024-02-12", "close": 79.4537, "volume": 661397.0}, {"date": "2024-02-13", "close": 77.2268, "volume": 1020555.0}, {"date": "2024-02-14", "close": 79.2953, "volume": 645840.0}, {"date": "2024-02-15", "close": 82.116, "volume": 978775.0}, {"date": "2024-02-16", "close": 82.8286, "volume": 909476.0}, {"date": "2024-02-20", "close": 81.5123, "volume": 587611.0}, {"date": "2024-02-21", "close": 82.5119, "volume": 652123.0}, {"date": "2024-02-22", "close": 82.2842, "volume": 719556.0}, {"date": "2024-02-23", "close": 81.1857, "volume": 602965.0}, {"date": "2024-02-26", "close": 79.1172, "volume": 714678.0}, {"date": "2024-02-27", "close": 79.9683, "volume": 689926.0}, {"date": "2024-02-28", "close": 78.078, "volume": 542490.0}, {"date": "2024-02-29", "close": 80.0277, "volume": 1092071.0}, {"date": "2024-03-01", "close": 79.8298, "volume": 693080.0}, {"date": "2024-03-04", "close": 80.9481, "volume": 768269.0}, {"date": "2024-03-05", "close": 79.2063, "volume": 817055.0}, {"date": "2024-03-06", "close": 80.5523, "volume": 893601.0}, {"date": "2024-03-07", "close": 83.8678, "volume": 1332109.0}, {"date": "2024-03-08", "close": 85.3919, "volume": 1599357.0}, {"date": "2024-03-11", "close": 85.5602, "volume": 1238044.0}, {"date": "2024-03-12", "close": 86.5994, "volume": 784636.0}, {"date": "2024-03-13", "close": 95.3088, "volume": 3393625.0}, {"date": "2024-03-14", "close": 96.1797, "volume": 2294182.0}, {"date": "2024-03-15", "close": 101.9398, "volume": 3677203.0}, {"date": "2024-03-18", "close": 101.5439, "volume": 1999124.0}, {"date": "2024-03-19", "close": 98.7728, "volume": 1517057.0}, {"date": "2024-03-20", "close": 102.1774, "volume": 1275394.0}, {"date": "2024-03-21", "close": 102.4842, "volume": 1080402.0}, {"date": "2024-03-22", "close": 103.2858, "volume": 1678212.0}, {"date": "2024-03-25", "close": 102.8207, "volume": 1062978.0}, {"date": "2024-03-26", "close": 101.0491, "volume": 907776.0}, {"date": "2024-03-27", "close": 103.2462, "volume": 1041015.0}, {"date": "2024-03-28", "close": 105.4236, "volume": 1141790.0}, {"date": "2024-04-01", "close": 105.9382, "volume": 816304.0}, {"date": "2024-04-02", "close": 106.6607, "volume": 1371186.0}, {"date": "2024-04-03", "close": 110.0851, "volume": 1659549.0}, {"date": "2024-04-04", "close": 108.462, "volume": 1499504.0}, {"date": "2024-04-05", "close": 109.1548, "volume": 885520.0}, {"date": "2024-04-08", "close": 111.1045, "volume": 1073319.0}, {"date": "2024-04-09", "close": 115.2613, "volume": 1556013.0}, {"date": "2024-04-10", "close": 115.0139, "volume": 1202257.0}, {"date": "2024-04-11", "close": 115.7462, "volume": 1241481.0}, {"date": "2024-04-12", "close": 114.0637, "volume": 1422370.0}, {"date": "2024-04-15", "close": 112.9058, "volume": 1258148.0}, {"date": "2024-04-16", "close": 112.6583, "volume": 1799327.0}, {"date": "2024-04-17", "close": 112.9948, "volume": 1350090.0}, {"date": "2024-04-18", "close": 114.1528, "volume": 1011200.0}, {"date": "2024-04-19", "close": 112.2625, "volume": 1200877.0}, {"date": "2024-04-22", "close": 110.4315, "volume": 1449698.0}, {"date": "2024-04-23", "close": 108.5115, "volume": 1863927.0}, {"date": "2024-04-24", "close": 108.1057, "volume": 1514887.0}, {"date": "2024-04-25", "close": 110.669, "volume": 1497403.0}, {"date": "2024-04-26", "close": 115.7363, "volume": 2316509.0}, {"date": "2024-04-29", "close": 119.6061, "volume": 1865209.0}, {"date": "2024-04-30", "close": 115.4691, "volume": 2594607.0}, {"date": "2024-05-01", "close": 113.9846, "volume": 1411872.0}, {"date": "2024-05-02", "close": 111.8567, "volume": 1933173.0}, {"date": "2024-05-03", "close": 114.2221, "volume": 1541511.0}, {"date": "2024-05-06", "close": 116.825, "volume": 907918.0}, {"date": "2024-05-07", "close": 115.07, "volume": 1001060.0}, {"date": "2024-05-08", "close": 112.98, "volume": 1307175.0}, {"date": "2024-05-09", "close": 117.02, "volume": 758912.0}, {"date": "2024-05-10", "close": 118.75, "volume": 1263816.0}, {"date": "2024-05-13", "close": 120.67, "volume": 883204.0}, {"date": "2024-05-14", "close": 123.79, "volume": 1419066.0}, {"date": "2024-05-15", "close": 122.89, "volume": 1259793.0}, {"date": "2024-05-16", "close": 120.16, "volume": 909494.0}, {"date": "2024-05-17", "close": 125.35, "volume": 1280547.0}, {"date": "2024-05-20", "close": 129.26, "volume": 2116867.0}, {"date": "2024-05-21", "close": 126.71, "volume": 1225567.0}, {"date": "2024-05-22", "close": 116.66, "volume": 2202891.0}, {"date": "2024-05-23", "close": 116.55, "volume": 1369645.0}, {"date": "2024-05-24", "close": 117.51, "volume": 856568.0}, {"date": "2024-05-28", "close": 120.92, "volume": 1249506.0}, {"date": "2024-05-29", "close": 119.49, "volume": 1055175.0}, {"date": "2024-05-30", "close": 118.68, "volume": 1119297.0}, {"date": "2024-05-31", "close": 118.63, "volume": 1465849.0}, {"date": "2024-06-03", "close": 115.75, "volume": 1283833.0}, {"date": "2024-06-04", "close": 110.18, "volume": 2374827.0}, {"date": "2024-06-05", "close": 111.85, "volume": 1614886.0}, {"date": "2024-06-06", "close": 113.86, "volume": 988358.0}, {"date": "2024-06-07", "close": 108.9, "volume": 1514621.0}, {"date": "2024-06-10", "close": 110.32, "volume": 1514189.0}, {"date": "2024-06-11", "close": 107.72, "volume": 1310141.0}, {"date": "2024-06-12", "close": 108.07, "volume": 2006047.0}, {"date": "2024-06-13", "close": 106.07, "volume": 1135853.0}, {"date": "2024-06-14", "close": 106.3, "volume": 995489.0}, {"date": "2024-06-17", "close": 105.26, "volume": 1159302.0}, {"date": "2024-06-18", "close": 108.01, "volume": 963631.0}, {"date": "2024-06-20", "close": 110.54, "volume": 1002799.0}, {"date": "2024-06-21", "close": 109.12, "volume": 1838001.0}, {"date": "2024-06-24", "close": 109.98, "volume": 1121907.0}, {"date": "2024-06-25", "close": 109.2, "volume": 817923.0}, {"date": "2024-06-26", "close": 108.79, "volume": 830165.0}, {"date": "2024-06-27", "close": 107.73, "volume": 713856.0}, {"date": "2024-06-28", "close": 107.74, "volume": 916905.0}, {"date": "2024-07-01", "close": 108.64, "volume": 743661.0}, {"date": "2024-07-02", "close": 109.94, "volume": 888760.0}, {"date": "2024-07-03", "close": 116.03, "volume": 1052055.0}, {"date": "2024-07-05", "close": 116.75, "volume": 872714.0}, {"date": "2024-07-08", "close": 116.45, "volume": 1071225.0}, {"date": "2024-07-09", "close": 114.99, "volume": 814298.0}, {"date": "2024-07-10", "close": 116.34, "volume": 1067861.0}, {"date": "2024-07-11", "close": 114.59, "volume": 1018800.0}, {"date": "2024-07-12", "close": 115.2, "volume": 760089.0}, {"date": "2024-07-15", "close": 112.58, "volume": 808492.0}, {"date": "2024-07-16", "close": 111.8, "volume": 1130164.0}, {"date": "2024-07-17", "close": 109.89, "volume": 904726.0}, {"date": "2024-07-18", "close": 103.98, "volume": 1741514.0}, {"date": "2024-07-19", "close": 104.3, "volume": 1370815.0}, {"date": "2024-07-22", "close": 104.9, "volume": 1485185.0}, {"date": "2024-07-23", "close": 105.69, "volume": 1385092.0}, {"date": "2024-07-24", "close": 104.18, "volume": 915034.0}, {"date": "2024-07-25", "close": 104.34, "volume": 1487690.0}, {"date": "2024-07-26", "close": 105.42, "volume": 731692.0}, {"date": "2024-07-29", "close": 103.86, "volume": 1095578.0}, {"date": "2024-07-30", "close": 101.15, "volume": 1675150.0}, {"date": "2024-07-31", "close": 106.61, "volume": 1831469.0}, {"date": "2024-08-01", "close": 102.22, "volume": 1426727.0}, {"date": "2024-08-02", "close": 99.49, "volume": 1028966.0}, {"date": "2024-08-05", "close": 97.47, "volume": 1795251.0}, {"date": "2024-08-06", "close": 99.2, "volume": 1283107.0}, {"date": "2024-08-07", "close": 97.04, "volume": 1057863.0}, {"date": "2024-08-08", "close": 100.43, "volume": 803840.0}, {"date": "2024-08-09", "close": 99.17, "volume": 703021.0}, {"date": "2024-08-12", "close": 100.32, "volume": 650745.0}, {"date": "2024-08-13", "close": 100.61, "volume": 825844.0}, {"date": "2024-08-14", "close": 101.47, "volume": 965690.0}, {"date": "2024-08-15", "close": 105.79, "volume": 1098186.0}, {"date": "2024-08-16", "close": 103.88, "volume": 938375.0}, {"date": "2024-08-19", "close": 105.29, "volume": 936123.0}, {"date": "2024-08-20", "close": 103.32, "volume": 865495.0}, {"date": "2024-08-21", "close": 104.3, "volume": 825169.0}, {"date": "2024-08-22", "close": 101.7, "volume": 780568.0}, {"date": "2024-08-23", "close": 104.62, "volume": 932225.0}, {"date": "2024-08-26", "close": 105.56, "volume": 655248.0}, {"date": "2024-08-27", "close": 105.66, "volume": 751881.0}, {"date": "2024-08-28", "close": 100.86, "volume": 930474.0}, {"date": "2024-08-29", "close": 101.43, "volume": 839292.0}, {"date": "2024-08-30", "close": 101.72, "volume": 1415860.0}, {"date": "2024-09-03", "close": 96.18, "volume": 1616961.0}, {"date": "2024-09-04", "close": 96.35, "volume": 1303014.0}, {"date": "2024-09-05", "close": 96.66, "volume": 781750.0}, {"date": "2024-09-06", "close": 94.1, "volume": 772264.0}, {"date": "2024-09-09", "close": 95.35, "volume": 945015.0}, {"date": "2024-09-10", "close": 94.35, "volume": 1243679.0}, {"date": "2024-09-11", "close": 96.45, "volume": 1733055.0}, {"date": "2024-09-12", "close": 98.0, "volume": 896832.0}, {"date": "2024-09-13", "close": 98.69, "volume": 1033500.0}, {"date": "2024-09-16", "close": 99.47, "volume": 905633.0}, {"date": "2024-09-17", "close": 99.18, "volume": 1455718.0}, {"date": "2024-09-18", "close": 101.3, "volume": 1278946.0}, {"date": "2024-09-19", "close": 104.89, "volume": 1356019.0}, {"date": "2024-09-20", "close": 103.6, "volume": 970038.0}, {"date": "2024-09-23", "close": 106.06, "volume": 865931.0}, {"date": "2024-09-24", "close": 113.72, "volume": 2250177.0}, {"date": "2024-09-25", "close": 111.27, "volume": 1342032.0}, {"date": "2024-09-26", "close": 120.43, "volume": 2449207.0}, {"date": "2024-09-27", "close": 118.87, "volume": 1665481.0}, {"date": "2024-09-30", "close": 115.67, "volume": 1185902.0}, {"date": "2024-10-01", "close": 117.08, "volume": 798640.0}, {"date": "2024-10-02", "close": 117.33, "volume": 674055.0}, {"date": "2024-10-03", "close": 115.32, "volume": 792843.0}, {"date": "2024-10-04", "close": 117.95, "volume": 957876.0}, {"date": "2024-10-07", "close": 117.57, "volume": 767720.0}, {"date": "2024-10-08", "close": 113.11, "volume": 1511919.0}, {"date": "2024-10-09", "close": 114.43, "volume": 826454.0}, {"date": "2024-10-10", "close": 116.38, "volume": 941749.0}, {"date": "2024-10-11", "close": 117.64, "volume": 607439.0}, {"date": "2024-10-14", "close": 117.57, "volume": 777845.0}, {"date": "2024-10-15", "close": 111.51, "volume": 1518708.0}, {"date": "2024-10-16", "close": 113.14, "volume": 1053391.0}, {"date": "2024-10-17", "close": 111.99, "volume": 783643.0}, {"date": "2024-10-18", "close": 112.9, "volume": 862811.0}, {"date": "2024-10-21", "close": 112.39, "volume": 863744.0}, {"date": "2024-10-22", "close": 114.57, "volume": 1202040.0}, {"date": "2024-10-23", "close": 113.83, "volume": 964915.0}, {"date": "2024-10-24", "close": 114.53, "volume": 1146832.0}, {"date": "2024-10-25", "close": 115.41, "volume": 1426992.0}, {"date": "2024-10-28", "close": 114.81, "volume": 768867.0}, {"date": "2024-10-29", "close": 114.41, "volume": 679168.0}, {"date": "2024-10-30", "close": 111.85, "volume": 869667.0}, {"date": "2024-10-31", "close": 109.55, "volume": 828349.0}, {"date": "2024-11-01", "close": 110.1, "volume": 631322.0}, {"date": "2024-11-04", "close": 111.31, "volume": 660010.0}, {"date": "2024-11-05", "close": 114.02, "volume": 872007.0}, {"date": "2024-11-06", "close": 109.5, "volume": 1247596.0}, {"date": "2024-11-07", "close": 113.51, "volume": 945452.0}, {"date": "2024-11-08", "close": 107.11, "volume": 1084629.0}, {"date": "2024-11-11", "close": 104.76, "volume": 927439.0}, {"date": "2024-11-12", "close": 102.7, "volume": 1063603.0}, {"date": "2024-11-13", "close": 100.99, "volume": 740630.0}, {"date": "2024-11-14", "close": 100.27, "volume": 1055825.0}, {"date": "2024-11-15", "close": 99.24, "volume": 794286.0}, {"date": "2024-11-18", "close": 101.83, "volume": 638779.0}, {"date": "2024-11-19", "close": 103.78, "volume": 711739.0}, {"date": "2024-11-20", "close": 103.0, "volume": 775910.0}, {"date": "2024-11-21", "close": 100.68, "volume": 1215732.0}, {"date": "2024-11-22", "close": 99.74, "volume": 853410.0}, {"date": "2024-11-25", "close": 102.01, "volume": 1502791.0}, {"date": "2024-11-26", "close": 98.54, "volume": 839414.0}, {"date": "2024-11-27", "close": 99.71, "volume": 752003.0}, {"date": "2024-11-29", "close": 100.35, "volume": 431715.0}, {"date": "2024-12-02", "close": 100.05, "volume": 808354.0}, {"date": "2024-12-03", "close": 101.33, "volume": 872950.0}, {"date": "2024-12-04", "close": 101.22, "volume": 599173.0}, {"date": "2024-12-05", "close": 101.12, "volume": 658208.0}, {"date": "2024-12-06", "close": 100.0, "volume": 580908.0}, {"date": "2024-12-09", "close": 105.54, "volume": 1457019.0}, {"date": "2024-12-10", "close": 102.52, "volume": 1059604.0}, {"date": "2024-12-11", "close": 103.51, "volume": 862027.0}, {"date": "2024-12-12", "close": 101.53, "volume": 597481.0}, {"date": "2024-12-13", "close": 100.0, "volume": 710676.0}, {"date": "2024-12-16", "close": 97.39, "volume": 824150.0}, {"date": "2024-12-17", "close": 96.74, "volume": 880231.0}, {"date": "2024-12-18", "close": 92.96, "volume": 801022.0}, {"date": "2024-12-19", "close": 91.98, "volume": 1066430.0}, {"date": "2024-12-20", "close": 93.01, "volume": 998655.0}, {"date": "2024-12-23", "close": 93.57, "volume": 575598.0}, {"date": "2024-12-24", "close": 94.43, "volume": 298478.0}, {"date": "2024-12-26", "close": 94.6, "volume": 662626.0}, {"date": "2024-12-27", "close": 93.21, "volume": 401985.0}, {"date": "2024-12-30", "close": 91.45, "volume": 688440.0}, {"date": "2024-12-31", "close": 91.13, "volume": 678093.0}, {"date": "2025-01-02", "close": 92.16, "volume": 678478.0}, {"date": "2025-01-03", "close": 92.01, "volume": 695893.0}, {"date": "2025-01-06", "close": 93.56, "volume": 1234538.0}, {"date": "2025-01-07", "close": 93.78, "volume": 940862.0}, {"date": "2025-01-08", "close": 95.6, "volume": 1141668.0}, {"date": "2025-01-10", "close": 94.61, "volume": 985928.0}, {"date": "2025-01-13", "close": 94.75, "volume": 799061.0}, {"date": "2025-01-14", "close": 95.34, "volume": 625657.0}, {"date": "2025-01-15", "close": 96.99, "volume": 711116.0}, {"date": "2025-01-16", "close": 97.42, "volume": 723717.0}, {"date": "2025-01-17", "close": 98.12, "volume": 703676.0}, {"date": "2025-01-21", "close": 98.68, "volume": 1644001.0}, {"date": "2025-01-22", "close": 96.35, "volume": 1527104.0}, {"date": "2025-01-23", "close": 97.18, "volume": 1145371.0}, {"date": "2025-01-24", "close": 96.5, "volume": 953052.0}, {"date": "2025-01-27", "close": 94.14, "volume": 1254207.0}, {"date": "2025-01-28", "close": 90.52, "volume": 1782260.0}, {"date": "2025-01-29", "close": 91.37, "volume": 1678743.0}, {"date": "2025-01-30", "close": 92.65, "volume": 1419186.0}, {"date": "2025-01-31", "close": 91.62, "volume": 1217095.0}, {"date": "2025-02-03", "close": 89.93, "volume": 1472796.0}, {"date": "2025-02-04", "close": 93.26, "volume": 1480809.0}, {"date": "2025-02-05", "close": 93.43, "volume": 1380410.0}, {"date": "2025-02-06", "close": 94.61, "volume": 1470878.0}, {"date": "2025-02-07", "close": 96.72, "volume": 1160390.0}, {"date": "2025-02-10", "close": 97.04, "volume": 1051538.0}, {"date": "2025-02-11", "close": 92.09, "volume": 991734.0}, {"date": "2025-02-12", "close": 94.26, "volume": 1366591.0}, {"date": "2025-02-13", "close": 97.84, "volume": 1784303.0}, {"date": "2025-02-14", "close": 97.27, "volume": 1946979.0}, {"date": "2025-02-18", "close": 97.43, "volume": 1159918.0}, {"date": "2025-02-19", "close": 96.38, "volume": 934271.0}, {"date": "2025-02-20", "close": 97.82, "volume": 1089273.0}, {"date": "2025-02-21", "close": 92.91, "volume": 1104869.0}, {"date": "2025-02-24", "close": 92.9, "volume": 863304.0}, {"date": "2025-02-25", "close": 93.02, "volume": 1033321.0}, {"date": "2025-02-26", "close": 93.25, "volume": 1699423.0}, {"date": "2025-02-27", "close": 90.49, "volume": 1044635.0}, {"date": "2025-02-28", "close": 88.93, "volume": 1542652.0}, {"date": "2025-03-03", "close": 86.71, "volume": 1178547.0}, {"date": "2025-03-04", "close": 85.92, "volume": 1297315.0}, {"date": "2025-03-05", "close": 90.49, "volume": 2097440.0}, {"date": "2025-03-06", "close": 90.82, "volume": 1204354.0}, {"date": "2025-03-07", "close": 90.96, "volume": 2167483.0}, {"date": "2025-03-10", "close": 88.46, "volume": 1806171.0}, {"date": "2025-03-11", "close": 88.86, "volume": 1567250.0}, {"date": "2025-03-12", "close": 90.34, "volume": 1338402.0}, {"date": "2025-03-13", "close": 92.41, "volume": 2026248.0}, {"date": "2025-03-14", "close": 96.13, "volume": 1678628.0}, {"date": "2025-03-17", "close": 97.88, "volume": 1497264.0}, {"date": "2025-03-18", "close": 98.8, "volume": 973420.0}, {"date": "2025-03-19", "close": 99.54, "volume": 1244334.0}, {"date": "2025-03-20", "close": 99.22, "volume": 1199183.0}, {"date": "2025-03-21", "close": 100.41, "volume": 5119651.0}, {"date": "2025-03-24", "close": 99.64, "volume": 2368490.0}, {"date": "2025-03-25", "close": 101.48, "volume": 2644769.0}, {"date": "2025-03-26", "close": 97.7, "volume": 1940333.0}, {"date": "2025-03-27", "close": 96.84, "volume": 1330405.0}, {"date": "2025-03-28", "close": 94.14, "volume": 1136313.0}, {"date": "2025-03-31", "close": 93.46, "volume": 1155005.0}, {"date": "2025-04-01", "close": 93.88, "volume": 1138746.0}, {"date": "2025-04-02", "close": 94.36, "volume": 903482.0}, {"date": "2025-04-03", "close": 86.73, "volume": 2119613.0}, {"date": "2025-04-04", "close": 78.39, "volume": 2937294.0}, {"date": "2025-04-07", "close": 79.4, "volume": 3066278.0}, {"date": "2025-04-08", "close": 75.63, "volume": 2010111.0}, {"date": "2025-04-09", "close": 84.42, "volume": 2247720.0}, {"date": "2025-04-10", "close": 81.84, "volume": 2536269.0}, {"date": "2025-04-11", "close": 84.63, "volume": 1845794.0}, {"date": "2025-04-14", "close": 87.67, "volume": 2013431.0}, {"date": "2025-04-15", "close": 86.83, "volume": 1256724.0}, {"date": "2025-04-16", "close": 86.19, "volume": 1701967.0}, {"date": "2025-04-17", "close": 86.26, "volume": 1058476.0}, {"date": "2025-04-21", "close": 86.64, "volume": 1099231.0}, {"date": "2025-04-22", "close": 89.11, "volume": 1023322.0}, {"date": "2025-04-23", "close": 92.25, "volume": 1578364.0}, {"date": "2025-04-24", "close": 95.83, "volume": 1395178.0}, {"date": "2025-04-25", "close": 94.28, "volume": 1610129.0}, {"date": "2025-04-28", "close": 93.82, "volume": 1057986.0}, {"date": "2025-04-29", "close": 92.87, "volume": 1178332.0}, {"date": "2025-04-30", "close": 89.52, "volume": 1918636.0}, {"date": "2025-05-01", "close": 89.84, "volume": 1193075.0}, {"date": "2025-05-02", "close": 90.14, "volume": 796239.0}, {"date": "2025-05-05", "close": 88.55, "volume": 664006.0}, {"date": "2025-05-06", "close": 90.52, "volume": 1034340.0}, {"date": "2025-05-07", "close": 87.46, "volume": 1326308.0}, {"date": "2025-05-08", "close": 88.08, "volume": 984339.0}, {"date": "2025-05-09", "close": 89.38, "volume": 1022848.0}, {"date": "2025-05-12", "close": 92.26, "volume": 1381353.0}, {"date": "2025-05-13", "close": 93.29, "volume": 768116.0}, {"date": "2025-05-14", "close": 93.4, "volume": 791435.0}, {"date": "2025-05-15", "close": 92.21, "volume": 1000380.0}, {"date": "2025-05-16", "close": 90.79, "volume": 1174710.0}, {"date": "2025-05-19", "close": 91.63, "volume": 913609.0}, {"date": "2025-05-20", "close": 91.67, "volume": 779404.0}, {"date": "2025-05-21", "close": 90.93, "volume": 984561.0}, {"date": "2025-05-22", "close": 90.42, "volume": 882805.0}, {"date": "2025-05-23", "close": 92.34, "volume": 1072256.0}, {"date": "2025-05-27", "close": 93.16, "volume": 1021655.0}, {"date": "2025-05-28", "close": 91.74, "volume": 679680.0}, {"date": "2025-05-29", "close": 92.39, "volume": 1053388.0}, {"date": "2025-05-30", "close": 90.91, "volume": 1312415.0}, {"date": "2025-06-02", "close": 92.45, "volume": 1143362.0}, {"date": "2025-06-03", "close": 92.5, "volume": 1219169.0}, {"date": "2025-06-04", "close": 93.74, "volume": 1160505.0}, {"date": "2025-06-05", "close": 96.07, "volume": 1673384.0}, {"date": "2025-06-06", "close": 95.64, "volume": 836015.0}, {"date": "2025-06-09", "close": 96.93, "volume": 1037953.0}, {"date": "2025-06-10", "close": 97.62, "volume": 932713.0}, {"date": "2025-06-11", "close": 96.06, "volume": 1259661.0}, {"date": "2025-06-12", "close": 95.94, "volume": 1283353.0}, {"date": "2025-06-13", "close": 94.76, "volume": 1070985.0}, {"date": "2025-06-16", "close": 96.45, "volume": 1130980.0}, {"date": "2025-06-17", "close": 95.33, "volume": 1034161.0}, {"date": "2025-06-18", "close": 95.25, "volume": 767486.0}, {"date": "2025-06-20", "close": 93.46, "volume": 6444749.0}, {"date": "2025-06-23", "close": 94.65, "volume": 975930.0}, {"date": "2025-06-24", "close": 96.91, "volume": 1371231.0}, {"date": "2025-06-25", "close": 97.08, "volume": 1133947.0}, {"date": "2025-06-26", "close": 104.64, "volume": 2099646.0}, {"date": "2025-06-27", "close": 102.51, "volume": 3331511.0}, {"date": "2025-06-30", "close": 101.17, "volume": 1613761.0}, {"date": "2025-07-01", "close": 102.1, "volume": 1743787.0}, {"date": "2025-07-02", "close": 106.09, "volume": 1667864.0}, {"date": "2025-07-03", "close": 105.86, "volume": 718128.0}, {"date": "2025-07-07", "close": 104.51, "volume": 1679363.0}, {"date": "2025-07-08", "close": 103.0, "volume": 4507140.0}, {"date": "2025-07-09", "close": 99.92, "volume": 3064875.0}, {"date": "2025-07-10", "close": 102.26, "volume": 1854406.0}, {"date": "2025-07-11", "close": 101.61, "volume": 1176213.0}, {"date": "2025-07-14", "close": 99.98, "volume": 1079296.0}, {"date": "2025-07-15", "close": 97.55, "volume": 1747760.0}, {"date": "2025-07-16", "close": 96.66, "volume": 1151528.0}, {"date": "2025-07-17", "close": 96.51, "volume": 1053780.0}, {"date": "2025-07-18", "close": 96.44, "volume": 921893.0}, {"date": "2025-07-21", "close": 98.05, "volume": 814762.0}, {"date": "2025-07-22", "close": 99.15, "volume": 1031276.0}, {"date": "2025-07-23", "close": 100.83, "volume": 1793094.0}, {"date": "2025-07-24", "close": 99.48, "volume": 1103751.0}, {"date": "2025-07-25", "close": 98.19, "volume": 993017.0}, {"date": "2025-07-28", "close": 97.11, "volume": 1881221.0}, {"date": "2025-07-29", "close": 96.66, "volume": 1844915.0}, {"date": "2025-07-30", "close": 90.54, "volume": 5018536.0}, {"date": "2025-07-31", "close": 94.16, "volume": 2942555.0}, {"date": "2025-08-01", "close": 91.66, "volume": 1478627.0}, {"date": "2025-08-04", "close": 93.05, "volume": 1012803.0}, {"date": "2025-08-05", "close": 94.53, "volume": 1238918.0}, {"date": "2025-08-06", "close": 95.07, "volume": 904315.0}, {"date": "2025-08-07", "close": 97.51, "volume": 1038588.0}, {"date": "2025-08-08", "close": 100.1, "volume": 1291853.0}, {"date": "2025-08-11", "close": 96.12, "volume": 1541291.0}, {"date": "2025-08-12", "close": 98.25, "volume": 958473.0}, {"date": "2025-08-13", "close": 99.5, "volume": 1088052.0}, {"date": "2025-08-14", "close": 97.62, "volume": 801390.0}, {"date": "2025-08-15", "close": 95.87, "volume": 785533.0}, {"date": "2025-08-18", "close": 95.88, "volume": 819733.0}, {"date": "2025-08-19", "close": 94.25, "volume": 834208.0}, {"date": "2025-08-20", "close": 93.7, "volume": 1327115.0}, {"date": "2025-08-21", "close": 93.73, "volume": 887765.0}, {"date": "2025-08-22", "close": 97.54, "volume": 1055568.0}, {"date": "2025-08-25", "close": 97.01, "volume": 678260.0}, {"date": "2025-08-26", "close": 97.78, "volume": 950796.0}, {"date": "2025-08-27", "close": 96.21, "volume": 704122.0}, {"date": "2025-08-28", "close": 96.72, "volume": 966576.0}, {"date": "2025-08-29", "close": 96.09, "volume": 1044341.0}, {"date": "2025-09-02", "close": 97.25, "volume": 893646.0}, {"date": "2025-09-03", "close": 100.93, "volume": 1595487.0}, {"date": "2025-09-04", "close": 100.82, "volume": 943443.0}, {"date": "2025-09-05", "close": 102.98, "volume": 1420368.0}, {"date": "2025-09-08", "close": 103.39, "volume": 1424119.0}, {"date": "2025-09-09", "close": 99.91, "volume": 1910247.0}, {"date": "2025-09-10", "close": 102.1, "volume": 1094279.0}, {"date": "2025-09-11", "close": 105.05, "volume": 958741.0}, {"date": "2025-09-12", "close": 106.18, "volume": 1606405.0}, {"date": "2025-09-15", "close": 109.94, "volume": 2089978.0}, {"date": "2025-09-16", "close": 108.45, "volume": 1764278.0}, {"date": "2025-09-17", "close": 106.88, "volume": 1477794.0}, {"date": "2025-09-18", "close": 107.26, "volume": 1682455.0}, {"date": "2025-09-19", "close": 109.99, "volume": 2267528.0}, {"date": "2025-09-22", "close": 111.44, "volume": 1466135.0}, {"date": "2025-09-23", "close": 110.26, "volume": 1351078.0}, {"date": "2025-09-24", "close": 119.5, "volume": 5793453.0}, {"date": "2025-09-25", "close": 117.96, "volume": 3098840.0}, {"date": "2025-09-26", "close": 117.0, "volume": 1227534.0}, {"date": "2025-09-29", "close": 121.09, "volume": 1936908.0}, {"date": "2025-09-30", "close": 121.36, "volume": 2002163.0}, {"date": "2025-10-01", "close": 122.64, "volume": 1450160.0}, {"date": "2025-10-02", "close": 125.32, "volume": 1522699.0}, {"date": "2025-10-03", "close": 128.29, "volume": 2475286.0}, {"date": "2025-10-06", "close": 129.98, "volume": 2580413.0}, {"date": "2025-10-07", "close": 126.73, "volume": 2232421.0}, {"date": "2025-10-08", "close": 132.53, "volume": 2194760.0}, {"date": "2025-10-09", "close": 130.57, "volume": 2001554.0}, {"date": "2025-10-10", "close": 125.1, "volume": 3150235.0}, {"date": "2025-10-13", "close": 133.2, "volume": 1867902.0}, {"date": "2025-10-14", "close": 130.75, "volume": 2010453.0}, {"date": "2025-10-15", "close": 131.9, "volume": 1150665.0}, {"date": "2025-10-16", "close": 133.27, "volume": 1928426.0}, {"date": "2025-10-17", "close": 129.81, "volume": 1288130.0}, {"date": "2025-10-20", "close": 134.94, "volume": 1211616.0}, {"date": "2025-10-21", "close": 128.32, "volume": 1770696.0}, {"date": "2025-10-22", "close": 126.92, "volume": 1265562.0}, {"date": "2025-10-23", "close": 128.37, "volume": 1012318.0}, {"date": "2025-10-24", "close": 129.34, "volume": 1007283.0}, {"date": "2025-10-27", "close": 132.99, "volume": 1485826.0}, {"date": "2025-10-28", "close": 138.36, "volume": 1868121.0}, {"date": "2025-10-29", "close": 141.68, "volume": 1722590.0}, {"date": "2025-10-30", "close": 140.11, "volume": 1413564.0}, {"date": "2025-10-31", "close": 138.8, "volume": 1542931.0}, {"date": "2025-11-03", "close": 138.29, "volume": 1376504.0}, {"date": "2025-11-04", "close": 130.79, "volume": 2060111.0}, {"date": "2025-11-05", "close": 135.92, "volume": 1324225.0}, {"date": "2025-11-06", "close": 137.24, "volume": 1872730.0}, {"date": "2025-11-07", "close": 136.61, "volume": 1084110.0}, {"date": "2025-11-10", "close": 139.49, "volume": 1024854.0}, {"date": "2025-11-11", "close": 138.52, "volume": 844450.0}, {"date": "2025-11-12", "close": 136.78, "volume": 826379.0}, {"date": "2025-11-13", "close": 132.03, "volume": 1373529.0}, {"date": "2025-11-14", "close": 130.69, "volume": 757956.0}, {"date": "2025-11-17", "close": 127.05, "volume": 1533575.0}, {"date": "2025-11-18", "close": 124.14, "volume": 1716638.0}, {"date": "2025-11-19", "close": 125.38, "volume": 1596147.0}, {"date": "2025-11-20", "close": 120.02, "volume": 1528023.0}, {"date": "2025-11-21", "close": 123.69, "volume": 1220131.0}, {"date": "2025-11-24", "close": 126.8, "volume": 1370712.0}, {"date": "2025-11-25", "close": 129.12, "volume": 825844.0}, {"date": "2025-11-26", "close": 133.03, "volume": 1381567.0}, {"date": "2025-11-28", "close": 134.78, "volume": 926114.0}, {"date": "2025-12-01", "close": 134.76, "volume": 1043647.0}, {"date": "2025-12-02", "close": 134.9, "volume": 1022148.0}, {"date": "2025-12-03", "close": 138.59, "volume": 1169864.0}, {"date": "2025-12-04", "close": 139.95, "volume": 892080.0}, {"date": "2025-12-05", "close": 140.41, "volume": 1257741.0}, {"date": "2025-12-08", "close": 141.04, "volume": 788648.0}, {"date": "2025-12-09", "close": 140.4, "volume": 955590.0}, {"date": "2025-12-10", "close": 143.98, "volume": 992325.0}, {"date": "2025-12-11", "close": 147.63, "volume": 1245112.0}, {"date": "2025-12-12", "close": 142.41, "volume": 1748650.0}, {"date": "2025-12-15", "close": 143.86, "volume": 937602.0}, {"date": "2025-12-16", "close": 140.27, "volume": 1076353.0}, {"date": "2025-12-17", "close": 141.45, "volume": 904823.0}, {"date": "2025-12-18", "close": 142.28, "volume": 847528.0}, {"date": "2025-12-19", "close": 144.0, "volume": 1889628.0}, {"date": "2025-12-22", "close": 147.18, "volume": 949846.0}, {"date": "2025-12-23", "close": 148.02, "volume": 946897.0}, {"date": "2025-12-24", "close": 148.13, "volume": 346708.0}, {"date": "2025-12-26", "close": 149.52, "volume": 1101601.0}, {"date": "2025-12-29", "close": 145.3, "volume": 1120451.0}, {"date": "2025-12-30", "close": 145.48, "volume": 848718.0}, {"date": "2025-12-31", "close": 143.47, "volume": 931231.0}, {"date": "2026-01-02", "close": 148.69, "volume": 1177299.0}, {"date": "2026-01-05", "close": 154.39, "volume": 1369735.0}, {"date": "2026-01-06", "close": 160.08, "volume": 1656020.0}, {"date": "2026-01-07", "close": 158.09, "volume": 2156351.0}, {"date": "2026-01-08", "close": 160.55, "volume": 2567195.0}, {"date": "2026-01-09", "close": 170.52, "volume": 2853415.0}, {"date": "2026-01-12", "close": 176.0, "volume": 2777964.0}, {"date": "2026-01-13", "close": 174.37, "volume": 2632264.0}, {"date": "2026-01-14", "close": 180.26, "volume": 2194802.0}, {"date": "2026-01-15", "close": 182.97, "volume": 1943702.0}, {"date": "2026-01-16", "close": 180.95, "volume": 2055928.0}, {"date": "2026-01-20", "close": 186.25, "volume": 1993826.0}, {"date": "2026-01-21", "close": 184.06, "volume": 3553559.0}, {"date": "2026-01-22", "close": 176.41, "volume": 2481463.0}, {"date": "2026-01-23", "close": 184.3, "volume": 2596073.0}, {"date": "2026-01-26", "close": 188.41, "volume": 3529081.0}, {"date": "2026-01-27", "close": 194.84, "volume": 2661766.0}, {"date": "2026-01-28", "close": 198.18, "volume": 2281262.0}, {"date": "2026-01-29", "close": 207.93, "volume": 4978750.0}, {"date": "2026-01-30", "close": 190.32, "volume": 4199120.0}, {"date": "2026-02-02", "close": 192.8, "volume": 2389582.0}, {"date": "2026-02-03", "close": 215.44, "volume": 3209416.0}, {"date": "2026-02-04", "close": 195.97, "volume": 4917312.0}, {"date": "2026-02-05", "close": 189.46, "volume": 3045137.0}, {"date": "2026-02-06", "close": 200.04, "volume": 2213836.0}, {"date": "2026-02-09", "close": 208.28, "volume": 1745082.0}, {"date": "2026-02-10", "close": 198.9, "volume": 1948770.0}, {"date": "2026-02-11", "close": 206.52, "volume": 1448728.0}, {"date": "2026-02-12", "close": 197.85, "volume": 1551393.0}, {"date": "2026-02-13", "close": 198.0, "volume": 1657214.0}, {"date": "2026-02-17", "close": 188.0, "volume": 2033746.0}, {"date": "2026-02-18", "close": 192.66, "volume": 1270163.0}, {"date": "2026-02-19", "close": 194.07, "volume": 1285470.0}, {"date": "2026-02-20", "close": 201.01, "volume": 1004107.0}, {"date": "2026-02-23", "close": 207.05, "volume": 1558441.0}, {"date": "2026-02-24", "close": 210.69, "volume": 1893683.0}, {"date": "2026-02-25", "close": 215.2, "volume": 2143167.0}, {"date": "2026-02-26", "close": 215.7, "volume": 1854086.0}, {"date": "2026-02-27", "close": 218.3, "volume": 2058710.0}, {"date": "2026-03-02", "close": 218.85, "volume": 1577604.0}, {"date": "2026-03-03", "close": 206.23, "volume": 2469004.0}, {"date": "2026-03-04", "close": 206.66, "volume": 1729644.0}, {"date": "2026-03-05", "close": 191.87, "volume": 1962870.0}, {"date": "2026-03-06", "close": 184.97, "volume": 1800698.0}, {"date": "2026-03-09", "close": 190.64, "volume": 2391636.0}, {"date": "2026-03-10", "close": 196.16, "volume": 1305137.0}, {"date": "2026-03-11", "close": 192.02, "volume": 1505766.0}, {"date": "2026-03-12", "close": 180.56, "volume": 2024606.0}, {"date": "2026-03-13", "close": 170.83, "volume": 2122392.0}, {"date": "2026-03-16", "close": 176.8, "volume": 1746731.0}, {"date": "2026-03-17", "close": 177.02, "volume": 1139132.0}, {"date": "2026-03-18", "close": 166.72, "volume": 2015941.0}, {"date": "2026-03-19", "close": 159.81, "volume": 3355269.0}, {"date": "2026-03-20", "close": 152.71, "volume": 3074825.0}, {"date": "2026-03-23", "close": 159.59, "volume": 2731800.0}, {"date": "2026-03-24", "close": 159.88, "volume": 1915633.0}, {"date": "2026-03-25", "close": 165.49, "volume": 1598744.0}, {"date": "2026-03-26", "close": 159.76, "volume": 1560742.0}, {"date": "2026-03-27", "close": 162.07, "volume": 1540836.0}, {"date": "2026-03-30", "close": 159.28, "volume": 1679068.0}, {"date": "2026-03-31", "close": 172.06, "volume": 1754744.0}, {"date": "2026-04-01", "close": 177.95, "volume": 1620041.0}, {"date": "2026-04-02", "close": 177.83, "volume": 1606896.0}, {"date": "2026-04-06", "close": 176.67, "volume": 945859.0}, {"date": "2026-04-07", "close": 173.97, "volume": 1161556.0}, {"date": "2026-04-08", "close": 187.17, "volume": 1615399.0}, {"date": "2026-04-09", "close": 188.05, "volume": 972171.0}, {"date": "2026-04-10", "close": 192.56, "volume": 1548543.0}, {"date": "2026-04-13", "close": 196.38, "volume": 1866760.0}, {"date": "2026-04-14", "close": 193.37, "volume": 1444118.0}, {"date": "2026-04-15", "close": 189.3, "volume": 1116948.0}, {"date": "2026-04-16", "close": 188.25, "volume": 1039111.0}, {"date": "2026-04-17", "close": 194.32, "volume": 1401380.0}, {"date": "2026-04-20", "close": 190.76, "volume": 1029964.0}, {"date": "2026-04-21", "close": 183.53, "volume": 1401772.0}, {"date": "2026-04-22", "close": 187.71, "volume": 1103850.0}, {"date": "2026-04-23", "close": 182.25, "volume": 2248150.0}, {"date": "2026-04-24", "close": 180.43, "volume": 1319199.0}, {"date": "2026-04-27", "close": 178.12, "volume": 1571457.0}, {"date": "2026-04-28", "close": 170.49, "volume": 2021284.0}, {"date": "2026-04-29", "close": 168.43, "volume": 1265454.0}, {"date": "2026-04-30", "close": 171.69, "volume": 1366483.0}, {"date": "2026-05-01", "close": 171.18, "volume": 1071972.0}, {"date": "2026-05-04", "close": 166.3, "volume": 1210718.0}, {"date": "2026-05-05", "close": 171.03, "volume": 915264.0}, {"date": "2026-05-06", "close": 183.91, "volume": 1568678.0}, {"date": "2026-05-07", "close": 179.54, "volume": 1380601.0}, {"date": "2026-05-08", "close": 185.29, "volume": 1082959.0}, {"date": "2026-05-11", "close": 185.23, "volume": 1983657.0}, {"date": "2026-05-12", "close": 191.75, "volume": 2008686.0}, {"date": "2026-05-13", "close": 191.89, "volume": 1654447.0}, {"date": "2026-05-14", "close": 188.5, "volume": 1191655.0}, {"date": "2026-05-15", "close": 176.78, "volume": 1406906.0}, {"date": "2026-05-18", "close": 171.9, "volume": 1468043.0}, {"date": "2026-05-19", "close": 169.0, "volume": 992933.0}, {"date": "2026-05-20", "close": 174.09, "volume": 929977.0}, {"date": "2026-05-21", "close": 179.12, "volume": 1350014.0}, {"date": "2026-05-22", "close": 179.67, "volume": 1041787.0}, {"date": "2026-05-26", "close": 189.88, "volume": 1066952.0}, {"date": "2026-05-27", "close": 187.75, "volume": 1027009.0}, {"date": "2026-05-28", "close": 194.88, "volume": 1226531.0}, {"date": "2026-05-29", "close": 191.3, "volume": 1577423.0}, {"date": "2026-06-01", "close": 194.62, "volume": 1222537.0}, {"date": "2026-06-02", "close": 201.37, "volume": 1232587.0}, {"date": "2026-06-03", "close": 196.59, "volume": 1012887.0}, {"date": "2026-06-04", "close": 194.09, "volume": 1176551.0}, {"date": "2026-06-05", "close": 172.97, "volume": 1920813.0}, {"date": "2026-06-08", "close": 170.48, "volume": 1684340.0}, {"date": "2026-06-09", "close": 175.17, "volume": 1608171.0}, {"date": "2026-06-10", "close": 167.76, "volume": 1548169.0}, {"date": "2026-06-11", "close": 182.16, "volume": 1613740.0}, {"date": "2026-06-12", "close": 189.79, "volume": 1119421.0}, {"date": "2026-06-15", "close": 193.22, "volume": 1768665.0}, {"date": "2026-06-16", "close": 194.53, "volume": 1347135.0}, {"date": "2026-06-17", "close": 191.68, "volume": 1569301.0}, {"date": "2026-06-18", "close": 192.93, "volume": 1972835.0}, {"date": "2026-06-22", "close": 189.91, "volume": 1218266.0}, {"date": "2026-06-23", "close": 178.57, "volume": 1166152.0}, {"date": "2026-06-24", "close": 171.84, "volume": 1832626.0}, {"date": "2026-06-25", "close": 174.73, "volume": 1751640.0}, {"date": "2026-06-26", "close": 171.26, "volume": 1697734.0}, {"date": "2026-06-29", "close": 168.45, "volume": 1413280.0}, {"date": "2026-06-30", "close": 174.26, "volume": 1310959.0}, {"date": "2026-07-01", "close": 168.8, "volume": 1140391.0}, {"date": "2026-07-02", "close": 172.01, "volume": 1454584.0}, {"date": "2026-07-06", "close": 173.87, "volume": 703133.0}, {"date": "2026-07-07", "close": 169.75, "volume": 820838.0}, {"date": "2026-07-08", "close": 167.21, "volume": 1283166.0}, {"date": "2026-07-09", "close": 174.43, "volume": 917008.0}, {"date": "2026-07-10", "close": 175.83, "volume": 791302.0}, {"date": "2026-07-13", "close": 174.53, "volume": 1023447.0}, {"date": "2026-07-14", "close": 182.38, "volume": 967394.0}, {"date": "2026-07-15", "close": 181.54, "volume": 1372945.0}, {"date": "2026-07-16", "close": 175.66, "volume": 1399684.0}, {"date": "2026-07-17", "close": 172.48, "volume": 1612727.0}, {"date": "2026-07-20", "close": 175.07, "volume": 1061793.0}, {"date": "2026-07-21", "close": 188.01, "volume": 1570948.0}, {"date": "2026-07-22", "close": 195.48, "volume": 1227154.0}, {"date": "2026-07-23", "close": 182.22, "volume": 1701974.0}, {"date": "2026-07-24", "close": 179.29, "volume": 935551.0}, {"date": "2026-07-27", "close": 179.32, "volume": 1107301.0}, {"date": "2026-07-28", "close": 178.96, "volume": 1504695.0}, {"date": "2026-07-29", "close": 175.47, "volume": 962312.0}, {"date": "2026-07-30", "close": 185.0, "volume": 949985.0}, {"date": "2026-07-31", "close": 182.71, "volume": 815603.0}, {"date": "2026-08-03", "close": 185.91, "volume": 897294.0}, {"date": "2026-08-04", "close": 195.16, "volume": 1069024.0}, {"date": "2026-08-05", "close": 197.0, "volume": 1282047.0}, {"date": "2026-08-06", "close": 193.03, "volume": 1053545.0}, {"date": "2026-08-07", "close": 199.06, "volume": 1032293.0}], "refreshing": true}