{"ticker": "SEIC", "overview": {"cik": "350894", "ticker": "SEIC", "name": "SEI INVESTMENTS CO", "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "sic": "6211", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0000929638-26-003447", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001921094-26-000989", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001921094-26-000981", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0000929638-26-003408", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001921094-26-000965", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-27", "title": "Form N-PX", "accession": "0001135428-26-000201", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0002048251-26-006553", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000312348-26-000033", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0001398344-26-013791", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0000929638-26-002909", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001921094-26-000808", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001921094-26-000799", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0000929638-26-002873", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001921094-26-000790", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0000929638-26-002844", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0000929638-26-002843", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0000929638-26-002842", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001921094-26-000765", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001921094-26-000763", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001921094-26-000760", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0000929638-26-002741", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0000929638-26-002740", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-27", "title": "FORM 10-Q", "accession": "0000350894-26-000048", "price_sensitive": true}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001921094-26-000754", "price_sensitive": false}, {"form": "3", "date": "2026-07-23", "title": "FORM 3", "accession": "0001628280-26-049375", "price_sensitive": false}]}, "description": "SEI INVESTMENTS CO trades as SEIC on the NASDAQ and is registered in the United States, classified under Security Brokers, Dealers & Flotation Companies (SIC 6211). Privy Trades holds 13 insider filings for the company, from July 2026 to September 2026. Across those, 5 insiders disclosed 5 sales totalling $11.90M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 11903725.5, "net": -11903725.5, "insiders": 5, "first_date": "2026-07-24", "last_date": "2026-09-03"}, "metrics": {"ticker": "SEIC", "has_prices": true, "as_of": "2026-08-07", "last": 104.7, "prev_close": 104.69, "change": 0.010000000000005116, "change_pct": 9.552010698256868e-05, "session_volume": 472629.0, "vwap_5": 104.61155024576708, "vwap_20": 100.42437002285983, "vwap_60": 94.11740385019255, "vwap_250": 86.01765535403175, "high_52w": 104.76, "low_52w": 75.18, "avg_volume_20": 806349.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003937", "src": "13DG", "ticker": "SEIC", "cik": "350894", "company": "SEI INVESTMENTS CO", "company_raw": "SEI INVESTMENTS CO", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.9% passive stake in SEIC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003937-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "0000929638-26-003474", "src": "INSIDERS", "ticker": "SEIC", "cik": "350894", "company": "SEI INVESTMENTS CO", "company_raw": "SEI INVESTMENTS CO", "who": "Ryan Hicke", "who_key": "Hicke Ryan", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4151662.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "The CEO takes $4.2M off the table in SEIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1799975/000092963826003474/0000929638-26-003474-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}, {"id": "0000929638-26-003447", "src": "INSIDERS", "ticker": "SEIC", "cik": "350894", "company": "SEI INVESTMENTS CO", "company_raw": "SEI INVESTMENTS CO", "who": "Carmen Romeo", "who_key": "ROMEO CARMEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 548500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Board member offloads $548K of SEIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1191727/000092963826003447/0000929638-26-003447-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0000929638-26-003408", "src": "INSIDERS", "ticker": "SEIC", "cik": "350894", "company": "SEI INVESTMENTS CO", "company_raw": "SEI INVESTMENTS CO", "who": "Michael Peterson", "who_key": "Peterson Michael", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4181625.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "President trims $4.2M of SEIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1745371/000092963826003408/0000929638-26-003408-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95926}, {"id": "13DG-0000312348-26-000033", "src": "13DG", "ticker": "SEIC", "cik": "350894", "company": "SEI INVESTMENTS CO", "company_raw": "SEI INVESTMENTS CO", "who": "Loomis Sayles & Co L P", "who_key": "LOOMIS SAYLES & CO L P", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "LOOMIS SAYLES & CO L P moves to a 7.04% passive stake in SEIC", "source_url": "https://www.sec.gov/Archives/edgar/data/312348/0000312348-26-000033-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0000929638-26-002873", "src": "INSIDERS", "ticker": "SEIC", "cik": "350894", "company": "SEI INVESTMENTS CO", "company_raw": "SEI INVESTMENTS CO", "who": "Kathryn McCarthy", "who_key": "MCCARTHY KATHRYN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1035350.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director sells $1M of SEIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1101310/000092963826002873/0000929638-26-002873-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}, {"id": "0000929638-26-002740", "src": "INSIDERS", "ticker": "SEIC", "cik": "350894", "company": "SEI INVESTMENTS CO", "company_raw": "SEI INVESTMENTS CO", "who": "Sneha S. Shah", "who_key": "Shah Sneha S.", "role": "See Remarks*", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 362350.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider files routine paperwork on SEIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/350894/000092963826002740/0000929638-26-002740-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146326}, {"id": "0000929638-26-002741", "src": "INSIDERS", "ticker": "SEIC", "cik": "350894", "company": "SEI INVESTMENTS CO", "company_raw": "SEI INVESTMENTS CO", "who": "Sanjay Sharma", "who_key": "Sharma Sanjay", "role": "See Remarks*", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1986588.0000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider sells $2M of SEIC", "source_url": "https://www.sec.gov/Archives/edgar/data/350894/000092963826002741/0000929638-26-002741-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146326}, {"id": "13DG-0000312348-26-000025", "src": "13DG", "ticker": "SEIC", "cik": "350894", "company": "SEI INVESTMENTS CO", "company_raw": "SEI INVESTMENTS CO", "who": "Loomis Sayles & Co L P", "who_key": "LOOMIS SAYLES & CO L P", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "LOOMIS SAYLES & CO L P moves to a 7.1% passive stake in SEIC", "source_url": "https://www.sec.gov/Archives/edgar/data/312348/0000312348-26-000025-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0002100121-26-000648", "src": "13DG", "ticker": "SEIC", "cik": "350894", "company": "SEI INVESTMENTS CO", "company_raw": "SEI INVESTMENTS CO", "who": "SEI Investments Co", "who_key": "SEI INVESTMENTS CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "SEI INVESTMENTS CO crosses 5% of SEIC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/350894/0002100121-26-000648-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-002291", "src": "13DG", "ticker": "SEIC", "cik": "350894", "company": "SEI INVESTMENTS CO", "company_raw": "SEI INVESTMENTS CO", "who": "SEI Investments Co", "who_key": "SEI INVESTMENTS CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "SEI INVESTMENTS CO adjusts its stake in SEIC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/350894/0000102909-26-002291-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "SENATE-bdd81552894d4dc5b1f39fe349529bf8-37", "src": "CONGRESS", "ticker": "SEIC", "cik": "", "company": "SEI INVESTMENTS CO", "company_raw": "SEI Investments Company - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads SEIC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/", "trade_date": "2022-10-05", "timestamp": "2022-10-05", "mins": 2145046}, {"id": "SENATE-3bdd93407c8c4ed0898ddad3835940d2-53", "src": "CONGRESS", "ticker": "SEIC", "cik": "", "company": "SEI INVESTMENTS CO", "company_raw": "SEI Investments Company", "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": "On the Hill: Sen. Thomas H Tuberville buys SEIC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/", "trade_date": "2021-03-29", "timestamp": "2021-03-29", "mins": 2944246}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003937", "src": "13DG", "ticker": "SEIC", "cik": "350894", "company": "SEI INVESTMENTS CO", "company_raw": "SEI INVESTMENTS CO", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.9% passive stake in SEIC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003937-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "13DG-0000312348-26-000033", "src": "13DG", "ticker": "SEIC", "cik": "350894", "company": "SEI INVESTMENTS CO", "company_raw": "SEI INVESTMENTS CO", "who": "Loomis Sayles & Co L P", "who_key": "LOOMIS SAYLES & CO L P", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "LOOMIS SAYLES & CO L P moves to a 7.04% passive stake in SEIC", "source_url": "https://www.sec.gov/Archives/edgar/data/312348/0000312348-26-000033-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0000312348-26-000025", "src": "13DG", "ticker": "SEIC", "cik": "350894", "company": "SEI INVESTMENTS CO", "company_raw": "SEI INVESTMENTS CO", "who": "Loomis Sayles & Co L P", "who_key": "LOOMIS SAYLES & CO L P", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "LOOMIS SAYLES & CO L P moves to a 7.1% passive stake in SEIC", "source_url": "https://www.sec.gov/Archives/edgar/data/312348/0000312348-26-000025-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0002100121-26-000648", "src": "13DG", "ticker": "SEIC", "cik": "350894", "company": "SEI INVESTMENTS CO", "company_raw": "SEI INVESTMENTS CO", "who": "SEI Investments Co", "who_key": "SEI INVESTMENTS CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "SEI INVESTMENTS CO crosses 5% of SEIC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/350894/0002100121-26-000648-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-002291", "src": "13DG", "ticker": "SEIC", "cik": "350894", "company": "SEI INVESTMENTS CO", "company_raw": "SEI INVESTMENTS CO", "who": "SEI Investments Co", "who_key": "SEI INVESTMENTS CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "SEI INVESTMENTS CO adjusts its stake in SEIC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/350894/0000102909-26-002291-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "SEI Investments Company - Common Stock", "new_value": "SEI INVESTMENTS CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000350894", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000350894", "applied": 1, "detected_at": "2026-10-27T10:12:06.004525"}]}, "key_people": [{"who": "Michael Peterson", "who_key": "Peterson Michael", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4181625.0, "net": -4181625.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4181625.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745371/000092963826003408/0000929638-26-003408-index.htm"}], "latest": {"action": "SELL", "amount": 4181625.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745371/000092963826003408/0000929638-26-003408-index.htm"}}, {"who": "Ryan Hicke", "who_key": "Hicke Ryan", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4151662.5, "net": -4151662.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4151662.5, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1799975/000092963826003474/0000929638-26-003474-index.htm"}], "latest": {"action": "SELL", "amount": 4151662.5, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1799975/000092963826003474/0000929638-26-003474-index.htm"}}, {"who": "Sanjay Sharma", "who_key": "Sharma Sanjay", "role": "See Remarks*", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1986588.0000000002, "net": -1986588.0000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1986588.0000000002, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350894/000092963826002741/0000929638-26-002741-index.htm"}], "latest": {"action": "SELL", "amount": 1986588.0000000002, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350894/000092963826002741/0000929638-26-002741-index.htm"}}, {"who": "Kathryn McCarthy", "who_key": "MCCARTHY KATHRYN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1035350.0, "net": -1035350.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1035350.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1101310/000092963826002873/0000929638-26-002873-index.htm"}], "latest": {"action": "SELL", "amount": 1035350.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1101310/000092963826002873/0000929638-26-002873-index.htm"}}, {"who": "Carmen Romeo", "who_key": "ROMEO CARMEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 548500.0, "net": -548500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 548500.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1191727/000092963826003447/0000929638-26-003447-index.htm"}], "latest": {"action": "SELL", "amount": 548500.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1191727/000092963826003447/0000929638-26-003447-index.htm"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-10-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-03-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-10-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}}], "activity": [{"date": "2026-08-28", "net": -4181625.0}, {"date": "2026-09-01", "net": -548500.0}, {"date": "2026-09-03", "net": -4151662.5}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0000929638-26-003447", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001921094-26-000989", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001921094-26-000981", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0000929638-26-003408", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001921094-26-000965", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-27", "title": "Form N-PX", "accession": "0001135428-26-000201", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0002048251-26-006553", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000312348-26-000033", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0001398344-26-013791", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0000929638-26-002909", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001921094-26-000808", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001921094-26-000799", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0000929638-26-002873", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001921094-26-000790", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0000929638-26-002844", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0000929638-26-002843", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0000929638-26-002842", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001921094-26-000765", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001921094-26-000763", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001921094-26-000760", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0000929638-26-002741", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0000929638-26-002740", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-27", "title": "FORM 10-Q", "accession": "0000350894-26-000048", "price_sensitive": true}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001921094-26-000754", "price_sensitive": false}, {"form": "3", "date": "2026-07-23", "title": "FORM 3", "accession": "0001628280-26-049375", "price_sensitive": false}], "performance": {"ticker": "SEIC", "has_prices": true, "summary": {"n": 1, "avg": 0.6988479636540645, "win_rate": 1.0, "best": 0.6988479636540645, "worst": 0.6988479636540645, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-03-29", "score": 0.0, "ref_price": 61.63, "return": 0.6988479636540645}]}, "price_series": [{"date": "2016-08-08", "close": 46.29, "volume": 493721.0}, {"date": "2016-08-09", "close": 46.47, "volume": 419823.0}, {"date": "2016-08-10", "close": 45.94, "volume": 261620.0}, {"date": "2016-08-11", "close": 46.39, "volume": 389195.0}, {"date": "2016-08-12", "close": 46.24, "volume": 349044.0}, {"date": "2016-08-15", "close": 46.72, "volume": 503840.0}, {"date": "2016-08-16", "close": 46.3, "volume": 493961.0}, {"date": "2016-08-17", "close": 46.28, "volume": 291202.0}, {"date": "2016-08-18", "close": 45.99, "volume": 557099.0}, {"date": "2016-08-19", "close": 45.94, "volume": 667416.0}, {"date": "2016-08-22", "close": 45.87, "volume": 397034.0}, {"date": "2016-08-23", "close": 46.38, "volume": 657172.0}, {"date": "2016-08-24", "close": 46.04, "volume": 349783.0}, {"date": "2016-08-25", "close": 46.19, "volume": 620650.0}, {"date": "2016-08-26", "close": 45.98, "volume": 1117406.0}, {"date": "2016-08-29", "close": 45.95, "volume": 429703.0}, {"date": "2016-08-30", "close": 46.39, "volume": 472397.0}, {"date": "2016-08-31", "close": 46.1, "volume": 578100.0}, {"date": "2016-09-01", "close": 45.82, "volume": 937850.0}, {"date": "2016-09-02", "close": 45.99, "volume": 801713.0}, {"date": "2016-09-06", "close": 45.685, "volume": 530821.0}, {"date": "2016-09-07", "close": 45.7, "volume": 560684.0}, {"date": "2016-09-08", "close": 45.65, "volume": 534883.0}, {"date": "2016-09-09", "close": 44.13, "volume": 832586.0}, {"date": "2016-09-12", "close": 45.05, "volume": 672104.0}, {"date": "2016-09-13", "close": 44.7, "volume": 692462.0}, {"date": "2016-09-14", "close": 44.7, "volume": 377393.0}, {"date": "2016-09-15", "close": 45.54, "volume": 668919.0}, {"date": "2016-09-16", "close": 45.39, "volume": 1284138.0}, {"date": "2016-09-19", "close": 45.6, "volume": 730063.0}, {"date": "2016-09-20", "close": 45.61, "volume": 532079.0}, {"date": "2016-09-21", "close": 46.03, "volume": 359711.0}, {"date": "2016-09-22", "close": 46.62, "volume": 545723.0}, {"date": "2016-09-23", "close": 46.08, "volume": 365764.0}, {"date": "2016-09-26", "close": 45.38, "volume": 510599.0}, {"date": "2016-09-27", "close": 46.0, "volume": 681387.0}, {"date": "2016-09-28", "close": 46.24, "volume": 600244.0}, {"date": "2016-09-29", "close": 45.11, "volume": 522315.0}, {"date": "2016-09-30", "close": 45.61, "volume": 635513.0}, {"date": "2016-10-03", "close": 45.24, "volume": 522265.0}, {"date": "2016-10-04", "close": 44.59, "volume": 698364.0}, {"date": "2016-10-05", "close": 45.05, "volume": 498182.0}, {"date": "2016-10-06", "close": 45.11, "volume": 335152.0}, {"date": "2016-10-07", "close": 44.81, "volume": 685082.0}, {"date": "2016-10-10", "close": 45.05, "volume": 526003.0}, {"date": "2016-10-11", "close": 44.29, "volume": 723886.0}, {"date": "2016-10-12", "close": 44.51, "volume": 339638.0}, {"date": "2016-10-13", "close": 44.01, "volume": 464201.0}, {"date": "2016-10-14", "close": 44.19, "volume": 570475.0}, {"date": "2016-10-17", "close": 44.11, "volume": 417850.0}, {"date": "2016-10-18", "close": 44.44, "volume": 329536.0}, {"date": "2016-10-19", "close": 44.77, "volume": 419168.0}, {"date": "2016-10-20", "close": 45.09, "volume": 615075.0}, {"date": "2016-10-21", "close": 45.5, "volume": 1003592.0}, {"date": "2016-10-24", "close": 45.94, "volume": 613816.0}, {"date": "2016-10-25", "close": 45.12, "volume": 666708.0}, {"date": "2016-10-26", "close": 45.02, "volume": 569356.0}, {"date": "2016-10-27", "close": 44.63, "volume": 743538.0}, {"date": "2016-10-28", "close": 44.33, "volume": 577927.0}, {"date": "2016-10-31", "close": 44.33, "volume": 780716.0}, {"date": "2016-11-01", "close": 44.48, "volume": 670547.0}, {"date": "2016-11-02", "close": 43.94, "volume": 632662.0}, {"date": "2016-11-03", "close": 44.2, "volume": 460911.0}, {"date": "2016-11-04", "close": 43.65, "volume": 407972.0}, {"date": "2016-11-07", "close": 44.61, "volume": 519130.0}, {"date": "2016-11-08", "close": 44.25, "volume": 555555.0}, {"date": "2016-11-09", "close": 44.99, "volume": 864801.0}, {"date": "2016-11-10", "close": 44.74, "volume": 1166748.0}, {"date": "2016-11-11", "close": 45.19, "volume": 1333448.0}, {"date": "2016-11-14", "close": 46.8, "volume": 801347.0}, {"date": "2016-11-15", "close": 47.37, "volume": 765233.0}, {"date": "2016-11-16", "close": 46.99, "volume": 501325.0}, {"date": "2016-11-17", "close": 47.41, "volume": 464170.0}, {"date": "2016-11-18", "close": 47.68, "volume": 417104.0}, {"date": "2016-11-21", "close": 48.24, "volume": 597685.0}, {"date": "2016-11-22", "close": 48.5, "volume": 713841.0}, {"date": "2016-11-23", "close": 48.23, "volume": 514434.0}, {"date": "2016-11-25", "close": 48.47, "volume": 186024.0}, {"date": "2016-11-28", "close": 47.75, "volume": 658184.0}, {"date": "2016-11-29", "close": 47.42, "volume": 686251.0}, {"date": "2016-11-30", "close": 47.18, "volume": 802918.0}, {"date": "2016-12-01", "close": 47.97, "volume": 881037.0}, {"date": "2016-12-02", "close": 46.96, "volume": 1742174.0}, {"date": "2016-12-05", "close": 48.16, "volume": 914949.0}, {"date": "2016-12-06", "close": 48.48, "volume": 753208.0}, {"date": "2016-12-07", "close": 49.69, "volume": 919342.0}, {"date": "2016-12-08", "close": 50.55, "volume": 968179.0}, {"date": "2016-12-09", "close": 50.04, "volume": 515419.0}, {"date": "2016-12-12", "close": 49.37, "volume": 770763.0}, {"date": "2016-12-13", "close": 49.63, "volume": 584765.0}, {"date": "2016-12-14", "close": 49.11, "volume": 719897.0}, {"date": "2016-12-15", "close": 49.16, "volume": 486582.0}, {"date": "2016-12-16", "close": 48.52, "volume": 1936384.0}, {"date": "2016-12-19", "close": 48.65, "volume": 378494.0}, {"date": "2016-12-20", "close": 49.51, "volume": 451322.0}, {"date": "2016-12-21", "close": 49.74, "volume": 511327.0}, {"date": "2016-12-22", "close": 49.34, "volume": 355788.0}, {"date": "2016-12-23", "close": 49.4, "volume": 356908.0}, {"date": "2016-12-27", "close": 49.88, "volume": 288629.0}, {"date": "2016-12-28", "close": 49.34, "volume": 470017.0}, {"date": "2016-12-29", "close": 49.4, "volume": 461933.0}, {"date": "2016-12-30", "close": 49.36, "volume": 530314.0}, {"date": "2017-01-03", "close": 50.23, "volume": 696632.0}, {"date": "2017-01-04", "close": 50.81, "volume": 620682.0}, {"date": "2017-01-05", "close": 50.31, "volume": 538060.0}, {"date": "2017-01-06", "close": 50.73, "volume": 311824.0}, {"date": "2017-01-09", "close": 51.2, "volume": 552491.0}, {"date": "2017-01-10", "close": 51.38, "volume": 570553.0}, {"date": "2017-01-11", "close": 51.605, "volume": 405920.0}, {"date": "2017-01-12", "close": 51.3, "volume": 513807.0}, {"date": "2017-01-13", "close": 51.66, "volume": 411770.0}, {"date": "2017-01-17", "close": 50.49, "volume": 498197.0}, {"date": "2017-01-18", "close": 50.78, "volume": 412756.0}, {"date": "2017-01-19", "close": 50.04, "volume": 377153.0}, {"date": "2017-01-20", "close": 50.23, "volume": 404441.0}, {"date": "2017-01-23", "close": 49.9, "volume": 440588.0}, {"date": "2017-01-24", "close": 50.92, "volume": 711737.0}, {"date": "2017-01-25", "close": 51.1, "volume": 724997.0}, {"date": "2017-01-26", "close": 49.28, "volume": 840667.0}, {"date": "2017-01-27", "close": 49.05, "volume": 882937.0}, {"date": "2017-01-30", "close": 48.82, "volume": 627910.0}, {"date": "2017-01-31", "close": 48.51, "volume": 1166856.0}, {"date": "2017-02-01", "close": 48.53, "volume": 568078.0}, {"date": "2017-02-02", "close": 48.68, "volume": 636174.0}, {"date": "2017-02-03", "close": 49.09, "volume": 878660.0}, {"date": "2017-02-06", "close": 49.11, "volume": 396380.0}, {"date": "2017-02-07", "close": 48.79, "volume": 617098.0}, {"date": "2017-02-08", "close": 48.24, "volume": 906216.0}, {"date": "2017-02-09", "close": 49.16, "volume": 535283.0}, {"date": "2017-02-10", "close": 49.62, "volume": 428919.0}, {"date": "2017-02-13", "close": 49.54, "volume": 700730.0}, {"date": "2017-02-14", "close": 49.45, "volume": 619410.0}, {"date": "2017-02-15", "close": 50.32, "volume": 818076.0}, {"date": "2017-02-16", "close": 50.3, "volume": 463127.0}, {"date": "2017-02-17", "close": 50.49, "volume": 310694.0}, {"date": "2017-02-21", "close": 50.18, "volume": 674892.0}, {"date": "2017-02-22", "close": 50.59, "volume": 639511.0}, {"date": "2017-02-23", "close": 50.56, "volume": 536065.0}, {"date": "2017-02-24", "close": 50.94, "volume": 379015.0}, {"date": "2017-02-27", "close": 51.12, "volume": 573475.0}, {"date": "2017-02-28", "close": 50.35, "volume": 1452210.0}, {"date": "2017-03-01", "close": 51.38, "volume": 647837.0}, {"date": "2017-03-02", "close": 50.85, "volume": 457532.0}, {"date": "2017-03-03", "close": 51.32, "volume": 571152.0}, {"date": "2017-03-06", "close": 51.0, "volume": 404963.0}, {"date": "2017-03-07", "close": 50.94, "volume": 505234.0}, {"date": "2017-03-08", "close": 51.09, "volume": 365070.0}, {"date": "2017-03-09", "close": 51.235, "volume": 500155.0}, {"date": "2017-03-10", "close": 51.68, "volume": 454155.0}, {"date": "2017-03-13", "close": 52.13, "volume": 590753.0}, {"date": "2017-03-14", "close": 52.24, "volume": 550259.0}, {"date": "2017-03-15", "close": 51.96, "volume": 674521.0}, {"date": "2017-03-16", "close": 52.2, "volume": 462683.0}, {"date": "2017-03-17", "close": 52.25, "volume": 1020590.0}, {"date": "2017-03-20", "close": 52.16, "volume": 474038.0}, {"date": "2017-03-21", "close": 50.76, "volume": 720272.0}, {"date": "2017-03-22", "close": 50.89, "volume": 548369.0}, {"date": "2017-03-23", "close": 50.7, "volume": 399949.0}, {"date": "2017-03-24", "close": 50.35, "volume": 894031.0}, {"date": "2017-03-27", "close": 50.1, "volume": 862412.0}, {"date": "2017-03-28", "close": 50.63, "volume": 553732.0}, {"date": "2017-03-29", "close": 50.37, "volume": 507567.0}, {"date": "2017-03-30", "close": 50.28, "volume": 811086.0}, {"date": "2017-03-31", "close": 50.44, "volume": 687640.0}, {"date": "2017-04-03", "close": 49.85, "volume": 623030.0}, {"date": "2017-04-04", "close": 50.01, "volume": 1163792.0}, {"date": "2017-04-05", "close": 50.5, "volume": 1036214.0}, {"date": "2017-04-06", "close": 50.83, "volume": 406065.0}, {"date": "2017-04-07", "close": 50.79, "volume": 354417.0}, {"date": "2017-04-10", "close": 50.94, "volume": 398989.0}, {"date": "2017-04-11", "close": 51.77, "volume": 863704.0}, {"date": "2017-04-12", "close": 51.22, "volume": 501601.0}, {"date": "2017-04-13", "close": 51.33, "volume": 713352.0}, {"date": "2017-04-17", "close": 52.05, "volume": 577171.0}, {"date": "2017-04-18", "close": 52.14, "volume": 925983.0}, {"date": "2017-04-19", "close": 52.12, "volume": 597515.0}, {"date": "2017-04-20", "close": 51.05, "volume": 1618443.0}, {"date": "2017-04-21", "close": 50.1, "volume": 1044024.0}, {"date": "2017-04-24", "close": 51.0, "volume": 930891.0}, {"date": "2017-04-25", "close": 50.8, "volume": 761286.0}, {"date": "2017-04-26", "close": 50.88, "volume": 799447.0}, {"date": "2017-04-27", "close": 50.92, "volume": 588145.0}, {"date": "2017-04-28", "close": 50.71, "volume": 686734.0}, {"date": "2017-05-01", "close": 50.67, "volume": 974688.0}, {"date": "2017-05-02", "close": 50.49, "volume": 835071.0}, {"date": "2017-05-03", "close": 50.4, "volume": 634065.0}, {"date": "2017-05-04", "close": 51.14, "volume": 505601.0}, {"date": "2017-05-05", "close": 51.41, "volume": 385459.0}, {"date": "2017-05-08", "close": 51.35, "volume": 324518.0}, {"date": "2017-05-09", "close": 51.04, "volume": 276153.0}, {"date": "2017-05-10", "close": 51.43, "volume": 353720.0}, {"date": "2017-05-11", "close": 51.34, "volume": 357240.0}, {"date": "2017-05-12", "close": 51.18, "volume": 296394.0}, {"date": "2017-05-15", "close": 51.39, "volume": 384623.0}, {"date": "2017-05-16", "close": 51.3, "volume": 526646.0}, {"date": "2017-05-17", "close": 49.64, "volume": 775645.0}, {"date": "2017-05-18", "close": 49.8, "volume": 609979.0}, {"date": "2017-05-19", "close": 50.08, "volume": 398399.0}, {"date": "2017-05-22", "close": 50.02, "volume": 711929.0}, {"date": "2017-05-23", "close": 49.93, "volume": 444512.0}, {"date": "2017-05-24", "close": 49.84, "volume": 335487.0}, {"date": "2017-05-25", "close": 50.31, "volume": 373110.0}, {"date": "2017-05-26", "close": 50.15, "volume": 281988.0}, {"date": "2017-05-30", "close": 49.75, "volume": 349810.0}, {"date": "2017-05-31", "close": 50.09, "volume": 740511.0}, {"date": "2017-06-01", "close": 51.17, "volume": 550619.0}, {"date": "2017-06-02", "close": 51.42, "volume": 523207.0}, {"date": "2017-06-05", "close": 51.68, "volume": 408931.0}, {"date": "2017-06-06", "close": 51.35, "volume": 382449.0}, {"date": "2017-06-07", "close": 51.49, "volume": 437846.0}, {"date": "2017-06-08", "close": 51.58, "volume": 580368.0}, {"date": "2017-06-09", "close": 52.03, "volume": 740491.0}, {"date": "2017-06-12", "close": 52.8, "volume": 740182.0}, {"date": "2017-06-13", "close": 53.65, "volume": 835886.0}, {"date": "2017-06-14", "close": 54.08, "volume": 848958.0}, {"date": "2017-06-15", "close": 54.11, "volume": 591219.0}, {"date": "2017-06-16", "close": 54.26, "volume": 1047913.0}, {"date": "2017-06-19", "close": 54.07, "volume": 488998.0}, {"date": "2017-06-20", "close": 53.47, "volume": 417447.0}, {"date": "2017-06-21", "close": 53.28, "volume": 445335.0}, {"date": "2017-06-22", "close": 52.82, "volume": 495613.0}, {"date": "2017-06-23", "close": 53.02, "volume": 1352607.0}, {"date": "2017-06-26", "close": 53.16, "volume": 474306.0}, {"date": "2017-06-27", "close": 52.89, "volume": 302671.0}, {"date": "2017-06-28", "close": 54.2, "volume": 594736.0}, {"date": "2017-06-29", "close": 53.73, "volume": 546629.0}, {"date": "2017-06-30", "close": 53.78, "volume": 487726.0}, {"date": "2017-07-03", "close": 53.63, "volume": 352239.0}, {"date": "2017-07-05", "close": 54.09, "volume": 790431.0}, {"date": "2017-07-06", "close": 53.38, "volume": 397287.0}, {"date": "2017-07-07", "close": 54.08, "volume": 536475.0}, {"date": "2017-07-10", "close": 54.46, "volume": 979336.0}, {"date": "2017-07-11", "close": 54.77, "volume": 926214.0}, {"date": "2017-07-12", "close": 55.04, "volume": 608851.0}, {"date": "2017-07-13", "close": 55.45, "volume": 431501.0}, {"date": "2017-07-14", "close": 55.82, "volume": 486474.0}, {"date": "2017-07-17", "close": 55.31, "volume": 261528.0}, {"date": "2017-07-18", "close": 55.7, "volume": 322458.0}, {"date": "2017-07-19", "close": 55.92, "volume": 315633.0}, {"date": "2017-07-20", "close": 56.0, "volume": 449571.0}, {"date": "2017-07-21", "close": 55.82, "volume": 236858.0}, {"date": "2017-07-24", "close": 56.54, "volume": 448018.0}, {"date": "2017-07-25", "close": 57.21, "volume": 811835.0}, {"date": "2017-07-26", "close": 56.6, "volume": 744771.0}, {"date": "2017-07-27", "close": 55.51, "volume": 1121539.0}, {"date": "2017-07-28", "close": 56.14, "volume": 387647.0}, {"date": "2017-07-31", "close": 56.51, "volume": 899437.0}, {"date": "2017-08-01", "close": 56.59, "volume": 475361.0}, {"date": "2017-08-02", "close": 56.2, "volume": 319150.0}, {"date": "2017-08-03", "close": 56.08, "volume": 289732.0}, {"date": "2017-08-04", "close": 56.0, "volume": 235375.0}, {"date": "2017-08-07", "close": 56.4, "volume": 266811.0}, {"date": "2017-08-08", "close": 56.18, "volume": 298935.0}, {"date": "2017-08-09", "close": 56.11, "volume": 300813.0}, {"date": "2017-08-10", "close": 55.46, "volume": 401179.0}, {"date": "2017-08-11", "close": 55.71, "volume": 334407.0}, {"date": "2017-08-14", "close": 56.83, "volume": 384592.0}, {"date": "2017-08-15", "close": 56.93, "volume": 323480.0}, {"date": "2017-08-16", "close": 56.65, "volume": 220917.0}, {"date": "2017-08-17", "close": 55.7, "volume": 422957.0}, {"date": "2017-08-18", "close": 55.82, "volume": 594256.0}, {"date": "2017-08-21", "close": 55.77, "volume": 227225.0}, {"date": "2017-08-22", "close": 56.9, "volume": 325610.0}, {"date": "2017-08-23", "close": 56.91, "volume": 352638.0}, {"date": "2017-08-24", "close": 57.03, "volume": 303251.0}, {"date": "2017-08-25", "close": 57.18, "volume": 292904.0}, {"date": "2017-08-28", "close": 57.2, "volume": 423500.0}, {"date": "2017-08-29", "close": 57.18, "volume": 438245.0}, {"date": "2017-08-30", "close": 57.69, "volume": 358818.0}, {"date": "2017-08-31", "close": 58.46, "volume": 639785.0}, {"date": "2017-09-01", "close": 57.74, "volume": 410431.0}, {"date": "2017-09-05", "close": 56.6, "volume": 565018.0}, {"date": "2017-09-06", "close": 56.2, "volume": 566356.0}, {"date": "2017-09-07", "close": 56.16, "volume": 535116.0}, {"date": "2017-09-08", "close": 56.18, "volume": 473790.0}, {"date": "2017-09-11", "close": 56.82, "volume": 510356.0}, {"date": "2017-09-12", "close": 57.34, "volume": 557063.0}, {"date": "2017-09-13", "close": 57.05, "volume": 430280.0}, {"date": "2017-09-14", "close": 57.21, "volume": 561304.0}, {"date": "2017-09-15", "close": 57.58, "volume": 807206.0}, {"date": "2017-09-18", "close": 57.95, "volume": 439606.0}, {"date": "2017-09-19", "close": 58.69, "volume": 485271.0}, {"date": "2017-09-20", "close": 59.07, "volume": 408146.0}, {"date": "2017-09-21", "close": 59.34, "volume": 343392.0}, {"date": "2017-09-22", "close": 59.69, "volume": 311170.0}, {"date": "2017-09-25", "close": 59.7, "volume": 404840.0}, {"date": "2017-09-26", "close": 60.21, "volume": 798539.0}, {"date": "2017-09-27", "close": 61.31, "volume": 638129.0}, {"date": "2017-09-28", "close": 61.51, "volume": 566898.0}, {"date": "2017-09-29", "close": 61.06, "volume": 667810.0}, {"date": "2017-10-02", "close": 61.46, "volume": 402713.0}, {"date": "2017-10-03", "close": 62.56, "volume": 725764.0}, {"date": "2017-10-04", "close": 62.53, "volume": 456880.0}, {"date": "2017-10-05", "close": 62.66, "volume": 502553.0}, {"date": "2017-10-06", "close": 62.78, "volume": 490082.0}, {"date": "2017-10-09", "close": 62.81, "volume": 438239.0}, {"date": "2017-10-10", "close": 63.37, "volume": 353570.0}, {"date": "2017-10-11", "close": 63.55, "volume": 337621.0}, {"date": "2017-10-12", "close": 63.93, "volume": 325175.0}, {"date": "2017-10-13", "close": 63.41, "volume": 538081.0}, {"date": "2017-10-16", "close": 63.72, "volume": 427816.0}, {"date": "2017-10-17", "close": 63.32, "volume": 362273.0}, {"date": "2017-10-18", "close": 63.48, "volume": 404182.0}, {"date": "2017-10-19", "close": 63.19, "volume": 320367.0}, {"date": "2017-10-20", "close": 63.7, "volume": 335534.0}, {"date": "2017-10-23", "close": 62.68, "volume": 770406.0}, {"date": "2017-10-24", "close": 63.5, "volume": 1151872.0}, {"date": "2017-10-25", "close": 62.8, "volume": 606199.0}, {"date": "2017-10-26", "close": 64.87, "volume": 1346566.0}, {"date": "2017-10-27", "close": 64.45, "volume": 427951.0}, {"date": "2017-10-30", "close": 64.11, "volume": 527694.0}, {"date": "2017-10-31", "close": 64.51, "volume": 674554.0}, {"date": "2017-11-01", "close": 64.38, "volume": 419451.0}, {"date": "2017-11-02", "close": 64.6, "volume": 416678.0}, {"date": "2017-11-03", "close": 64.91, "volume": 298073.0}, {"date": "2017-11-06", "close": 65.75, "volume": 419831.0}, {"date": "2017-11-07", "close": 65.13, "volume": 546758.0}, {"date": "2017-11-08", "close": 65.11, "volume": 595451.0}, {"date": "2017-11-09", "close": 64.73, "volume": 448016.0}, {"date": "2017-11-10", "close": 64.68, "volume": 537667.0}, {"date": "2017-11-13", "close": 64.67, "volume": 449662.0}, {"date": "2017-11-14", "close": 64.91, "volume": 433445.0}, {"date": "2017-11-15", "close": 65.59, "volume": 600771.0}, {"date": "2017-11-16", "close": 66.4, "volume": 565810.0}, {"date": "2017-11-17", "close": 67.1, "volume": 818397.0}, {"date": "2017-11-20", "close": 67.67, "volume": 335053.0}, {"date": "2017-11-21", "close": 68.59, "volume": 499307.0}, {"date": "2017-11-22", "close": 68.55, "volume": 476845.0}, {"date": "2017-11-24", "close": 68.48, "volume": 243217.0}, {"date": "2017-11-27", "close": 68.42, "volume": 413602.0}, {"date": "2017-11-28", "close": 69.52, "volume": 569224.0}, {"date": "2017-11-29", "close": 69.78, "volume": 496570.0}, {"date": "2017-11-30", "close": 70.36, "volume": 773497.0}, {"date": "2017-12-01", "close": 70.19, "volume": 387800.0}, {"date": "2017-12-04", "close": 70.18, "volume": 590206.0}, {"date": "2017-12-05", "close": 70.08, "volume": 513781.0}, {"date": "2017-12-06", "close": 70.53, "volume": 322021.0}, {"date": "2017-12-07", "close": 70.7, "volume": 639348.0}, {"date": "2017-12-08", "close": 71.22, "volume": 593311.0}, {"date": "2017-12-11", "close": 71.15, "volume": 435318.0}, {"date": "2017-12-12", "close": 71.12, "volume": 418445.0}, {"date": "2017-12-13", "close": 70.96, "volume": 528449.0}, {"date": "2017-12-14", "close": 70.67, "volume": 531137.0}, {"date": "2017-12-15", "close": 71.58, "volume": 1638185.0}, {"date": "2017-12-18", "close": 71.78, "volume": 514750.0}, {"date": "2017-12-19", "close": 71.8, "volume": 488415.0}, {"date": "2017-12-20", "close": 71.59, "volume": 421010.0}, {"date": "2017-12-21", "close": 71.84, "volume": 477354.0}, {"date": "2017-12-22", "close": 72.01, "volume": 248120.0}, {"date": "2017-12-26", "close": 72.06, "volume": 383631.0}, {"date": "2017-12-27", "close": 71.82, "volume": 482208.0}, {"date": "2017-12-28", "close": 72.07, "volume": 350415.0}, {"date": "2017-12-29", "close": 71.86, "volume": 397416.0}, {"date": "2018-01-02", "close": 71.84, "volume": 822824.0}, {"date": "2018-01-03", "close": 72.06, "volume": 669126.0}, {"date": "2018-01-04", "close": 73.06, "volume": 630427.0}, {"date": "2018-01-05", "close": 73.59, "volume": 372571.0}, {"date": "2018-01-08", "close": 74.14, "volume": 559914.0}, {"date": "2018-01-09", "close": 75.3, "volume": 615422.0}, {"date": "2018-01-10", "close": 75.0, "volume": 555092.0}, {"date": "2018-01-11", "close": 75.58, "volume": 532556.0}, {"date": "2018-01-12", "close": 76.65, "volume": 385610.0}, {"date": "2018-01-16", "close": 75.96, "volume": 341929.0}, {"date": "2018-01-17", "close": 76.69, "volume": 308337.0}, {"date": "2018-01-18", "close": 76.52, "volume": 311868.0}, {"date": "2018-01-19", "close": 77.23, "volume": 413802.0}, {"date": "2018-01-22", "close": 77.17, "volume": 467086.0}, {"date": "2018-01-23", "close": 76.67, "volume": 419895.0}, {"date": "2018-01-24", "close": 76.57, "volume": 467260.0}, {"date": "2018-01-25", "close": 76.75, "volume": 467341.0}, {"date": "2018-01-26", "close": 77.29, "volume": 313324.0}, {"date": "2018-01-29", "close": 76.47, "volume": 383673.0}, {"date": "2018-01-30", "close": 75.26, "volume": 460638.0}, {"date": "2018-01-31", "close": 75.15, "volume": 1093006.0}, {"date": "2018-02-01", "close": 75.4, "volume": 1248028.0}, {"date": "2018-02-02", "close": 74.26, "volume": 838272.0}, {"date": "2018-02-05", "close": 71.36, "volume": 1506505.0}, {"date": "2018-02-06", "close": 71.45, "volume": 1350488.0}, {"date": "2018-02-07", "close": 72.49, "volume": 826689.0}, {"date": "2018-02-08", "close": 68.82, "volume": 1248492.0}, {"date": "2018-02-09", "close": 70.37, "volume": 1173791.0}, {"date": "2018-02-12", "close": 71.16, "volume": 708588.0}, {"date": "2018-02-13", "close": 71.35, "volume": 529030.0}, {"date": "2018-02-14", "close": 72.98, "volume": 577084.0}, {"date": "2018-02-15", "close": 73.42, "volume": 548908.0}, {"date": "2018-02-16", "close": 73.76, "volume": 644219.0}, {"date": "2018-02-20", "close": 72.73, "volume": 572278.0}, {"date": "2018-02-21", "close": 73.95, "volume": 918675.0}, {"date": "2018-02-22", "close": 73.59, "volume": 632653.0}, {"date": "2018-02-23", "close": 73.49, "volume": 1055857.0}, {"date": "2018-02-26", "close": 74.19, "volume": 856260.0}, {"date": "2018-02-27", "close": 73.36, "volume": 656819.0}, {"date": "2018-02-28", "close": 72.83, "volume": 749388.0}, {"date": "2018-03-01", "close": 72.14, "volume": 578287.0}, {"date": "2018-03-02", "close": 73.38, "volume": 688833.0}, {"date": "2018-03-05", "close": 73.29, "volume": 760755.0}, {"date": "2018-03-06", "close": 74.76, "volume": 756609.0}, {"date": "2018-03-07", "close": 74.91, "volume": 647411.0}, {"date": "2018-03-08", "close": 75.36, "volume": 484981.0}, {"date": "2018-03-09", "close": 76.97, "volume": 603674.0}, {"date": "2018-03-12", "close": 77.33, "volume": 608168.0}, {"date": "2018-03-13", "close": 76.59, "volume": 597203.0}, {"date": "2018-03-14", "close": 75.92, "volume": 491446.0}, {"date": "2018-03-15", "close": 75.53, "volume": 478742.0}, {"date": "2018-03-16", "close": 76.62, "volume": 1276248.0}, {"date": "2018-03-19", "close": 76.39, "volume": 477451.0}, {"date": "2018-03-20", "close": 77.11, "volume": 462241.0}, {"date": "2018-03-21", "close": 77.7, "volume": 547227.0}, {"date": "2018-03-22", "close": 74.99, "volume": 1027024.0}, {"date": "2018-03-23", "close": 72.61, "volume": 638345.0}, {"date": "2018-03-26", "close": 75.12, "volume": 411549.0}, {"date": "2018-03-27", "close": 73.39, "volume": 564035.0}, {"date": "2018-03-28", "close": 72.96, "volume": 499032.0}, {"date": "2018-03-29", "close": 74.91, "volume": 608646.0}, {"date": "2018-04-02", "close": 73.31, "volume": 554679.0}, {"date": "2018-04-03", "close": 74.53, "volume": 679014.0}, {"date": "2018-04-04", "close": 74.88, "volume": 444803.0}, {"date": "2018-04-05", "close": 74.63, "volume": 559121.0}, {"date": "2018-04-06", "close": 72.78, "volume": 517755.0}, {"date": "2018-04-09", "close": 72.04, "volume": 735486.0}, {"date": "2018-04-10", "close": 72.04, "volume": 1050721.0}, {"date": "2018-04-11", "close": 71.27, "volume": 612838.0}, {"date": "2018-04-12", "close": 70.4, "volume": 1027136.0}, {"date": "2018-04-13", "close": 69.56, "volume": 1228681.0}, {"date": "2018-04-16", "close": 70.8, "volume": 651754.0}, {"date": "2018-04-17", "close": 70.94, "volume": 702686.0}, {"date": "2018-04-18", "close": 70.56, "volume": 518527.0}, {"date": "2018-04-19", "close": 70.88, "volume": 445431.0}, {"date": "2018-04-20", "close": 70.29, "volume": 534297.0}, {"date": "2018-04-23", "close": 70.08, "volume": 553350.0}, {"date": "2018-04-24", "close": 69.49, "volume": 1058222.0}, {"date": "2018-04-25", "close": 68.46, "volume": 1020552.0}, {"date": "2018-04-26", "close": 63.35, "volume": 2472246.0}, {"date": "2018-04-27", "close": 63.46, "volume": 1029276.0}, {"date": "2018-04-30", "close": 63.23, "volume": 1477562.0}, {"date": "2018-05-01", "close": 63.11, "volume": 912830.0}, {"date": "2018-05-02", "close": 62.81, "volume": 820120.0}, {"date": "2018-05-03", "close": 61.71, "volume": 877354.0}, {"date": "2018-05-04", "close": 62.41, "volume": 553232.0}, {"date": "2018-05-07", "close": 62.43, "volume": 734836.0}, {"date": "2018-05-08", "close": 62.98, "volume": 820012.0}, {"date": "2018-05-09", "close": 63.35, "volume": 819145.0}, {"date": "2018-05-10", "close": 64.14, "volume": 633159.0}, {"date": "2018-05-11", "close": 64.38, "volume": 438976.0}, {"date": "2018-05-14", "close": 63.98, "volume": 990331.0}, {"date": "2018-05-15", "close": 63.71, "volume": 418880.0}, {"date": "2018-05-16", "close": 64.43, "volume": 562418.0}, {"date": "2018-05-17", "close": 64.84, "volume": 604420.0}, {"date": "2018-05-18", "close": 65.15, "volume": 843439.0}, {"date": "2018-05-21", "close": 65.45, "volume": 471410.0}, {"date": "2018-05-22", "close": 65.46, "volume": 513181.0}, {"date": "2018-05-23", "close": 64.81, "volume": 522382.0}, {"date": "2018-05-24", "close": 65.05, "volume": 836926.0}, {"date": "2018-05-25", "close": 65.1, "volume": 334282.0}, {"date": "2018-05-29", "close": 63.97, "volume": 659755.0}, {"date": "2018-05-30", "close": 65.13, "volume": 961459.0}, {"date": "2018-05-31", "close": 63.78, "volume": 1346434.0}, {"date": "2018-06-01", "close": 65.42, "volume": 789428.0}, {"date": "2018-06-04", "close": 65.72, "volume": 715918.0}, {"date": "2018-06-05", "close": 65.35, "volume": 476464.0}, {"date": "2018-06-06", "close": 67.02, "volume": 653878.0}, {"date": "2018-06-07", "close": 66.5, "volume": 895862.0}, {"date": "2018-06-08", "close": 66.75, "volume": 729578.0}, {"date": "2018-06-11", "close": 66.64, "volume": 418942.0}, {"date": "2018-06-12", "close": 66.48, "volume": 596213.0}, {"date": "2018-06-13", "close": 65.53, "volume": 807906.0}, {"date": "2018-06-14", "close": 65.71, "volume": 459891.0}, {"date": "2018-06-15", "close": 65.93, "volume": 1275182.0}, {"date": "2018-06-18", "close": 65.98, "volume": 597648.0}, {"date": "2018-06-19", "close": 65.87, "volume": 407833.0}, {"date": "2018-06-20", "close": 66.1, "volume": 349665.0}, {"date": "2018-06-21", "close": 66.05, "volume": 384361.0}, {"date": "2018-06-22", "close": 65.16, "volume": 1045431.0}, {"date": "2018-06-25", "close": 64.09, "volume": 601291.0}, {"date": "2018-06-26", "close": 63.57, "volume": 570016.0}, {"date": "2018-06-27", "close": 62.83, "volume": 497648.0}, {"date": "2018-06-28", "close": 62.79, "volume": 502512.0}, {"date": "2018-06-29", "close": 62.52, "volume": 683984.0}, {"date": "2018-07-02", "close": 63.15, "volume": 436488.0}, {"date": "2018-07-03", "close": 63.17, "volume": 313015.0}, {"date": "2018-07-05", "close": 63.05, "volume": 625192.0}, {"date": "2018-07-06", "close": 63.17, "volume": 381892.0}, {"date": "2018-07-09", "close": 64.38, "volume": 525992.0}, {"date": "2018-07-10", "close": 64.14, "volume": 374040.0}, {"date": "2018-07-11", "close": 63.85, "volume": 631241.0}, {"date": "2018-07-12", "close": 64.44, "volume": 452892.0}, {"date": "2018-07-13", "close": 64.21, "volume": 477403.0}, {"date": "2018-07-16", "close": 64.18, "volume": 422131.0}, {"date": "2018-07-17", "close": 64.21, "volume": 466297.0}, {"date": "2018-07-18", "close": 64.7, "volume": 491064.0}, {"date": "2018-07-19", "close": 64.36, "volume": 511764.0}, {"date": "2018-07-20", "close": 60.87, "volume": 1217463.0}, {"date": "2018-07-23", "close": 61.94, "volume": 1008241.0}, {"date": "2018-07-24", "close": 60.73, "volume": 785287.0}, {"date": "2018-07-25", "close": 61.24, "volume": 874259.0}, {"date": "2018-07-26", "close": 60.97, "volume": 477593.0}, {"date": "2018-07-27", "close": 60.38, "volume": 530256.0}, {"date": "2018-07-30", "close": 60.37, "volume": 438248.0}, {"date": "2018-07-31", "close": 59.94, "volume": 1226522.0}, {"date": "2018-08-01", "close": 59.14, "volume": 689596.0}, {"date": "2018-08-02", "close": 59.32, "volume": 410438.0}, {"date": "2018-08-03", "close": 59.77, "volume": 389016.0}, {"date": "2018-08-06", "close": 60.01, "volume": 539023.0}, {"date": "2018-08-07", "close": 60.0, "volume": 562005.0}, {"date": "2018-08-08", "close": 60.3, "volume": 433177.0}, {"date": "2018-08-09", "close": 59.61, "volume": 437214.0}, {"date": "2018-08-10", "close": 59.52, "volume": 647785.0}, {"date": "2018-08-13", "close": 59.47, "volume": 885411.0}, {"date": "2018-08-14", "close": 60.76, "volume": 529663.0}, {"date": "2018-08-15", "close": 59.98, "volume": 648376.0}, {"date": "2018-08-16", "close": 60.32, "volume": 485424.0}, {"date": "2018-08-17", "close": 60.38, "volume": 558636.0}, {"date": "2018-08-20", "close": 61.37, "volume": 443013.0}, {"date": "2018-08-21", "close": 61.35, "volume": 480281.0}, {"date": "2018-08-22", "close": 62.09, "volume": 465451.0}, {"date": "2018-08-23", "close": 62.1, "volume": 509480.0}, {"date": "2018-08-24", "close": 62.24, "volume": 394400.0}, {"date": "2018-08-27", "close": 62.93, "volume": 382828.0}, {"date": "2018-08-28", "close": 62.85, "volume": 585664.0}, {"date": "2018-08-29", "close": 62.86, "volume": 309197.0}, {"date": "2018-08-30", "close": 63.13, "volume": 687776.0}, {"date": "2018-08-31", "close": 63.08, "volume": 695249.0}, {"date": "2018-09-04", "close": 63.5, "volume": 633149.0}, {"date": "2018-09-05", "close": 63.18, "volume": 727625.0}, {"date": "2018-09-06", "close": 61.97, "volume": 642693.0}, {"date": "2018-09-07", "close": 61.59, "volume": 449221.0}, {"date": "2018-09-10", "close": 61.87, "volume": 370944.0}, {"date": "2018-09-11", "close": 62.95, "volume": 625361.0}, {"date": "2018-09-12", "close": 63.07, "volume": 545305.0}, {"date": "2018-09-13", "close": 63.43, "volume": 906669.0}, {"date": "2018-09-14", "close": 63.83, "volume": 623143.0}, {"date": "2018-09-17", "close": 62.47, "volume": 763939.0}, {"date": "2018-09-18", "close": 62.69, "volume": 503907.0}, {"date": "2018-09-19", "close": 62.59, "volume": 530571.0}, {"date": "2018-09-20", "close": 62.78, "volume": 799736.0}, {"date": "2018-09-21", "close": 61.74, "volume": 1666404.0}, {"date": "2018-09-24", "close": 62.17, "volume": 1049401.0}, {"date": "2018-09-25", "close": 62.01, "volume": 625668.0}, {"date": "2018-09-26", "close": 61.58, "volume": 852575.0}, {"date": "2018-09-27", "close": 61.42, "volume": 491713.0}, {"date": "2018-09-28", "close": 61.1, "volume": 812617.0}, {"date": "2018-10-01", "close": 60.2, "volume": 574787.0}, {"date": "2018-10-02", "close": 59.53, "volume": 573853.0}, {"date": "2018-10-03", "close": 60.47, "volume": 514568.0}, {"date": "2018-10-04", "close": 60.05, "volume": 401843.0}, {"date": "2018-10-05", "close": 59.65, "volume": 456890.0}, {"date": "2018-10-08", "close": 59.16, "volume": 431767.0}, {"date": "2018-10-09", "close": 58.25, "volume": 865879.0}, {"date": "2018-10-10", "close": 56.05, "volume": 628027.0}, {"date": "2018-10-11", "close": 54.83, "volume": 1057118.0}, {"date": "2018-10-12", "close": 54.94, "volume": 576168.0}, {"date": "2018-10-15", "close": 55.1, "volume": 356681.0}, {"date": "2018-10-16", "close": 56.06, "volume": 507982.0}, {"date": "2018-10-17", "close": 56.03, "volume": 380225.0}, {"date": "2018-10-18", "close": 54.77, "volume": 548457.0}, {"date": "2018-10-19", "close": 54.59, "volume": 500690.0}, {"date": "2018-10-22", "close": 53.72, "volume": 1032265.0}, {"date": "2018-10-23", "close": 52.66, "volume": 1047404.0}, {"date": "2018-10-24", "close": 51.05, "volume": 1035623.0}, {"date": "2018-10-25", "close": 53.04, "volume": 1945629.0}, {"date": "2018-10-26", "close": 53.97, "volume": 2047868.0}, {"date": "2018-10-29", "close": 52.46, "volume": 1160315.0}, {"date": "2018-10-30", "close": 53.23, "volume": 884985.0}, {"date": "2018-10-31", "close": 53.45, "volume": 1304766.0}, {"date": "2018-11-01", "close": 54.27, "volume": 510312.0}, {"date": "2018-11-02", "close": 54.29, "volume": 510845.0}, {"date": "2018-11-05", "close": 53.93, "volume": 579338.0}, {"date": "2018-11-06", "close": 54.25, "volume": 459962.0}, {"date": "2018-11-07", "close": 55.13, "volume": 562294.0}, {"date": "2018-11-08", "close": 55.55, "volume": 442574.0}, {"date": "2018-11-09", "close": 54.77, "volume": 413065.0}, {"date": "2018-11-12", "close": 53.8, "volume": 672364.0}, {"date": "2018-11-13", "close": 53.78, "volume": 512349.0}, {"date": "2018-11-14", "close": 53.04, "volume": 314661.0}, {"date": "2018-11-15", "close": 54.89, "volume": 651266.0}, {"date": "2018-11-16", "close": 54.84, "volume": 750983.0}, {"date": "2018-11-19", "close": 53.42, "volume": 845922.0}, {"date": "2018-11-20", "close": 52.32, "volume": 962192.0}, {"date": "2018-11-21", "close": 53.09, "volume": 450867.0}, {"date": "2018-11-23", "close": 52.62, "volume": 248172.0}, {"date": "2018-11-26", "close": 53.54, "volume": 487677.0}, {"date": "2018-11-27", "close": 53.22, "volume": 987187.0}, {"date": "2018-11-28", "close": 53.96, "volume": 886763.0}, {"date": "2018-11-29", "close": 53.48, "volume": 710160.0}, {"date": "2018-11-30", "close": 53.7, "volume": 915890.0}, {"date": "2018-12-03", "close": 53.99, "volume": 683927.0}, {"date": "2018-12-04", "close": 51.31, "volume": 676854.0}, {"date": "2018-12-06", "close": 51.32, "volume": 1047094.0}, {"date": "2018-12-07", "close": 49.4, "volume": 1107722.0}, {"date": "2018-12-10", "close": 49.18, "volume": 786852.0}, {"date": "2018-12-11", "close": 48.47, "volume": 1294668.0}, {"date": "2018-12-12", "close": 49.49, "volume": 652750.0}, {"date": "2018-12-13", "close": 48.7, "volume": 775804.0}, {"date": "2018-12-14", "close": 48.41, "volume": 700389.0}, {"date": "2018-12-17", "close": 46.89, "volume": 947291.0}, {"date": "2018-12-18", "close": 47.22, "volume": 1111690.0}, {"date": "2018-12-19", "close": 46.24, "volume": 992285.0}, {"date": "2018-12-20", "close": 44.7, "volume": 1136090.0}, {"date": "2018-12-21", "close": 43.66, "volume": 2267133.0}, {"date": "2018-12-24", "close": 42.83, "volume": 644799.0}, {"date": "2018-12-26", "close": 44.6, "volume": 868566.0}, {"date": "2018-12-27", "close": 45.45, "volume": 967625.0}, {"date": "2018-12-28", "close": 45.56, "volume": 687310.0}, {"date": "2018-12-31", "close": 46.2, "volume": 671486.0}, {"date": "2019-01-02", "close": 46.07, "volume": 613343.0}, {"date": "2019-01-03", "close": 44.41, "volume": 768667.0}, {"date": "2019-01-04", "close": 46.01, "volume": 522418.0}, {"date": "2019-01-07", "close": 46.28, "volume": 685138.0}, {"date": "2019-01-08", "close": 46.7, "volume": 611792.0}, {"date": "2019-01-09", "close": 46.96, "volume": 655339.0}, {"date": "2019-01-10", "close": 47.42, "volume": 600438.0}, {"date": "2019-01-11", "close": 46.54, "volume": 778204.0}, {"date": "2019-01-14", "close": 46.85, "volume": 1353176.0}, {"date": "2019-01-15", "close": 46.68, "volume": 719748.0}, {"date": "2019-01-16", "close": 48.13, "volume": 699776.0}, {"date": "2019-01-17", "close": 48.66, "volume": 1014770.0}, {"date": "2019-01-18", "close": 49.33, "volume": 488140.0}, {"date": "2019-01-22", "close": 48.58, "volume": 766788.0}, {"date": "2019-01-23", "close": 48.83, "volume": 727002.0}, {"date": "2019-01-24", "close": 48.83, "volume": 899641.0}, {"date": "2019-01-25", "close": 49.3, "volume": 617877.0}, {"date": "2019-01-28", "close": 49.18, "volume": 871538.0}, {"date": "2019-01-29", "close": 48.7, "volume": 616480.0}, {"date": "2019-01-30", "close": 48.5, "volume": 953731.0}, {"date": "2019-01-31", "close": 47.54, "volume": 2038494.0}, {"date": "2019-02-01", "close": 49.2, "volume": 1499926.0}, {"date": "2019-02-04", "close": 49.64, "volume": 554832.0}, {"date": "2019-02-05", "close": 49.81, "volume": 776454.0}, {"date": "2019-02-06", "close": 49.57, "volume": 787616.0}, {"date": "2019-02-07", "close": 49.5, "volume": 721416.0}, {"date": "2019-02-08", "close": 49.33, "volume": 581973.0}, {"date": "2019-02-11", "close": 49.69, "volume": 884830.0}, {"date": "2019-02-12", "close": 50.69, "volume": 726983.0}, {"date": "2019-02-13", "close": 51.15, "volume": 703005.0}, {"date": "2019-02-14", "close": 51.11, "volume": 733622.0}, {"date": "2019-02-15", "close": 52.17, "volume": 1127032.0}, {"date": "2019-02-19", "close": 52.48, "volume": 1141257.0}, {"date": "2019-02-20", "close": 52.57, "volume": 512838.0}, {"date": "2019-02-21", "close": 52.32, "volume": 472274.0}, {"date": "2019-02-22", "close": 52.65, "volume": 325568.0}, {"date": "2019-02-25", "close": 52.68, "volume": 693547.0}, {"date": "2019-02-26", "close": 52.72, "volume": 569452.0}, {"date": "2019-02-27", "close": 52.79, "volume": 510192.0}, {"date": "2019-02-28", "close": 52.75, "volume": 613540.0}, {"date": "2019-03-01", "close": 52.9, "volume": 643545.0}, {"date": "2019-03-04", "close": 52.74, "volume": 634793.0}, {"date": "2019-03-05", "close": 51.77, "volume": 802167.0}, {"date": "2019-03-06", "close": 50.94, "volume": 480307.0}, {"date": "2019-03-07", "close": 50.05, "volume": 1004373.0}, {"date": "2019-03-08", "close": 50.12, "volume": 571570.0}, {"date": "2019-03-11", "close": 50.92, "volume": 446360.0}, {"date": "2019-03-12", "close": 50.85, "volume": 737787.0}, {"date": "2019-03-13", "close": 51.52, "volume": 640952.0}, {"date": "2019-03-14", "close": 51.51, "volume": 625582.0}, {"date": "2019-03-15", "close": 52.39, "volume": 1487725.0}, {"date": "2019-03-18", "close": 52.73, "volume": 701111.0}, {"date": "2019-03-19", "close": 52.34, "volume": 557115.0}, {"date": "2019-03-20", "close": 51.63, "volume": 722896.0}, {"date": "2019-03-21", "close": 52.27, "volume": 799633.0}, {"date": "2019-03-22", "close": 50.36, "volume": 751283.0}, {"date": "2019-03-25", "close": 50.24, "volume": 453939.0}, {"date": "2019-03-26", "close": 50.9, "volume": 648893.0}, {"date": "2019-03-27", "close": 51.2, "volume": 451802.0}, {"date": "2019-03-28", "close": 52.04, "volume": 463887.0}, {"date": "2019-03-29", "close": 52.25, "volume": 717269.0}, {"date": "2019-04-01", "close": 53.96, "volume": 590057.0}, {"date": "2019-04-02", "close": 54.15, "volume": 728815.0}, {"date": "2019-04-03", "close": 54.35, "volume": 623651.0}, {"date": "2019-04-04", "close": 55.13, "volume": 706214.0}, {"date": "2019-04-05", "close": 55.43, "volume": 509157.0}, {"date": "2019-04-08", "close": 55.69, "volume": 441189.0}, {"date": "2019-04-09", "close": 55.03, "volume": 467668.0}, {"date": "2019-04-10", "close": 56.06, "volume": 499909.0}, {"date": "2019-04-11", "close": 56.23, "volume": 676685.0}, {"date": "2019-04-12", "close": 57.37, "volume": 434831.0}, {"date": "2019-04-15", "close": 56.98, "volume": 402950.0}, {"date": "2019-04-16", "close": 57.96, "volume": 508875.0}, {"date": "2019-04-17", "close": 58.04, "volume": 691509.0}, {"date": "2019-04-18", "close": 58.34, "volume": 369858.0}, {"date": "2019-04-22", "close": 56.43, "volume": 1088706.0}, {"date": "2019-04-23", "close": 57.48, "volume": 1749234.0}, {"date": "2019-04-24", "close": 57.0, "volume": 1229472.0}, {"date": "2019-04-25", "close": 53.29, "volume": 1578202.0}, {"date": "2019-04-26", "close": 53.87, "volume": 866210.0}, {"date": "2019-04-29", "close": 54.41, "volume": 639266.0}, {"date": "2019-04-30", "close": 54.45, "volume": 1003892.0}, {"date": "2019-05-01", "close": 53.72, "volume": 406038.0}, {"date": "2019-05-02", "close": 53.62, "volume": 536601.0}, {"date": "2019-05-03", "close": 53.65, "volume": 563295.0}, {"date": "2019-05-06", "close": 53.9, "volume": 608025.0}, {"date": "2019-05-07", "close": 53.17, "volume": 567185.0}, {"date": "2019-05-08", "close": 52.85, "volume": 805994.0}, {"date": "2019-05-09", "close": 52.6, "volume": 747731.0}, {"date": "2019-05-10", "close": 52.93, "volume": 466862.0}, {"date": "2019-05-13", "close": 50.39, "volume": 965479.0}, {"date": "2019-05-14", "close": 51.45, "volume": 602628.0}, {"date": "2019-05-15", "close": 51.24, "volume": 558524.0}, {"date": "2019-05-16", "close": 51.73, "volume": 404155.0}, {"date": "2019-05-17", "close": 51.34, "volume": 627564.0}, {"date": "2019-05-20", "close": 51.33, "volume": 282453.0}, {"date": "2019-05-21", "close": 52.53, "volume": 679254.0}, {"date": "2019-05-22", "close": 52.36, "volume": 627231.0}, {"date": "2019-05-23", "close": 51.49, "volume": 470985.0}, {"date": "2019-05-24", "close": 52.04, "volume": 374150.0}, {"date": "2019-05-28", "close": 50.95, "volume": 953083.0}, {"date": "2019-05-29", "close": 51.17, "volume": 535713.0}, {"date": "2019-05-30", "close": 50.88, "volume": 386498.0}, {"date": "2019-05-31", "close": 50.25, "volume": 691956.0}, {"date": "2019-06-03", "close": 50.3, "volume": 392185.0}, {"date": "2019-06-04", "close": 51.96, "volume": 766532.0}, {"date": "2019-06-05", "close": 53.12, "volume": 643392.0}, {"date": "2019-06-06", "close": 53.2, "volume": 584836.0}, {"date": "2019-06-07", "close": 53.84, "volume": 420492.0}, {"date": "2019-06-10", "close": 54.63, "volume": 538330.0}, {"date": "2019-06-11", "close": 54.58, "volume": 591034.0}, {"date": "2019-06-12", "close": 53.88, "volume": 928265.0}, {"date": "2019-06-13", "close": 53.99, "volume": 650770.0}, {"date": "2019-06-14", "close": 53.93, "volume": 408435.0}, {"date": "2019-06-17", "close": 53.28, "volume": 516500.0}, {"date": "2019-06-18", "close": 54.34, "volume": 480849.0}, {"date": "2019-06-19", "close": 54.63, "volume": 545046.0}, {"date": "2019-06-20", "close": 55.12, "volume": 582224.0}, {"date": "2019-06-21", "close": 54.41, "volume": 920348.0}, {"date": "2019-06-24", "close": 54.55, "volume": 615801.0}, {"date": "2019-06-25", "close": 54.02, "volume": 534095.0}, {"date": "2019-06-26", "close": 54.59, "volume": 513927.0}, {"date": "2019-06-27", "close": 55.36, "volume": 561812.0}, {"date": "2019-06-28", "close": 56.1, "volume": 1839196.0}, {"date": "2019-07-01", "close": 56.66, "volume": 474901.0}, {"date": "2019-07-02", "close": 56.28, "volume": 380158.0}, {"date": "2019-07-03", "close": 56.7, "volume": 253118.0}, {"date": "2019-07-05", "close": 56.63, "volume": 308719.0}, {"date": "2019-07-08", "close": 55.73, "volume": 384986.0}, {"date": "2019-07-09", "close": 55.99, "volume": 412132.0}, {"date": "2019-07-10", "close": 56.03, "volume": 336182.0}, {"date": "2019-07-11", "close": 56.1, "volume": 393713.0}, {"date": "2019-07-12", "close": 56.88, "volume": 484185.0}, {"date": "2019-07-15", "close": 56.4, "volume": 551283.0}, {"date": "2019-07-16", "close": 56.39, "volume": 383008.0}, {"date": "2019-07-17", "close": 55.94, "volume": 544083.0}, {"date": "2019-07-18", "close": 56.26, "volume": 446567.0}, {"date": "2019-07-19", "close": 56.57, "volume": 382971.0}, {"date": "2019-07-22", "close": 56.5, "volume": 287863.0}, {"date": "2019-07-23", "close": 57.75, "volume": 522228.0}, {"date": "2019-07-24", "close": 58.77, "volume": 640343.0}, {"date": "2019-07-25", "close": 59.68, "volume": 708821.0}, {"date": "2019-07-26", "close": 60.9, "volume": 702991.0}, {"date": "2019-07-29", "close": 60.4, "volume": 394143.0}, {"date": "2019-07-30", "close": 60.41, "volume": 563918.0}, {"date": "2019-07-31", "close": 59.59, "volume": 965674.0}, {"date": "2019-08-01", "close": 58.45, "volume": 992812.0}, {"date": "2019-08-02", "close": 57.67, "volume": 471684.0}, {"date": "2019-08-05", "close": 55.75, "volume": 578103.0}, {"date": "2019-08-06", "close": 56.94, "volume": 530851.0}, {"date": "2019-08-07", "close": 57.46, "volume": 562268.0}, {"date": "2019-08-08", "close": 57.92, "volume": 597046.0}, {"date": "2019-08-09", "close": 57.51, "volume": 295195.0}, {"date": "2019-08-12", "close": 56.81, "volume": 357660.0}, {"date": "2019-08-13", "close": 57.6, "volume": 300366.0}, {"date": "2019-08-14", "close": 55.68, "volume": 289085.0}, {"date": "2019-08-15", "close": 55.52, "volume": 358693.0}, {"date": "2019-08-16", "close": 56.56, "volume": 272523.0}, {"date": "2019-08-19", "close": 57.17, "volume": 178414.0}, {"date": "2019-08-20", "close": 56.59, "volume": 246447.0}, {"date": "2019-08-21", "close": 56.95, "volume": 244158.0}, {"date": "2019-08-22", "close": 56.82, "volume": 255297.0}, {"date": "2019-08-23", "close": 55.38, "volume": 388031.0}, {"date": "2019-08-26", "close": 55.7, "volume": 442061.0}, {"date": "2019-08-27", "close": 55.83, "volume": 413289.0}, {"date": "2019-08-28", "close": 56.13, "volume": 238950.0}, {"date": "2019-08-29", "close": 57.25, "volume": 177500.0}, {"date": "2019-08-30", "close": 57.51, "volume": 289773.0}, {"date": "2019-09-03", "close": 56.57, "volume": 463869.0}, {"date": "2019-09-04", "close": 57.38, "volume": 311458.0}, {"date": "2019-09-05", "close": 58.81, "volume": 370574.0}, {"date": "2019-09-06", "close": 58.87, "volume": 296250.0}, {"date": "2019-09-09", "close": 59.81, "volume": 342414.0}, {"date": "2019-09-10", "close": 59.99, "volume": 392316.0}, {"date": "2019-09-11", "close": 60.71, "volume": 469504.0}, {"date": "2019-09-12", "close": 60.74, "volume": 350978.0}, {"date": "2019-09-13", "close": 60.63, "volume": 395716.0}, {"date": "2019-09-16", "close": 60.59, "volume": 325465.0}, {"date": "2019-09-17", "close": 59.91, "volume": 442533.0}, {"date": "2019-09-18", "close": 60.24, "volume": 536843.0}, {"date": "2019-09-19", "close": 60.14, "volume": 486468.0}, {"date": "2019-09-20", "close": 59.19, "volume": 1287458.0}, {"date": "2019-09-23", "close": 59.57, "volume": 404858.0}, {"date": "2019-09-24", "close": 58.7, "volume": 654067.0}, {"date": "2019-09-25", "close": 59.51, "volume": 496932.0}, {"date": "2019-09-26", "close": 59.1, "volume": 320587.0}, {"date": "2019-09-27", "close": 58.94, "volume": 314890.0}, {"date": "2019-09-30", "close": 59.255, "volume": 486286.0}, {"date": "2019-10-01", "close": 57.74, "volume": 512491.0}, {"date": "2019-10-02", "close": 56.4, "volume": 398679.0}, {"date": "2019-10-03", "close": 56.55, "volume": 430480.0}, {"date": "2019-10-04", "close": 57.96, "volume": 517689.0}, {"date": "2019-10-07", "close": 58.05, "volume": 578835.0}, {"date": "2019-10-08", "close": 57.49, "volume": 496359.0}, {"date": "2019-10-09", "close": 57.87, "volume": 467731.0}, {"date": "2019-10-10", "close": 58.56, "volume": 615335.0}, {"date": "2019-10-11", "close": 59.16, "volume": 627759.0}, {"date": "2019-10-14", "close": 58.815, "volume": 503177.0}, {"date": "2019-10-15", "close": 59.54, "volume": 458462.0}, {"date": "2019-10-16", "close": 58.79, "volume": 767914.0}, {"date": "2019-10-17", "close": 58.62, "volume": 829635.0}, {"date": "2019-10-18", "close": 58.7, "volume": 487969.0}, {"date": "2019-10-21", "close": 58.6, "volume": 444279.0}, {"date": "2019-10-22", "close": 57.48, "volume": 509541.0}, {"date": "2019-10-23", "close": 57.29, "volume": 985371.0}, {"date": "2019-10-24", "close": 59.74, "volume": 1210512.0}, {"date": "2019-10-25", "close": 59.6, "volume": 541395.0}, {"date": "2019-10-28", "close": 60.05, "volume": 482324.0}, {"date": "2019-10-29", "close": 60.73, "volume": 497408.0}, {"date": "2019-10-30", "close": 60.97, "volume": 367365.0}, {"date": "2019-10-31", "close": 59.92, "volume": 682214.0}, {"date": "2019-11-01", "close": 61.08, "volume": 519981.0}, {"date": "2019-11-04", "close": 62.27, "volume": 613282.0}, {"date": "2019-11-05", "close": 62.63, "volume": 748092.0}, {"date": "2019-11-06", "close": 62.59, "volume": 385703.0}, {"date": "2019-11-07", "close": 62.53, "volume": 413447.0}, {"date": "2019-11-08", "close": 62.44, "volume": 254758.0}, {"date": "2019-11-11", "close": 62.6, "volume": 297530.0}, {"date": "2019-11-12", "close": 62.75, "volume": 381075.0}, {"date": "2019-11-13", "close": 62.73, "volume": 680619.0}, {"date": "2019-11-14", "close": 62.8, "volume": 550990.0}, {"date": "2019-11-15", "close": 62.77, "volume": 424279.0}, {"date": "2019-11-18", "close": 62.28, "volume": 737815.0}, {"date": "2019-11-19", "close": 62.99, "volume": 899937.0}, {"date": "2019-11-20", "close": 63.31, "volume": 984124.0}, {"date": "2019-11-21", "close": 62.89, "volume": 519828.0}, {"date": "2019-11-22", "close": 63.035, "volume": 409233.0}, {"date": "2019-11-25", "close": 63.72, "volume": 429520.0}, {"date": "2019-11-26", "close": 64.02, "volume": 799271.0}, {"date": "2019-11-27", "close": 64.96, "volume": 624321.0}, {"date": "2019-11-29", "close": 64.53, "volume": 325671.0}, {"date": "2019-12-02", "close": 63.79, "volume": 827678.0}, {"date": "2019-12-03", "close": 63.34, "volume": 592919.0}, {"date": "2019-12-04", "close": 63.52, "volume": 913697.0}, {"date": "2019-12-05", "close": 64.01, "volume": 565328.0}, {"date": "2019-12-06", "close": 64.39, "volume": 503288.0}, {"date": "2019-12-09", "close": 64.43, "volume": 594316.0}, {"date": "2019-12-10", "close": 64.63, "volume": 664857.0}, {"date": "2019-12-11", "close": 64.77, "volume": 419378.0}, {"date": "2019-12-12", "close": 65.7, "volume": 595119.0}, {"date": "2019-12-13", "close": 65.8, "volume": 667821.0}, {"date": "2019-12-16", "close": 66.12, "volume": 758313.0}, {"date": "2019-12-17", "close": 66.7, "volume": 969862.0}, {"date": "2019-12-18", "close": 66.94, "volume": 881420.0}, {"date": "2019-12-19", "close": 66.97, "volume": 675359.0}, {"date": "2019-12-20", "close": 66.15, "volume": 1788338.0}, {"date": "2019-12-23", "close": 65.92, "volume": 757326.0}, {"date": "2019-12-24", "close": 65.98, "volume": 149571.0}, {"date": "2019-12-26", "close": 65.97, "volume": 278820.0}, {"date": "2019-12-27", "close": 65.83, "volume": 204865.0}, {"date": "2019-12-30", "close": 65.51, "volume": 330470.0}, {"date": "2019-12-31", "close": 65.48, "volume": 517790.0}, {"date": "2020-01-02", "close": 65.8, "volume": 449468.0}, {"date": "2020-01-03", "close": 64.94, "volume": 445856.0}, {"date": "2020-01-06", "close": 64.99, "volume": 618929.0}, {"date": "2020-01-07", "close": 64.97, "volume": 423839.0}, {"date": "2020-01-08", "close": 65.44, "volume": 537730.0}, {"date": "2020-01-09", "close": 65.79, "volume": 445710.0}, {"date": "2020-01-10", "close": 65.33, "volume": 266762.0}, {"date": "2020-01-13", "close": 66.17, "volume": 331186.0}, {"date": "2020-01-14", "close": 65.67, "volume": 402349.0}, {"date": "2020-01-15", "close": 65.26, "volume": 568486.0}, {"date": "2020-01-16", "close": 66.31, "volume": 593554.0}, {"date": "2020-01-17", "close": 65.26, "volume": 513366.0}, {"date": "2020-01-21", "close": 65.07, "volume": 536470.0}, {"date": "2020-01-22", "close": 64.85, "volume": 446968.0}, {"date": "2020-01-23", "close": 65.25, "volume": 544991.0}, {"date": "2020-01-24", "close": 63.71, "volume": 411986.0}, {"date": "2020-01-27", "close": 62.8, "volume": 420779.0}, {"date": "2020-01-28", "close": 63.45, "volume": 600598.0}, {"date": "2020-01-29", "close": 63.1, "volume": 1569215.0}, {"date": "2020-01-30", "close": 67.16, "volume": 1600859.0}, {"date": "2020-01-31", "close": 65.26, "volume": 967117.0}, {"date": "2020-02-03", "close": 67.47, "volume": 1171280.0}, {"date": "2020-02-04", "close": 68.0, "volume": 916949.0}, {"date": "2020-02-05", "close": 69.01, "volume": 406865.0}, {"date": "2020-02-06", "close": 68.71, "volume": 392319.0}, {"date": "2020-02-07", "close": 68.08, "volume": 295240.0}, {"date": "2020-02-10", "close": 68.43, "volume": 529598.0}, {"date": "2020-02-11", "close": 68.82, "volume": 362513.0}, {"date": "2020-02-12", "close": 68.89, "volume": 371970.0}, {"date": "2020-02-13", "close": 68.86, "volume": 299401.0}, {"date": "2020-02-14", "close": 68.54, "volume": 366143.0}, {"date": "2020-02-18", "close": 68.8, "volume": 525005.0}, {"date": "2020-02-19", "close": 69.13, "volume": 330645.0}, {"date": "2020-02-20", "close": 69.24, "volume": 355987.0}, {"date": "2020-02-21", "close": 68.37, "volume": 405095.0}, {"date": "2020-02-24", "close": 66.1, "volume": 407815.0}, {"date": "2020-02-25", "close": 63.48, "volume": 448562.0}, {"date": "2020-02-26", "close": 63.24, "volume": 753221.0}, {"date": "2020-02-27", "close": 59.21, "volume": 1153089.0}, {"date": "2020-02-28", "close": 54.71, "volume": 2042234.0}, {"date": "2020-03-02", "close": 57.29, "volume": 1258561.0}, {"date": "2020-03-03", "close": 55.85, "volume": 834334.0}, {"date": "2020-03-04", "close": 58.23, "volume": 709178.0}, {"date": "2020-03-05", "close": 55.77, "volume": 742224.0}, {"date": "2020-03-06", "close": 55.32, "volume": 888639.0}, {"date": "2020-03-09", "close": 52.28, "volume": 1332026.0}, {"date": "2020-03-10", "close": 54.87, "volume": 885918.0}, {"date": "2020-03-11", "close": 50.8, "volume": 850262.0}, {"date": "2020-03-12", "close": 46.14, "volume": 1062872.0}, {"date": "2020-03-13", "close": 51.77, "volume": 974634.0}, {"date": "2020-03-16", "close": 45.44, "volume": 1313617.0}, {"date": "2020-03-17", "close": 45.25, "volume": 1329054.0}, {"date": "2020-03-18", "close": 42.55, "volume": 1350444.0}, {"date": "2020-03-19", "close": 42.42, "volume": 1174356.0}, {"date": "2020-03-20", "close": 38.56, "volume": 1522255.0}, {"date": "2020-03-23", "close": 36.59, "volume": 1178637.0}, {"date": "2020-03-24", "close": 40.98, "volume": 1366320.0}, {"date": "2020-03-25", "close": 41.8, "volume": 1181610.0}, {"date": "2020-03-26", "close": 45.84, "volume": 987588.0}, {"date": "2020-03-27", "close": 44.24, "volume": 737582.0}, {"date": "2020-03-30", "close": 46.44, "volume": 891858.0}, {"date": "2020-03-31", "close": 46.34, "volume": 935209.0}, {"date": "2020-04-01", "close": 44.18, "volume": 569756.0}, {"date": "2020-04-02", "close": 45.58, "volume": 697578.0}, {"date": "2020-04-03", "close": 44.08, "volume": 684319.0}, {"date": "2020-04-06", "close": 47.75, "volume": 528393.0}, {"date": "2020-04-07", "close": 48.44, "volume": 794023.0}, {"date": "2020-04-08", "close": 51.0, "volume": 767527.0}, {"date": "2020-04-09", "close": 50.93, "volume": 776649.0}, {"date": "2020-04-13", "close": 48.79, "volume": 553909.0}, {"date": "2020-04-14", "close": 48.45, "volume": 651697.0}, {"date": "2020-04-15", "close": 47.96, "volume": 431458.0}, {"date": "2020-04-16", "close": 48.08, "volume": 686603.0}, {"date": "2020-04-17", "close": 50.2, "volume": 584023.0}, {"date": "2020-04-20", "close": 49.9, "volume": 560157.0}, {"date": "2020-04-21", "close": 48.13, "volume": 707213.0}, {"date": "2020-04-22", "close": 49.1, "volume": 853267.0}, {"date": "2020-04-23", "close": 48.4, "volume": 580125.0}, {"date": "2020-04-24", "close": 48.825, "volume": 858350.0}, {"date": "2020-04-27", "close": 50.95, "volume": 522979.0}, {"date": "2020-04-28", "close": 51.01, "volume": 452962.0}, {"date": "2020-04-29", "close": 52.79, "volume": 483895.0}, {"date": "2020-04-30", "close": 50.96, "volume": 1082572.0}, {"date": "2020-05-01", "close": 49.78, "volume": 852688.0}, {"date": "2020-05-04", "close": 49.97, "volume": 783816.0}, {"date": "2020-05-05", "close": 49.62, "volume": 631479.0}, {"date": "2020-05-06", "close": 49.2, "volume": 588134.0}, {"date": "2020-05-07", "close": 50.53, "volume": 734901.0}, {"date": "2020-05-08", "close": 51.9, "volume": 668409.0}, {"date": "2020-05-11", "close": 51.91, "volume": 767094.0}, {"date": "2020-05-12", "close": 49.44, "volume": 634013.0}, {"date": "2020-05-13", "close": 49.97, "volume": 1271277.0}, {"date": "2020-05-14", "close": 50.64, "volume": 1162424.0}, {"date": "2020-05-15", "close": 50.77, "volume": 1356264.0}, {"date": "2020-05-18", "close": 52.73, "volume": 541864.0}, {"date": "2020-05-19", "close": 50.88, "volume": 635120.0}, {"date": "2020-05-20", "close": 51.84, "volume": 681530.0}, {"date": "2020-05-21", "close": 51.56, "volume": 515088.0}, {"date": "2020-05-22", "close": 51.35, "volume": 435261.0}, {"date": "2020-05-26", "close": 53.25, "volume": 990467.0}, {"date": "2020-05-27", "close": 55.03, "volume": 878385.0}, {"date": "2020-05-28", "close": 53.93, "volume": 619545.0}, {"date": "2020-05-29", "close": 54.22, "volume": 1379054.0}, {"date": "2020-06-01", "close": 54.68, "volume": 600616.0}, {"date": "2020-06-02", "close": 55.37, "volume": 659529.0}, {"date": "2020-06-03", "close": 57.75, "volume": 579683.0}, {"date": "2020-06-04", "close": 58.55, "volume": 968651.0}, {"date": "2020-06-05", "close": 60.31, "volume": 1009538.0}, {"date": "2020-06-08", "close": 60.77, "volume": 667517.0}, {"date": "2020-06-09", "close": 59.88, "volume": 667966.0}, {"date": "2020-06-10", "close": 59.46, "volume": 908150.0}, {"date": "2020-06-11", "close": 55.51, "volume": 1220742.0}, {"date": "2020-06-12", "close": 56.29, "volume": 910351.0}, {"date": "2020-06-15", "close": 56.73, "volume": 710430.0}, {"date": "2020-06-16", "close": 57.02, "volume": 590124.0}, {"date": "2020-06-17", "close": 56.05, "volume": 696383.0}, {"date": "2020-06-18", "close": 55.73, "volume": 1185053.0}, {"date": "2020-06-19", "close": 55.69, "volume": 1308222.0}, {"date": "2020-06-22", "close": 55.39, "volume": 436388.0}, {"date": "2020-06-23", "close": 55.27, "volume": 546126.0}, {"date": "2020-06-24", "close": 53.3, "volume": 702712.0}, {"date": "2020-06-25", "close": 54.28, "volume": 570610.0}, {"date": "2020-06-26", "close": 52.9, "volume": 2394728.0}, {"date": "2020-06-29", "close": 53.05, "volume": 542427.0}, {"date": "2020-06-30", "close": 54.98, "volume": 738060.0}, {"date": "2020-07-01", "close": 54.29, "volume": 456785.0}, {"date": "2020-07-02", "close": 54.24, "volume": 381779.0}, {"date": "2020-07-06", "close": 55.66, "volume": 673677.0}, {"date": "2020-07-07", "close": 55.04, "volume": 445132.0}, {"date": "2020-07-08", "close": 55.25, "volume": 423247.0}, {"date": "2020-07-09", "close": 53.9, "volume": 463042.0}, {"date": "2020-07-10", "close": 55.22, "volume": 408131.0}, {"date": "2020-07-13", "close": 55.26, "volume": 550876.0}, {"date": "2020-07-14", "close": 56.37, "volume": 692983.0}, {"date": "2020-07-15", "close": 57.77, "volume": 447981.0}, {"date": "2020-07-16", "close": 57.41, "volume": 331544.0}, {"date": "2020-07-17", "close": 57.15, "volume": 330819.0}, {"date": "2020-07-20", "close": 56.89, "volume": 555877.0}, {"date": "2020-07-21", "close": 58.37, "volume": 496408.0}, {"date": "2020-07-22", "close": 58.0, "volume": 643799.0}, {"date": "2020-07-23", "close": 53.44, "volume": 926829.0}, {"date": "2020-07-24", "close": 52.97, "volume": 635523.0}, {"date": "2020-07-27", "close": 53.06, "volume": 625448.0}, {"date": "2020-07-28", "close": 51.12, "volume": 629260.0}, {"date": "2020-07-29", "close": 51.14, "volume": 1242207.0}, {"date": "2020-07-30", "close": 52.28, "volume": 905782.0}, {"date": "2020-07-31", "close": 52.33, "volume": 805561.0}, {"date": "2020-08-03", "close": 52.33, "volume": 451083.0}, {"date": "2020-08-04", "close": 52.06, "volume": 501827.0}, {"date": "2020-08-05", "close": 53.07, "volume": 521909.0}, {"date": "2020-08-06", "close": 52.38, "volume": 411223.0}, {"date": "2020-08-07", "close": 53.25, "volume": 457640.0}, {"date": "2020-08-10", "close": 53.27, "volume": 397680.0}, {"date": "2020-08-11", "close": 53.7, "volume": 357069.0}, {"date": "2020-08-12", "close": 53.72, "volume": 422305.0}, {"date": "2020-08-13", "close": 53.27, "volume": 358079.0}, {"date": "2020-08-14", "close": 53.23, "volume": 391599.0}, {"date": "2020-08-17", "close": 52.81, "volume": 389983.0}, {"date": "2020-08-18", "close": 52.46, "volume": 340444.0}, {"date": "2020-08-19", "close": 52.27, "volume": 251314.0}, {"date": "2020-08-20", "close": 51.36, "volume": 416207.0}, {"date": "2020-08-21", "close": 51.78, "volume": 535738.0}, {"date": "2020-08-24", "close": 53.03, "volume": 374813.0}, {"date": "2020-08-25", "close": 52.835, "volume": 330594.0}, {"date": "2020-08-26", "close": 52.36, "volume": 241487.0}, {"date": "2020-08-27", "close": 52.89, "volume": 298651.0}, {"date": "2020-08-28", "close": 52.93, "volume": 355027.0}, {"date": "2020-08-31", "close": 52.36, "volume": 495106.0}, {"date": "2020-09-01", "close": 52.57, "volume": 321887.0}, {"date": "2020-09-02", "close": 53.31, "volume": 345892.0}, {"date": "2020-09-03", "close": 52.09, "volume": 434583.0}, {"date": "2020-09-04", "close": 51.8, "volume": 415737.0}, {"date": "2020-09-08", "close": 50.52, "volume": 764426.0}, {"date": "2020-09-09", "close": 51.1, "volume": 650485.0}, {"date": "2020-09-10", "close": 50.06, "volume": 475088.0}, {"date": "2020-09-11", "close": 50.07, "volume": 557995.0}, {"date": "2020-09-14", "close": 50.31, "volume": 667911.0}, {"date": "2020-09-15", "close": 50.06, "volume": 582314.0}, {"date": "2020-09-16", "close": 50.82, "volume": 729140.0}, {"date": "2020-09-17", "close": 50.08, "volume": 730816.0}, {"date": "2020-09-18", "close": 50.02, "volume": 2372711.0}, {"date": "2020-09-21", "close": 50.44, "volume": 970225.0}, {"date": "2020-09-22", "close": 50.32, "volume": 777457.0}, {"date": "2020-09-23", "close": 49.725, "volume": 824771.0}, {"date": "2020-09-24", "close": 49.63, "volume": 676446.0}, {"date": "2020-09-25", "close": 51.03, "volume": 675825.0}, {"date": "2020-09-28", "close": 51.59, "volume": 501669.0}, {"date": "2020-09-29", "close": 51.07, "volume": 433874.0}, {"date": "2020-09-30", "close": 50.72, "volume": 686176.0}, {"date": "2020-10-01", "close": 51.02, "volume": 393404.0}, {"date": "2020-10-02", "close": 51.75, "volume": 383867.0}, {"date": "2020-10-05", "close": 53.16, "volume": 691771.0}, {"date": "2020-10-06", "close": 53.32, "volume": 698143.0}, {"date": "2020-10-07", "close": 52.94, "volume": 438689.0}, {"date": "2020-10-08", "close": 55.01, "volume": 716065.0}, {"date": "2020-10-09", "close": 55.2, "volume": 420919.0}, {"date": "2020-10-12", "close": 56.02, "volume": 396856.0}, {"date": "2020-10-13", "close": 56.08, "volume": 528795.0}, {"date": "2020-10-14", "close": 55.655, "volume": 248480.0}, {"date": "2020-10-15", "close": 55.9, "volume": 279426.0}, {"date": "2020-10-16", "close": 55.69, "volume": 261593.0}, {"date": "2020-10-19", "close": 56.29, "volume": 553915.0}, {"date": "2020-10-20", "close": 56.75, "volume": 505673.0}, {"date": "2020-10-21", "close": 55.69, "volume": 600900.0}, {"date": "2020-10-22", "close": 51.94, "volume": 1445071.0}, {"date": "2020-10-23", "close": 52.03, "volume": 632548.0}, {"date": "2020-10-26", "close": 50.14, "volume": 586185.0}, {"date": "2020-10-27", "close": 49.83, "volume": 723845.0}, {"date": "2020-10-28", "close": 49.87, "volume": 883202.0}, {"date": "2020-10-29", "close": 49.77, "volume": 684635.0}, {"date": "2020-10-30", "close": 49.15, "volume": 866693.0}, {"date": "2020-11-02", "close": 49.56, "volume": 552698.0}, {"date": "2020-11-03", "close": 50.95, "volume": 403525.0}, {"date": "2020-11-04", "close": 51.59, "volume": 485007.0}, {"date": "2020-11-05", "close": 52.71, "volume": 323949.0}, {"date": "2020-11-06", "close": 52.7, "volume": 432030.0}, {"date": "2020-11-09", "close": 55.85, "volume": 669716.0}, {"date": "2020-11-10", "close": 55.42, "volume": 675671.0}, {"date": "2020-11-11", "close": 55.07, "volume": 456425.0}, {"date": "2020-11-12", "close": 54.19, "volume": 568755.0}, {"date": "2020-11-13", "close": 55.12, "volume": 350556.0}, {"date": "2020-11-16", "close": 55.94, "volume": 472588.0}, {"date": "2020-11-17", "close": 55.43, "volume": 504876.0}, {"date": "2020-11-18", "close": 54.8, "volume": 452781.0}, {"date": "2020-11-19", "close": 54.29, "volume": 478589.0}, {"date": "2020-11-20", "close": 54.36, "volume": 540860.0}, {"date": "2020-11-23", "close": 54.97, "volume": 524320.0}, {"date": "2020-11-24", "close": 56.7, "volume": 425764.0}, {"date": "2020-11-25", "close": 55.75, "volume": 524346.0}, {"date": "2020-11-27", "close": 55.61, "volume": 395469.0}, {"date": "2020-11-30", "close": 52.75, "volume": 1490645.0}, {"date": "2020-12-01", "close": 54.47, "volume": 832194.0}, {"date": "2020-12-02", "close": 54.85, "volume": 639060.0}, {"date": "2020-12-03", "close": 55.18, "volume": 437832.0}, {"date": "2020-12-04", "close": 56.62, "volume": 537921.0}, {"date": "2020-12-07", "close": 55.75, "volume": 494772.0}, {"date": "2020-12-08", "close": 56.54, "volume": 393634.0}, {"date": "2020-12-09", "close": 56.58, "volume": 511631.0}, {"date": "2020-12-10", "close": 56.81, "volume": 633713.0}, {"date": "2020-12-11", "close": 56.32, "volume": 643404.0}, {"date": "2020-12-14", "close": 55.49, "volume": 680269.0}, {"date": "2020-12-15", "close": 56.57, "volume": 476933.0}, {"date": "2020-12-16", "close": 56.86, "volume": 537637.0}, {"date": "2020-12-17", "close": 56.8, "volume": 507526.0}, {"date": "2020-12-18", "close": 56.16, "volume": 1725610.0}, {"date": "2020-12-21", "close": 56.11, "volume": 558602.0}, {"date": "2020-12-22", "close": 55.89, "volume": 297533.0}, {"date": "2020-12-23", "close": 56.49, "volume": 447511.0}, {"date": "2020-12-24", "close": 56.51, "volume": 190698.0}, {"date": "2020-12-28", "close": 56.68, "volume": 357844.0}, {"date": "2020-12-29", "close": 56.34, "volume": 311234.0}, {"date": "2020-12-30", "close": 56.84, "volume": 260359.0}, {"date": "2020-12-31", "close": 57.47, "volume": 323280.0}, {"date": "2021-01-04", "close": 56.93, "volume": 526173.0}, {"date": "2021-01-05", "close": 57.19, "volume": 533595.0}, {"date": "2021-01-06", "close": 61.29, "volume": 1247049.0}, {"date": "2021-01-07", "close": 61.41, "volume": 551200.0}, {"date": "2021-01-08", "close": 61.81, "volume": 459119.0}, {"date": "2021-01-11", "close": 61.18, "volume": 415488.0}, {"date": "2021-01-12", "close": 61.24, "volume": 406763.0}, {"date": "2021-01-13", "close": 60.01, "volume": 428806.0}, {"date": "2021-01-14", "close": 60.48, "volume": 449994.0}, {"date": "2021-01-15", "close": 59.67, "volume": 312928.0}, {"date": "2021-01-19", "close": 60.22, "volume": 345471.0}, {"date": "2021-01-20", "close": 60.83, "volume": 433286.0}, {"date": "2021-01-21", "close": 59.79, "volume": 369681.0}, {"date": "2021-01-22", "close": 59.4, "volume": 349501.0}, {"date": "2021-01-25", "close": 59.24, "volume": 398329.0}, {"date": "2021-01-26", "close": 58.28, "volume": 382720.0}, {"date": "2021-01-27", "close": 56.35, "volume": 836527.0}, {"date": "2021-01-28", "close": 53.89, "volume": 1045480.0}, {"date": "2021-01-29", "close": 52.85, "volume": 1063042.0}, {"date": "2021-02-01", "close": 54.75, "volume": 687507.0}, {"date": "2021-02-02", "close": 55.85, "volume": 542953.0}, {"date": "2021-02-03", "close": 55.34, "volume": 434750.0}, {"date": "2021-02-04", "close": 56.59, "volume": 355434.0}, {"date": "2021-02-05", "close": 55.92, "volume": 352558.0}, {"date": "2021-02-08", "close": 56.4, "volume": 380330.0}, {"date": "2021-02-09", "close": 56.22, "volume": 340960.0}, {"date": "2021-02-10", "close": 55.99, "volume": 387520.0}, {"date": "2021-02-11", "close": 57.41, "volume": 590417.0}, {"date": "2021-02-12", "close": 57.44, "volume": 392090.0}, {"date": "2021-02-16", "close": 57.95, "volume": 596117.0}, {"date": "2021-02-17", "close": 57.8, "volume": 549337.0}, {"date": "2021-02-18", "close": 57.38, "volume": 516152.0}, {"date": "2021-02-19", "close": 58.02, "volume": 365355.0}, {"date": "2021-02-22", "close": 57.68, "volume": 439463.0}, {"date": "2021-02-23", "close": 57.65, "volume": 414998.0}, {"date": "2021-02-24", "close": 57.98, "volume": 367426.0}, {"date": "2021-02-25", "close": 56.76, "volume": 386597.0}, {"date": "2021-02-26", "close": 56.0, "volume": 936286.0}, {"date": "2021-03-01", "close": 58.03, "volume": 778799.0}, {"date": "2021-03-02", "close": 57.36, "volume": 451324.0}, {"date": "2021-03-03", "close": 57.02, "volume": 505281.0}, {"date": "2021-03-04", "close": 56.31, "volume": 592596.0}, {"date": "2021-03-05", "close": 58.65, "volume": 538880.0}, {"date": "2021-03-08", "close": 59.79, "volume": 561980.0}, {"date": "2021-03-09", "close": 59.24, "volume": 517711.0}, {"date": "2021-03-10", "close": 59.81, "volume": 357652.0}, {"date": "2021-03-11", "close": 59.52, "volume": 356920.0}, {"date": "2021-03-12", "close": 60.29, "volume": 324731.0}, {"date": "2021-03-15", "close": 60.85, "volume": 282962.0}, {"date": "2021-03-16", "close": 60.39, "volume": 347621.0}, {"date": "2021-03-17", "close": 61.18, "volume": 447373.0}, {"date": "2021-03-18", "close": 61.04, "volume": 438976.0}, {"date": "2021-03-19", "close": 60.82, "volume": 1328131.0}, {"date": "2021-03-22", "close": 60.08, "volume": 444985.0}, {"date": "2021-03-23", "close": 58.65, "volume": 503486.0}, {"date": "2021-03-24", "close": 59.28, "volume": 427339.0}, {"date": "2021-03-25", "close": 59.76, "volume": 365640.0}, {"date": "2021-03-26", "close": 61.33, "volume": 238304.0}, {"date": "2021-03-29", "close": 61.63, "volume": 442273.0}, {"date": "2021-03-30", "close": 61.34, "volume": 326034.0}, {"date": "2021-03-31", "close": 60.93, "volume": 505657.0}, {"date": "2021-04-01", "close": 61.91, "volume": 344973.0}, {"date": "2021-04-05", "close": 62.26, "volume": 346582.0}, {"date": "2021-04-06", "close": 62.35, "volume": 332675.0}, {"date": "2021-04-07", "close": 62.53, "volume": 272482.0}, {"date": "2021-04-08", "close": 62.65, "volume": 370886.0}, {"date": "2021-04-09", "close": 62.71, "volume": 369713.0}, {"date": "2021-04-12", "close": 63.56, "volume": 242755.0}, {"date": "2021-04-13", "close": 62.87, "volume": 303894.0}, {"date": "2021-04-14", "close": 62.53, "volume": 440745.0}, {"date": "2021-04-15", "close": 62.79, "volume": 383360.0}, {"date": "2021-04-16", "close": 63.16, "volume": 390397.0}, {"date": "2021-04-19", "close": 62.51, "volume": 389013.0}, {"date": "2021-04-20", "close": 62.64, "volume": 465769.0}, {"date": "2021-04-21", "close": 63.01, "volume": 574602.0}, {"date": "2021-04-22", "close": 56.08, "volume": 2142531.0}, {"date": "2021-04-23", "close": 57.85, "volume": 1250430.0}, {"date": "2021-04-26", "close": 59.2, "volume": 878649.0}, {"date": "2021-04-27", "close": 60.35, "volume": 926751.0}, {"date": "2021-04-28", "close": 60.92, "volume": 746693.0}, {"date": "2021-04-29", "close": 61.955, "volume": 726399.0}, {"date": "2021-04-30", "close": 61.44, "volume": 1016663.0}, {"date": "2021-05-03", "close": 61.55, "volume": 621980.0}, {"date": "2021-05-04", "close": 62.36, "volume": 752545.0}, {"date": "2021-05-05", "close": 63.18, "volume": 601464.0}, {"date": "2021-05-06", "close": 63.33, "volume": 535207.0}, {"date": "2021-05-07", "close": 63.27, "volume": 562912.0}, {"date": "2021-05-10", "close": 63.385, "volume": 397860.0}, {"date": "2021-05-11", "close": 61.98, "volume": 548222.0}, {"date": "2021-05-12", "close": 61.01, "volume": 844623.0}, {"date": "2021-05-13", "close": 62.3, "volume": 532822.0}, {"date": "2021-05-14", "close": 63.34, "volume": 426588.0}, {"date": "2021-05-17", "close": 62.93, "volume": 346562.0}, {"date": "2021-05-18", "close": 62.07, "volume": 464154.0}, {"date": "2021-05-19", "close": 62.26, "volume": 492437.0}, {"date": "2021-05-20", "close": 62.77, "volume": 296237.0}, {"date": "2021-05-21", "close": 62.95, "volume": 378700.0}, {"date": "2021-05-24", "close": 62.89, "volume": 438709.0}, {"date": "2021-05-25", "close": 62.67, "volume": 547026.0}, {"date": "2021-05-26", "close": 62.92, "volume": 287336.0}, {"date": "2021-05-27", "close": 63.38, "volume": 723398.0}, {"date": "2021-05-28", "close": 63.44, "volume": 683404.0}, {"date": "2021-06-01", "close": 63.42, "volume": 388810.0}, {"date": "2021-06-02", "close": 63.06, "volume": 368521.0}, {"date": "2021-06-03", "close": 63.91, "volume": 726119.0}, {"date": "2021-06-04", "close": 64.45, "volume": 231197.0}, {"date": "2021-06-07", "close": 64.19, "volume": 372990.0}, {"date": "2021-06-08", "close": 63.48, "volume": 434852.0}, {"date": "2021-06-09", "close": 63.18, "volume": 404035.0}, {"date": "2021-06-10", "close": 62.47, "volume": 484924.0}, {"date": "2021-06-11", "close": 62.66, "volume": 360201.0}, {"date": "2021-06-14", "close": 62.35, "volume": 442176.0}, {"date": "2021-06-15", "close": 63.1, "volume": 418193.0}, {"date": "2021-06-16", "close": 62.88, "volume": 367265.0}, {"date": "2021-06-17", "close": 61.96, "volume": 462970.0}, {"date": "2021-06-18", "close": 60.64, "volume": 1019907.0}, {"date": "2021-06-21", "close": 61.68, "volume": 316939.0}, {"date": "2021-06-22", "close": 61.66, "volume": 484566.0}, {"date": "2021-06-23", "close": 61.38, "volume": 336592.0}, {"date": "2021-06-24", "close": 61.37, "volume": 732771.0}, {"date": "2021-06-25", "close": 62.52, "volume": 1020490.0}, {"date": "2021-06-28", "close": 62.57, "volume": 575414.0}, {"date": "2021-06-29", "close": 62.02, "volume": 451732.0}, {"date": "2021-06-30", "close": 61.97, "volume": 409124.0}, {"date": "2021-07-01", "close": 62.45, "volume": 663860.0}, {"date": "2021-07-02", "close": 62.7, "volume": 432865.0}, {"date": "2021-07-06", "close": 61.48, "volume": 570042.0}, {"date": "2021-07-07", "close": 61.64, "volume": 629813.0}, {"date": "2021-07-08", "close": 60.78, "volume": 522886.0}, {"date": "2021-07-09", "close": 62.12, "volume": 575982.0}, {"date": "2021-07-12", "close": 62.32, "volume": 423976.0}, {"date": "2021-07-13", "close": 61.38, "volume": 450909.0}, {"date": "2021-07-14", "close": 61.94, "volume": 445708.0}, {"date": "2021-07-15", "close": 61.75, "volume": 362516.0}, {"date": "2021-07-16", "close": 61.56, "volume": 364541.0}, {"date": "2021-07-19", "close": 59.97, "volume": 486139.0}, {"date": "2021-07-20", "close": 61.96, "volume": 737262.0}, {"date": "2021-07-21", "close": 62.79, "volume": 758815.0}, {"date": "2021-07-22", "close": 60.4, "volume": 646617.0}, {"date": "2021-07-23", "close": 60.8, "volume": 449554.0}, {"date": "2021-07-26", "close": 60.57, "volume": 632854.0}, {"date": "2021-07-27", "close": 60.85, "volume": 462098.0}, {"date": "2021-07-28", "close": 60.68, "volume": 387848.0}, {"date": "2021-07-29", "close": 61.19, "volume": 234419.0}, {"date": "2021-07-30", "close": 60.8, "volume": 654286.0}, {"date": "2021-08-02", "close": 61.07, "volume": 303563.0}, {"date": "2021-08-03", "close": 61.21, "volume": 430463.0}, {"date": "2021-08-04", "close": 60.49, "volume": 302573.0}, {"date": "2021-08-05", "close": 61.42, "volume": 250307.0}, {"date": "2021-08-06", "close": 61.72, "volume": 255512.0}, {"date": "2021-08-09", "close": 61.81, "volume": 241843.0}, {"date": "2021-08-10", "close": 62.16, "volume": 319628.0}, {"date": "2021-08-11", "close": 62.19, "volume": 266623.0}, {"date": "2021-08-12", "close": 62.04, "volume": 259163.0}, {"date": "2021-08-13", "close": 61.52, "volume": 224123.0}, {"date": "2021-08-16", "close": 61.85, "volume": 255428.0}, {"date": "2021-08-17", "close": 61.43, "volume": 205985.0}, {"date": "2021-08-18", "close": 60.39, "volume": 193620.0}, {"date": "2021-08-19", "close": 60.52, "volume": 290491.0}, {"date": "2021-08-20", "close": 61.15, "volume": 278946.0}, {"date": "2021-08-23", "close": 61.36, "volume": 283993.0}, {"date": "2021-08-24", "close": 61.81, "volume": 219555.0}, {"date": "2021-08-25", "close": 62.52, "volume": 330279.0}, {"date": "2021-08-26", "close": 62.12, "volume": 277038.0}, {"date": "2021-08-27", "close": 63.15, "volume": 408295.0}, {"date": "2021-08-30", "close": 62.74, "volume": 241331.0}, {"date": "2021-08-31", "close": 62.81, "volume": 453258.0}, {"date": "2021-09-01", "close": 62.59, "volume": 262605.0}, {"date": "2021-09-02", "close": 62.43, "volume": 314598.0}, {"date": "2021-09-03", "close": 62.04, "volume": 230543.0}, {"date": "2021-09-07", "close": 59.45, "volume": 907262.0}, {"date": "2021-09-08", "close": 59.9, "volume": 623335.0}, {"date": "2021-09-09", "close": 60.15, "volume": 505836.0}, {"date": "2021-09-10", "close": 59.39, "volume": 407205.0}, {"date": "2021-09-13", "close": 59.72, "volume": 436380.0}, {"date": "2021-09-14", "close": 59.21, "volume": 414524.0}, {"date": "2021-09-15", "close": 59.87, "volume": 480419.0}, {"date": "2021-09-16", "close": 59.47, "volume": 494636.0}, {"date": "2021-09-17", "close": 59.63, "volume": 3727214.0}, {"date": "2021-09-20", "close": 58.04, "volume": 837325.0}, {"date": "2021-09-21", "close": 57.81, "volume": 554216.0}, {"date": "2021-09-22", "close": 58.45, "volume": 295325.0}, {"date": "2021-09-23", "close": 59.35, "volume": 266920.0}, {"date": "2021-09-24", "close": 60.37, "volume": 445066.0}, {"date": "2021-09-27", "close": 60.96, "volume": 429345.0}, {"date": "2021-09-28", "close": 60.05, "volume": 404122.0}, {"date": "2021-09-29", "close": 60.01, "volume": 335043.0}, {"date": "2021-09-30", "close": 59.3, "volume": 475549.0}, {"date": "2021-10-01", "close": 59.76, "volume": 393522.0}, {"date": "2021-10-04", "close": 58.98, "volume": 373006.0}, {"date": "2021-10-05", "close": 60.34, "volume": 526086.0}, {"date": "2021-10-06", "close": 59.36, "volume": 353981.0}, {"date": "2021-10-07", "close": 59.78, "volume": 405305.0}, {"date": "2021-10-08", "close": 59.95, "volume": 195866.0}, {"date": "2021-10-11", "close": 59.13, "volume": 225824.0}, {"date": "2021-10-12", "close": 59.46, "volume": 325779.0}, {"date": "2021-10-13", "close": 59.66, "volume": 333349.0}, {"date": "2021-10-14", "close": 61.27, "volume": 355406.0}, {"date": "2021-10-15", "close": 61.6, "volume": 427757.0}, {"date": "2021-10-18", "close": 61.53, "volume": 311514.0}, {"date": "2021-10-19", "close": 62.47, "volume": 372480.0}, {"date": "2021-10-20", "close": 63.04, "volume": 380750.0}, {"date": "2021-10-21", "close": 63.54, "volume": 633513.0}, {"date": "2021-10-22", "close": 64.27, "volume": 343018.0}, {"date": "2021-10-25", "close": 63.99, "volume": 348594.0}, {"date": "2021-10-26", "close": 63.89, "volume": 440884.0}, {"date": "2021-10-27", "close": 62.22, "volume": 438774.0}, {"date": "2021-10-28", "close": 62.56, "volume": 414156.0}, {"date": "2021-10-29", "close": 63.04, "volume": 592823.0}, {"date": "2021-11-01", "close": 64.38, "volume": 321894.0}, {"date": "2021-11-02", "close": 62.51, "volume": 451653.0}, {"date": "2021-11-03", "close": 63.17, "volume": 304017.0}, {"date": "2021-11-04", "close": 63.34, "volume": 474315.0}, {"date": "2021-11-05", "close": 64.33, "volume": 380882.0}, {"date": "2021-11-08", "close": 64.52, "volume": 307228.0}, {"date": "2021-11-09", "close": 64.29, "volume": 370643.0}, {"date": "2021-11-10", "close": 64.39, "volume": 284070.0}, {"date": "2021-11-11", "close": 64.29, "volume": 269038.0}, {"date": "2021-11-12", "close": 64.68, "volume": 215148.0}, {"date": "2021-11-15", "close": 64.13, "volume": 369052.0}, {"date": "2021-11-16", "close": 64.89, "volume": 536012.0}, {"date": "2021-11-17", "close": 64.75, "volume": 637985.0}, {"date": "2021-11-18", "close": 64.35, "volume": 425717.0}, {"date": "2021-11-19", "close": 63.41, "volume": 359011.0}, {"date": "2021-11-22", "close": 63.36, "volume": 345499.0}, {"date": "2021-11-23", "close": 63.98, "volume": 410046.0}, {"date": "2021-11-24", "close": 63.58, "volume": 347699.0}, {"date": "2021-11-26", "close": 60.92, "volume": 360010.0}, {"date": "2021-11-29", "close": 61.52, "volume": 656332.0}, {"date": "2021-11-30", "close": 59.63, "volume": 969109.0}, {"date": "2021-12-01", "close": 58.51, "volume": 473838.0}, {"date": "2021-12-02", "close": 60.78, "volume": 509853.0}, {"date": "2021-12-03", "close": 59.9, "volume": 571864.0}, {"date": "2021-12-06", "close": 61.15, "volume": 625474.0}, {"date": "2021-12-07", "close": 61.44, "volume": 423333.0}, {"date": "2021-12-08", "close": 61.81, "volume": 366729.0}, {"date": "2021-12-09", "close": 60.95, "volume": 503234.0}, {"date": "2021-12-10", "close": 60.46, "volume": 629233.0}, {"date": "2021-12-13", "close": 61.02, "volume": 679939.0}, {"date": "2021-12-14", "close": 61.82, "volume": 646167.0}, {"date": "2021-12-15", "close": 62.35, "volume": 1160731.0}, {"date": "2021-12-16", "close": 62.36, "volume": 1146716.0}, {"date": "2021-12-17", "close": 60.32, "volume": 2056750.0}, {"date": "2021-12-20", "close": 58.31, "volume": 1120165.0}, {"date": "2021-12-21", "close": 60.38, "volume": 1437926.0}, {"date": "2021-12-22", "close": 60.44, "volume": 418329.0}, {"date": "2021-12-23", "close": 60.78, "volume": 397742.0}, {"date": "2021-12-27", "close": 62.0, "volume": 368924.0}, {"date": "2021-12-28", "close": 63.16, "volume": 675212.0}, {"date": "2021-12-29", "close": 61.69, "volume": 2411276.0}, {"date": "2021-12-30", "close": 61.33, "volume": 748884.0}, {"date": "2021-12-31", "close": 60.94, "volume": 600694.0}, {"date": "2022-01-03", "close": 61.15, "volume": 435370.0}, {"date": "2022-01-04", "close": 62.92, "volume": 608070.0}, {"date": "2022-01-05", "close": 62.36, "volume": 478368.0}, {"date": "2022-01-06", "close": 63.27, "volume": 479920.0}, {"date": "2022-01-07", "close": 63.33, "volume": 437897.0}, {"date": "2022-01-10", "close": 63.09, "volume": 550997.0}, {"date": "2022-01-11", "close": 63.59, "volume": 454570.0}, {"date": "2022-01-12", "close": 63.43, "volume": 394032.0}, {"date": "2022-01-13", "close": 63.11, "volume": 499472.0}, {"date": "2022-01-14", "close": 62.65, "volume": 401932.0}, {"date": "2022-01-18", "close": 61.29, "volume": 339163.0}, {"date": "2022-01-19", "close": 59.92, "volume": 338574.0}, {"date": "2022-01-20", "close": 59.31, "volume": 584875.0}, {"date": "2022-01-21", "close": 57.73, "volume": 445788.0}, {"date": "2022-01-24", "close": 58.48, "volume": 719932.0}, {"date": "2022-01-25", "close": 57.85, "volume": 730668.0}, {"date": "2022-01-26", "close": 57.45, "volume": 923915.0}, {"date": "2022-01-27", "close": 55.77, "volume": 990073.0}, {"date": "2022-01-28", "close": 57.6, "volume": 872731.0}, {"date": "2022-01-31", "close": 58.61, "volume": 1238769.0}, {"date": "2022-02-01", "close": 59.07, "volume": 572864.0}, {"date": "2022-02-02", "close": 59.52, "volume": 518438.0}, {"date": "2022-02-03", "close": 59.0, "volume": 486988.0}, {"date": "2022-02-04", "close": 59.56, "volume": 593846.0}, {"date": "2022-02-07", "close": 59.79, "volume": 607412.0}, {"date": "2022-02-08", "close": 60.75, "volume": 618053.0}, {"date": "2022-02-09", "close": 60.63, "volume": 551023.0}, {"date": "2022-02-10", "close": 59.83, "volume": 446753.0}, {"date": "2022-02-11", "close": 59.36, "volume": 532486.0}, {"date": "2022-02-14", "close": 59.4, "volume": 877945.0}, {"date": "2022-02-15", "close": 59.95, "volume": 578544.0}, {"date": "2022-02-16", "close": 60.55, "volume": 517112.0}, {"date": "2022-02-17", "close": 58.94, "volume": 654099.0}, {"date": "2022-02-18", "close": 59.07, "volume": 831998.0}, {"date": "2022-02-22", "close": 58.39, "volume": 621117.0}, {"date": "2022-02-23", "close": 56.84, "volume": 930325.0}, {"date": "2022-02-24", "close": 57.22, "volume": 2441941.0}, {"date": "2022-02-25", "close": 58.79, "volume": 785540.0}, {"date": "2022-02-28", "close": 58.58, "volume": 694564.0}, {"date": "2022-03-01", "close": 57.0, "volume": 680743.0}, {"date": "2022-03-02", "close": 57.65, "volume": 537027.0}, {"date": "2022-03-03", "close": 58.77, "volume": 596666.0}, {"date": "2022-03-04", "close": 57.98, "volume": 596975.0}, {"date": "2022-03-07", "close": 55.85, "volume": 624256.0}, {"date": "2022-03-08", "close": 55.39, "volume": 661601.0}, {"date": "2022-03-09", "close": 57.13, "volume": 558209.0}, {"date": "2022-03-10", "close": 56.39, "volume": 518680.0}, {"date": "2022-03-11", "close": 55.78, "volume": 535100.0}, {"date": "2022-03-14", "close": 56.96, "volume": 518466.0}, {"date": "2022-03-15", "close": 57.89, "volume": 521911.0}, {"date": "2022-03-16", "close": 59.26, "volume": 686471.0}, {"date": "2022-03-17", "close": 59.0, "volume": 480432.0}, {"date": "2022-03-18", "close": 60.09, "volume": 917038.0}, {"date": "2022-03-21", "close": 60.15, "volume": 754651.0}, {"date": "2022-03-22", "close": 60.81, "volume": 1158664.0}, {"date": "2022-03-23", "close": 59.25, "volume": 2107675.0}, {"date": "2022-03-24", "close": 60.28, "volume": 524688.0}, {"date": "2022-03-25", "close": 60.49, "volume": 818190.0}, {"date": "2022-03-28", "close": 60.64, "volume": 505625.0}, {"date": "2022-03-29", "close": 61.63, "volume": 510849.0}, {"date": "2022-03-30", "close": 61.29, "volume": 407859.0}, {"date": "2022-03-31", "close": 60.21, "volume": 569302.0}, {"date": "2022-04-01", "close": 61.18, "volume": 577600.0}, {"date": "2022-04-04", "close": 60.84, "volume": 358168.0}, {"date": "2022-04-05", "close": 59.66, "volume": 660441.0}, {"date": "2022-04-06", "close": 58.36, "volume": 786257.0}, {"date": "2022-04-07", "close": 58.19, "volume": 571335.0}, {"date": "2022-04-08", "close": 58.54, "volume": 394598.0}, {"date": "2022-04-11", "close": 58.31, "volume": 432740.0}, {"date": "2022-04-12", "close": 57.93, "volume": 488114.0}, {"date": "2022-04-13", "close": 57.86, "volume": 445472.0}, {"date": "2022-04-14", "close": 57.61, "volume": 503560.0}, {"date": "2022-04-18", "close": 57.53, "volume": 522379.0}, {"date": "2022-04-19", "close": 59.12, "volume": 480952.0}, {"date": "2022-04-20", "close": 59.25, "volume": 503369.0}, {"date": "2022-04-21", "close": 57.04, "volume": 764222.0}, {"date": "2022-04-22", "close": 56.86, "volume": 910785.0}, {"date": "2022-04-25", "close": 56.9, "volume": 876352.0}, {"date": "2022-04-26", "close": 56.89, "volume": 760369.0}, {"date": "2022-04-27", "close": 56.95, "volume": 630608.0}, {"date": "2022-04-28", "close": 57.8, "volume": 538199.0}, {"date": "2022-04-29", "close": 55.72, "volume": 1005781.0}, {"date": "2022-05-02", "close": 56.27, "volume": 928970.0}, {"date": "2022-05-03", "close": 56.78, "volume": 877688.0}, {"date": "2022-05-04", "close": 57.87, "volume": 570893.0}, {"date": "2022-05-05", "close": 56.19, "volume": 557448.0}, {"date": "2022-05-06", "close": 55.49, "volume": 665647.0}, {"date": "2022-05-09", "close": 54.86, "volume": 863355.0}, {"date": "2022-05-10", "close": 54.67, "volume": 787402.0}, {"date": "2022-05-11", "close": 53.42, "volume": 571430.0}, {"date": "2022-05-12", "close": 53.89, "volume": 758358.0}, {"date": "2022-05-13", "close": 54.84, "volume": 416945.0}, {"date": "2022-05-16", "close": 54.62, "volume": 639062.0}, {"date": "2022-05-17", "close": 56.24, "volume": 531241.0}, {"date": "2022-05-18", "close": 55.11, "volume": 558510.0}, {"date": "2022-05-19", "close": 55.16, "volume": 732083.0}, {"date": "2022-05-20", "close": 55.07, "volume": 1802451.0}, {"date": "2022-05-23", "close": 55.44, "volume": 1011972.0}, {"date": "2022-05-24", "close": 56.12, "volume": 1099411.0}, {"date": "2022-05-25", "close": 55.95, "volume": 2803792.0}, {"date": "2022-05-26", "close": 57.34, "volume": 498474.0}, {"date": "2022-05-27", "close": 58.45, "volume": 359173.0}, {"date": "2022-05-31", "close": 58.43, "volume": 1030760.0}, {"date": "2022-06-01", "close": 57.64, "volume": 557080.0}, {"date": "2022-06-02", "close": 58.56, "volume": 415268.0}, {"date": "2022-06-03", "close": 57.9, "volume": 712579.0}, {"date": "2022-06-06", "close": 57.6, "volume": 328741.0}, {"date": "2022-06-07", "close": 58.29, "volume": 595013.0}, {"date": "2022-06-08", "close": 57.45, "volume": 604353.0}, {"date": "2022-06-09", "close": 56.5, "volume": 378270.0}, {"date": "2022-06-10", "close": 54.99, "volume": 741270.0}, {"date": "2022-06-13", "close": 52.97, "volume": 967044.0}, {"date": "2022-06-14", "close": 52.86, "volume": 795019.0}, {"date": "2022-06-15", "close": 52.89, "volume": 624815.0}, {"date": "2022-06-16", "close": 51.73, "volume": 712053.0}, {"date": "2022-06-17", "close": 52.11, "volume": 1121581.0}, {"date": "2022-06-21", "close": 52.8, "volume": 758747.0}, {"date": "2022-06-22", "close": 52.67, "volume": 542572.0}, {"date": "2022-06-23", "close": 53.33, "volume": 595920.0}, {"date": "2022-06-24", "close": 55.38, "volume": 718758.0}, {"date": "2022-06-27", "close": 55.32, "volume": 593828.0}, {"date": "2022-06-28", "close": 54.56, "volume": 558391.0}, {"date": "2022-06-29", "close": 54.41, "volume": 507063.0}, {"date": "2022-06-30", "close": 54.02, "volume": 695590.0}, {"date": "2022-07-01", "close": 54.31, "volume": 490808.0}, {"date": "2022-07-05", "close": 54.54, "volume": 462572.0}, {"date": "2022-07-06", "close": 53.79, "volume": 662411.0}, {"date": "2022-07-07", "close": 54.56, "volume": 521620.0}, {"date": "2022-07-08", "close": 54.64, "volume": 419457.0}, {"date": "2022-07-11", "close": 53.93, "volume": 360463.0}, {"date": "2022-07-12", "close": 53.23, "volume": 623595.0}, {"date": "2022-07-13", "close": 52.31, "volume": 390453.0}, {"date": "2022-07-14", "close": 51.56, "volume": 650638.0}, {"date": "2022-07-15", "close": 52.99, "volume": 682548.0}, {"date": "2022-07-18", "close": 52.45, "volume": 403632.0}, {"date": "2022-07-19", "close": 54.02, "volume": 456552.0}, {"date": "2022-07-20", "close": 54.37, "volume": 629055.0}, {"date": "2022-07-21", "close": 54.9, "volume": 1006144.0}, {"date": "2022-07-22", "close": 54.39, "volume": 569377.0}, {"date": "2022-07-25", "close": 54.24, "volume": 569286.0}, {"date": "2022-07-26", "close": 53.66, "volume": 517488.0}, {"date": "2022-07-27", "close": 53.9, "volume": 494534.0}, {"date": "2022-07-28", "close": 54.43, "volume": 431667.0}, {"date": "2022-07-29", "close": 55.36, "volume": 783771.0}, {"date": "2022-08-01", "close": 55.18, "volume": 418745.0}, {"date": "2022-08-02", "close": 55.05, "volume": 522468.0}, {"date": "2022-08-03", "close": 56.02, "volume": 498233.0}, {"date": "2022-08-04", "close": 55.63, "volume": 458908.0}, {"date": "2022-08-05", "close": 55.63, "volume": 426431.0}, {"date": "2022-08-08", "close": 55.89, "volume": 339472.0}, {"date": "2022-08-09", "close": 55.7, "volume": 393180.0}, {"date": "2022-08-10", "close": 57.03, "volume": 465317.0}, {"date": "2022-08-11", "close": 57.07, "volume": 362322.0}, {"date": "2022-08-12", "close": 58.11, "volume": 396483.0}, {"date": "2022-08-15", "close": 58.34, "volume": 532213.0}, {"date": "2022-08-16", "close": 58.61, "volume": 474838.0}, {"date": "2022-08-17", "close": 58.39, "volume": 530680.0}, {"date": "2022-08-18", "close": 58.53, "volume": 414365.0}, {"date": "2022-08-19", "close": 57.7, "volume": 477346.0}, {"date": "2022-08-22", "close": 56.33, "volume": 487138.0}, {"date": "2022-08-23", "close": 55.87, "volume": 581756.0}, {"date": "2022-08-24", "close": 55.92, "volume": 334692.0}, {"date": "2022-08-25", "close": 56.13, "volume": 388627.0}, {"date": "2022-08-26", "close": 54.53, "volume": 638236.0}, {"date": "2022-08-29", "close": 54.5, "volume": 653358.0}, {"date": "2022-08-30", "close": 54.26, "volume": 604677.0}, {"date": "2022-08-31", "close": 54.7, "volume": 1043820.0}, {"date": "2022-09-01", "close": 54.54, "volume": 730435.0}, {"date": "2022-09-02", "close": 53.85, "volume": 742778.0}, {"date": "2022-09-06", "close": 54.19, "volume": 600883.0}, {"date": "2022-09-07", "close": 55.15, "volume": 419144.0}, {"date": "2022-09-08", "close": 56.01, "volume": 370677.0}, {"date": "2022-09-09", "close": 56.59, "volume": 388891.0}, {"date": "2022-09-12", "close": 57.17, "volume": 412593.0}, {"date": "2022-09-13", "close": 55.52, "volume": 598381.0}, {"date": "2022-09-14", "close": 55.39, "volume": 790115.0}, {"date": "2022-09-15", "close": 54.74, "volume": 703699.0}, {"date": "2022-09-16", "close": 53.63, "volume": 1267198.0}, {"date": "2022-09-19", "close": 54.08, "volume": 431815.0}, {"date": "2022-09-20", "close": 53.41, "volume": 492602.0}, {"date": "2022-09-21", "close": 52.47, "volume": 420676.0}, {"date": "2022-09-22", "close": 51.82, "volume": 399093.0}, {"date": "2022-09-23", "close": 51.52, "volume": 704358.0}, {"date": "2022-09-26", "close": 50.99, "volume": 468375.0}, {"date": "2022-09-27", "close": 50.23, "volume": 481677.0}, {"date": "2022-09-28", "close": 51.14, "volume": 501092.0}, {"date": "2022-09-29", "close": 50.56, "volume": 430121.0}, {"date": "2022-09-30", "close": 49.05, "volume": 831558.0}, {"date": "2022-10-03", "close": 50.42, "volume": 569751.0}, {"date": "2022-10-04", "close": 51.36, "volume": 550266.0}, {"date": "2022-10-05", "close": 51.02, "volume": 619425.0}, {"date": "2022-10-06", "close": 50.52, "volume": 534670.0}, {"date": "2022-10-07", "close": 48.81, "volume": 443209.0}, {"date": "2022-10-10", "close": 48.95, "volume": 413772.0}, {"date": "2022-10-11", "close": 48.18, "volume": 583724.0}, {"date": "2022-10-12", "close": 47.54, "volume": 573803.0}, {"date": "2022-10-13", "close": 48.78, "volume": 863433.0}, {"date": "2022-10-14", "close": 47.71, "volume": 653957.0}, {"date": "2022-10-17", "close": 49.29, "volume": 520009.0}, {"date": "2022-10-18", "close": 49.58, "volume": 631688.0}, {"date": "2022-10-19", "close": 48.44, "volume": 520505.0}, {"date": "2022-10-20", "close": 47.36, "volume": 408870.0}, {"date": "2022-10-21", "close": 48.0, "volume": 521453.0}, {"date": "2022-10-24", "close": 48.66, "volume": 472480.0}, {"date": "2022-10-25", "close": 48.99, "volume": 771284.0}, {"date": "2022-10-26", "close": 49.38, "volume": 538594.0}, {"date": "2022-10-27", "close": 52.65, "volume": 1029210.0}, {"date": "2022-10-28", "close": 53.72, "volume": 552908.0}, {"date": "2022-10-31", "close": 54.3, "volume": 1270019.0}, {"date": "2022-11-01", "close": 54.52, "volume": 581949.0}, {"date": "2022-11-02", "close": 54.05, "volume": 641695.0}, {"date": "2022-11-03", "close": 53.97, "volume": 443005.0}, {"date": "2022-11-04", "close": 54.52, "volume": 431871.0}, {"date": "2022-11-07", "close": 55.41, "volume": 609273.0}, {"date": "2022-11-08", "close": 56.21, "volume": 461694.0}, {"date": "2022-11-09", "close": 55.8, "volume": 458852.0}, {"date": "2022-11-10", "close": 59.91, "volume": 542133.0}, {"date": "2022-11-11", "close": 61.57, "volume": 636089.0}, {"date": "2022-11-14", "close": 60.14, "volume": 646647.0}, {"date": "2022-11-15", "close": 60.89, "volume": 541072.0}, {"date": "2022-11-16", "close": 61.57, "volume": 528211.0}, {"date": "2022-11-17", "close": 60.77, "volume": 465415.0}, {"date": "2022-11-18", "close": 60.9, "volume": 593674.0}, {"date": "2022-11-21", "close": 60.9, "volume": 467438.0}, {"date": "2022-11-22", "close": 61.86, "volume": 371239.0}, {"date": "2022-11-23", "close": 62.43, "volume": 451500.0}, {"date": "2022-11-25", "close": 62.56, "volume": 188552.0}, {"date": "2022-11-28", "close": 61.71, "volume": 361990.0}, {"date": "2022-11-29", "close": 61.38, "volume": 358216.0}, {"date": "2022-11-30", "close": 62.28, "volume": 959434.0}, {"date": "2022-12-01", "close": 63.15, "volume": 400864.0}, {"date": "2022-12-02", "close": 63.16, "volume": 367650.0}, {"date": "2022-12-05", "close": 61.81, "volume": 290168.0}, {"date": "2022-12-06", "close": 61.77, "volume": 553106.0}, {"date": "2022-12-07", "close": 60.54, "volume": 632384.0}, {"date": "2022-12-08", "close": 60.7, "volume": 375805.0}, {"date": "2022-12-09", "close": 60.67, "volume": 446463.0}, {"date": "2022-12-12", "close": 61.04, "volume": 299645.0}, {"date": "2022-12-13", "close": 61.33, "volume": 499232.0}, {"date": "2022-12-14", "close": 60.78, "volume": 668301.0}, {"date": "2022-12-15", "close": 58.94, "volume": 567069.0}, {"date": "2022-12-16", "close": 58.26, "volume": 1622413.0}, {"date": "2022-12-19", "close": 57.85, "volume": 432675.0}, {"date": "2022-12-20", "close": 57.79, "volume": 435197.0}, {"date": "2022-12-21", "close": 59.18, "volume": 624272.0}, {"date": "2022-12-22", "close": 58.19, "volume": 437815.0}, {"date": "2022-12-23", "close": 58.07, "volume": 394697.0}, {"date": "2022-12-27", "close": 58.15, "volume": 336016.0}, {"date": "2022-12-28", "close": 57.69, "volume": 360793.0}, {"date": "2022-12-29", "close": 58.76, "volume": 266146.0}, {"date": "2022-12-30", "close": 58.3, "volume": 366512.0}, {"date": "2023-01-03", "close": 59.08, "volume": 385263.0}, {"date": "2023-01-04", "close": 59.88, "volume": 441349.0}, {"date": "2023-01-05", "close": 58.99, "volume": 271934.0}, {"date": "2023-01-06", "close": 61.16, "volume": 394638.0}, {"date": "2023-01-09", "close": 61.27, "volume": 409369.0}, {"date": "2023-01-10", "close": 60.99, "volume": 432336.0}, {"date": "2023-01-11", "close": 61.34, "volume": 403817.0}, {"date": "2023-01-12", "close": 61.56, "volume": 342673.0}, {"date": "2023-01-13", "close": 62.07, "volume": 322492.0}, {"date": "2023-01-17", "close": 61.86, "volume": 467683.0}, {"date": "2023-01-18", "close": 61.66, "volume": 475591.0}, {"date": "2023-01-19", "close": 60.82, "volume": 430014.0}, {"date": "2023-01-20", "close": 62.07, "volume": 432763.0}, {"date": "2023-01-23", "close": 62.76, "volume": 432828.0}, {"date": "2023-01-24", "close": 62.57, "volume": 559835.0}, {"date": "2023-01-25", "close": 63.04, "volume": 683973.0}, {"date": "2023-01-26", "close": 61.91, "volume": 714945.0}, {"date": "2023-01-27", "close": 62.08, "volume": 473905.0}, {"date": "2023-01-30", "close": 61.72, "volume": 510976.0}, {"date": "2023-01-31", "close": 62.43, "volume": 1855303.0}, {"date": "2023-02-01", "close": 63.67, "volume": 509770.0}, {"date": "2023-02-02", "close": 64.25, "volume": 510836.0}, {"date": "2023-02-03", "close": 63.97, "volume": 396829.0}, {"date": "2023-02-06", "close": 63.16, "volume": 335514.0}, {"date": "2023-02-07", "close": 63.75, "volume": 415564.0}, {"date": "2023-02-08", "close": 63.43, "volume": 334622.0}, {"date": "2023-02-09", "close": 62.66, "volume": 488249.0}, {"date": "2023-02-10", "close": 62.43, "volume": 502011.0}, {"date": "2023-02-13", "close": 63.06, "volume": 351411.0}, {"date": "2023-02-14", "close": 62.48, "volume": 245863.0}, {"date": "2023-02-15", "close": 62.19, "volume": 246162.0}, {"date": "2023-02-16", "close": 61.96, "volume": 376389.0}, {"date": "2023-02-17", "close": 61.4, "volume": 533725.0}, {"date": "2023-02-21", "close": 59.93, "volume": 353496.0}, {"date": "2023-02-22", "close": 59.82, "volume": 379945.0}, {"date": "2023-02-23", "close": 60.24, "volume": 358724.0}, {"date": "2023-02-24", "close": 59.75, "volume": 296977.0}, {"date": "2023-02-27", "close": 59.7, "volume": 304459.0}, {"date": "2023-02-28", "close": 60.25, "volume": 1086821.0}, {"date": "2023-03-01", "close": 60.12, "volume": 537834.0}, {"date": "2023-03-02", "close": 60.03, "volume": 326144.0}, {"date": "2023-03-03", "close": 60.57, "volume": 378329.0}, {"date": "2023-03-06", "close": 60.27, "volume": 409604.0}, {"date": "2023-03-07", "close": 59.2, "volume": 295353.0}, {"date": "2023-03-08", "close": 59.22, "volume": 318709.0}, {"date": "2023-03-09", "close": 57.96, "volume": 356168.0}, {"date": "2023-03-10", "close": 56.43, "volume": 530744.0}, {"date": "2023-03-13", "close": 55.12, "volume": 497486.0}, {"date": "2023-03-14", "close": 55.86, "volume": 656669.0}, {"date": "2023-03-15", "close": 55.26, "volume": 490244.0}, {"date": "2023-03-16", "close": 55.58, "volume": 391934.0}, {"date": "2023-03-17", "close": 55.14, "volume": 1093184.0}, {"date": "2023-03-20", "close": 55.55, "volume": 468418.0}, {"date": "2023-03-21", "close": 56.72, "volume": 388653.0}, {"date": "2023-03-22", "close": 55.62, "volume": 377846.0}, {"date": "2023-03-23", "close": 55.21, "volume": 479642.0}, {"date": "2023-03-24", "close": 54.8, "volume": 820655.0}, {"date": "2023-03-27", "close": 55.47, "volume": 663959.0}, {"date": "2023-03-28", "close": 55.83, "volume": 385455.0}, {"date": "2023-03-29", "close": 56.55, "volume": 386552.0}, {"date": "2023-03-30", "close": 56.64, "volume": 248352.0}, {"date": "2023-03-31", "close": 57.55, "volume": 438213.0}, {"date": "2023-04-03", "close": 57.33, "volume": 316015.0}, {"date": "2023-04-04", "close": 56.79, "volume": 410113.0}, {"date": "2023-04-05", "close": 56.5, "volume": 535646.0}, {"date": "2023-04-06", "close": 56.78, "volume": 270538.0}, {"date": "2023-04-10", "close": 56.8, "volume": 353189.0}, {"date": "2023-04-11", "close": 57.57, "volume": 370218.0}, {"date": "2023-04-12", "close": 57.43, "volume": 348372.0}, {"date": "2023-04-13", "close": 58.07, "volume": 420788.0}, {"date": "2023-04-14", "close": 58.09, "volume": 314916.0}, {"date": "2023-04-17", "close": 58.02, "volume": 564786.0}, {"date": "2023-04-18", "close": 58.76, "volume": 600833.0}, {"date": "2023-04-19", "close": 59.42, "volume": 492238.0}, {"date": "2023-04-20", "close": 58.69, "volume": 579935.0}, {"date": "2023-04-21", "close": 58.43, "volume": 641398.0}, {"date": "2023-04-24", "close": 58.57, "volume": 638443.0}, {"date": "2023-04-25", "close": 57.91, "volume": 450639.0}, {"date": "2023-04-26", "close": 57.2, "volume": 387590.0}, {"date": "2023-04-27", "close": 58.13, "volume": 426006.0}, {"date": "2023-04-28", "close": 58.91, "volume": 459633.0}, {"date": "2023-05-01", "close": 58.76, "volume": 296670.0}, {"date": "2023-05-02", "close": 58.51, "volume": 600501.0}, {"date": "2023-05-03", "close": 58.4, "volume": 891091.0}, {"date": "2023-05-04", "close": 58.06, "volume": 466441.0}, {"date": "2023-05-05", "close": 59.33, "volume": 375064.0}, {"date": "2023-05-08", "close": 58.91, "volume": 422350.0}, {"date": "2023-05-09", "close": 58.33, "volume": 471465.0}, {"date": "2023-05-10", "close": 58.16, "volume": 450028.0}, {"date": "2023-05-11", "close": 58.33, "volume": 442211.0}, {"date": "2023-05-12", "close": 58.76, "volume": 390703.0}, {"date": "2023-05-15", "close": 58.52, "volume": 332466.0}, {"date": "2023-05-16", "close": 57.31, "volume": 939585.0}, {"date": "2023-05-17", "close": 58.3, "volume": 486930.0}, {"date": "2023-05-18", "close": 58.38, "volume": 359214.0}, {"date": "2023-05-19", "close": 57.92, "volume": 489645.0}, {"date": "2023-05-22", "close": 57.88, "volume": 694622.0}, {"date": "2023-05-23", "close": 57.87, "volume": 429400.0}, {"date": "2023-05-24", "close": 57.48, "volume": 620163.0}, {"date": "2023-05-25", "close": 57.13, "volume": 538293.0}, {"date": "2023-05-26", "close": 57.43, "volume": 757119.0}, {"date": "2023-05-30", "close": 57.3, "volume": 620190.0}, {"date": "2023-05-31", "close": 56.58, "volume": 1983876.0}, {"date": "2023-06-01", "close": 57.46, "volume": 621862.0}, {"date": "2023-06-02", "close": 58.52, "volume": 402774.0}, {"date": "2023-06-05", "close": 57.67, "volume": 509130.0}, {"date": "2023-06-06", "close": 58.56, "volume": 522993.0}, {"date": "2023-06-07", "close": 59.01, "volume": 447618.0}, {"date": "2023-06-08", "close": 59.29, "volume": 375554.0}, {"date": "2023-06-09", "close": 58.84, "volume": 478190.0}, {"date": "2023-06-12", "close": 58.24, "volume": 493647.0}, {"date": "2023-06-13", "close": 58.79, "volume": 307455.0}, {"date": "2023-06-14", "close": 58.7, "volume": 561896.0}, {"date": "2023-06-15", "close": 59.61, "volume": 530746.0}, {"date": "2023-06-16", "close": 59.33, "volume": 1082312.0}, {"date": "2023-06-20", "close": 59.01, "volume": 523460.0}, {"date": "2023-06-21", "close": 58.49, "volume": 548652.0}, {"date": "2023-06-22", "close": 57.66, "volume": 623385.0}, {"date": "2023-06-23", "close": 56.98, "volume": 947019.0}, {"date": "2023-06-26", "close": 57.16, "volume": 482873.0}, {"date": "2023-06-27", "close": 58.71, "volume": 605986.0}, {"date": "2023-06-28", "close": 58.69, "volume": 357227.0}, {"date": "2023-06-29", "close": 59.26, "volume": 533866.0}, {"date": "2023-06-30", "close": 59.62, "volume": 546789.0}, {"date": "2023-07-03", "close": 59.58, "volume": 163032.0}, {"date": "2023-07-05", "close": 59.15, "volume": 452076.0}, {"date": "2023-07-06", "close": 59.0, "volume": 474919.0}, {"date": "2023-07-07", "close": 59.19, "volume": 433276.0}, {"date": "2023-07-10", "close": 59.52, "volume": 353545.0}, {"date": "2023-07-11", "close": 60.3, "volume": 371972.0}, {"date": "2023-07-12", "close": 60.95, "volume": 918469.0}, {"date": "2023-07-13", "close": 62.1, "volume": 566314.0}, {"date": "2023-07-14", "close": 61.59, "volume": 554311.0}, {"date": "2023-07-17", "close": 62.18, "volume": 598535.0}, {"date": "2023-07-18", "close": 62.92, "volume": 481802.0}, {"date": "2023-07-19", "close": 63.91, "volume": 593491.0}, {"date": "2023-07-20", "close": 64.08, "volume": 746928.0}, {"date": "2023-07-21", "close": 63.87, "volume": 436047.0}, {"date": "2023-07-24", "close": 64.08, "volume": 437874.0}, {"date": "2023-07-25", "close": 63.97, "volume": 374203.0}, {"date": "2023-07-26", "close": 63.85, "volume": 664239.0}, {"date": "2023-07-27", "close": 62.51, "volume": 992341.0}, {"date": "2023-07-28", "close": 62.93, "volume": 580011.0}, {"date": "2023-07-31", "close": 62.99, "volume": 1057165.0}, {"date": "2023-08-01", "close": 62.79, "volume": 556250.0}, {"date": "2023-08-02", "close": 62.09, "volume": 872865.0}, {"date": "2023-08-03", "close": 62.01, "volume": 496009.0}, {"date": "2023-08-04", "close": 61.69, "volume": 333199.0}, {"date": "2023-08-07", "close": 63.06, "volume": 432127.0}, {"date": "2023-08-08", "close": 61.96, "volume": 496819.0}, {"date": "2023-08-09", "close": 61.75, "volume": 458091.0}, {"date": "2023-08-10", "close": 61.86, "volume": 450660.0}, {"date": "2023-08-11", "close": 61.84, "volume": 517968.0}, {"date": "2023-08-14", "close": 61.98, "volume": 360769.0}, {"date": "2023-08-15", "close": 60.84, "volume": 518092.0}, {"date": "2023-08-16", "close": 60.94, "volume": 473374.0}, {"date": "2023-08-17", "close": 60.91, "volume": 367411.0}, {"date": "2023-08-18", "close": 61.24, "volume": 515696.0}, {"date": "2023-08-21", "close": 61.17, "volume": 567514.0}, {"date": "2023-08-22", "close": 60.62, "volume": 455092.0}, {"date": "2023-08-23", "close": 61.56, "volume": 333821.0}, {"date": "2023-08-24", "close": 60.86, "volume": 365050.0}, {"date": "2023-08-25", "close": 61.32, "volume": 373519.0}, {"date": "2023-08-28", "close": 61.38, "volume": 293167.0}, {"date": "2023-08-29", "close": 62.02, "volume": 321145.0}, {"date": "2023-08-30", "close": 62.26, "volume": 349837.0}, {"date": "2023-08-31", "close": 62.06, "volume": 739956.0}, {"date": "2023-09-01", "close": 62.01, "volume": 485006.0}, {"date": "2023-09-05", "close": 61.33, "volume": 675244.0}, {"date": "2023-09-06", "close": 60.83, "volume": 480435.0}, {"date": "2023-09-07", "close": 60.66, "volume": 497266.0}, {"date": "2023-09-08", "close": 61.37, "volume": 408493.0}, {"date": "2023-09-11", "close": 61.13, "volume": 342000.0}, {"date": "2023-09-12", "close": 60.49, "volume": 563028.0}, {"date": "2023-09-13", "close": 60.75, "volume": 752748.0}, {"date": "2023-09-14", "close": 61.05, "volume": 484325.0}, {"date": "2023-09-15", "close": 60.97, "volume": 1300940.0}, {"date": "2023-09-18", "close": 61.65, "volume": 614962.0}, {"date": "2023-09-19", "close": 61.43, "volume": 504846.0}, {"date": "2023-09-20", "close": 61.27, "volume": 462969.0}, {"date": "2023-09-21", "close": 60.27, "volume": 480197.0}, {"date": "2023-09-22", "close": 60.25, "volume": 411902.0}, {"date": "2023-09-25", "close": 60.75, "volume": 601957.0}, {"date": "2023-09-26", "close": 60.22, "volume": 606572.0}, {"date": "2023-09-27", "close": 60.42, "volume": 863100.0}, {"date": "2023-09-28", "close": 60.25, "volume": 559826.0}, {"date": "2023-09-29", "close": 60.23, "volume": 496660.0}, {"date": "2023-10-02", "close": 59.17, "volume": 402012.0}, {"date": "2023-10-03", "close": 57.04, "volume": 550435.0}, {"date": "2023-10-04", "close": 57.73, "volume": 424331.0}, {"date": "2023-10-05", "close": 58.25, "volume": 586201.0}, {"date": "2023-10-06", "close": 58.15, "volume": 527176.0}, {"date": "2023-10-09", "close": 57.64, "volume": 403400.0}, {"date": "2023-10-10", "close": 57.87, "volume": 555436.0}, {"date": "2023-10-11", "close": 57.86, "volume": 381175.0}, {"date": "2023-10-12", "close": 56.85, "volume": 429260.0}, {"date": "2023-10-13", "close": 56.42, "volume": 506652.0}, {"date": "2023-10-16", "close": 56.81, "volume": 532710.0}, {"date": "2023-10-17", "close": 57.13, "volume": 918806.0}, {"date": "2023-10-18", "close": 55.88, "volume": 430438.0}, {"date": "2023-10-19", "close": 55.58, "volume": 542844.0}, {"date": "2023-10-20", "close": 55.0, "volume": 553395.0}, {"date": "2023-10-23", "close": 54.69, "volume": 440242.0}, {"date": "2023-10-24", "close": 54.51, "volume": 547590.0}, {"date": "2023-10-25", "close": 54.4, "volume": 817433.0}, {"date": "2023-10-26", "close": 52.9, "volume": 758569.0}, {"date": "2023-10-27", "close": 53.26, "volume": 819256.0}, {"date": "2023-10-30", "close": 53.51, "volume": 524721.0}, {"date": "2023-10-31", "close": 53.66, "volume": 839916.0}, {"date": "2023-11-01", "close": 54.16, "volume": 477079.0}, {"date": "2023-11-02", "close": 55.31, "volume": 510503.0}, {"date": "2023-11-03", "close": 56.02, "volume": 389531.0}, {"date": "2023-11-06", "close": 56.19, "volume": 502542.0}, {"date": "2023-11-07", "close": 55.93, "volume": 350814.0}, {"date": "2023-11-08", "close": 55.96, "volume": 335885.0}, {"date": "2023-11-09", "close": 55.93, "volume": 445867.0}, {"date": "2023-11-10", "close": 56.55, "volume": 402082.0}, {"date": "2023-11-13", "close": 56.18, "volume": 293961.0}, {"date": "2023-11-14", "close": 57.62, "volume": 368612.0}, {"date": "2023-11-15", "close": 58.38, "volume": 510719.0}, {"date": "2023-11-16", "close": 58.3, "volume": 602455.0}, {"date": "2023-11-17", "close": 57.99, "volume": 593806.0}, {"date": "2023-11-20", "close": 58.28, "volume": 452163.0}, {"date": "2023-11-21", "close": 57.67, "volume": 629938.0}, {"date": "2023-11-22", "close": 57.71, "volume": 443763.0}, {"date": "2023-11-24", "close": 57.97, "volume": 190138.0}, {"date": "2023-11-27", "close": 57.69, "volume": 472637.0}, {"date": "2023-11-28", "close": 57.92, "volume": 472779.0}, {"date": "2023-11-29", "close": 57.88, "volume": 562859.0}, {"date": "2023-11-30", "close": 58.67, "volume": 973675.0}, {"date": "2023-12-01", "close": 59.88, "volume": 582733.0}, {"date": "2023-12-04", "close": 60.12, "volume": 463355.0}, {"date": "2023-12-05", "close": 59.62, "volume": 667124.0}, {"date": "2023-12-06", "close": 59.59, "volume": 574660.0}, {"date": "2023-12-07", "close": 59.92, "volume": 314691.0}, {"date": "2023-12-08", "close": 60.24, "volume": 441311.0}, {"date": "2023-12-11", "close": 60.47, "volume": 330256.0}, {"date": "2023-12-12", "close": 60.56, "volume": 576462.0}, {"date": "2023-12-13", "close": 61.8, "volume": 529824.0}, {"date": "2023-12-14", "close": 62.92, "volume": 652428.0}, {"date": "2023-12-15", "close": 62.0, "volume": 1660360.0}, {"date": "2023-12-18", "close": 63.13, "volume": 593891.0}, {"date": "2023-12-19", "close": 63.66, "volume": 746286.0}, {"date": "2023-12-20", "close": 63.59, "volume": 677257.0}, {"date": "2023-12-21", "close": 64.43, "volume": 643832.0}, {"date": "2023-12-22", "close": 64.59, "volume": 333285.0}, {"date": "2023-12-26", "close": 64.58, "volume": 383619.0}, {"date": "2023-12-27", "close": 64.12, "volume": 460111.0}, {"date": "2023-12-28", "close": 63.92, "volume": 394903.0}, {"date": "2023-12-29", "close": 63.55, "volume": 419510.0}, {"date": "2024-01-02", "close": 62.92, "volume": 661705.0}, {"date": "2024-01-03", "close": 62.21, "volume": 612197.0}, {"date": "2024-01-04", "close": 62.78, "volume": 942882.0}, {"date": "2024-01-05", "close": 62.9, "volume": 560011.0}, {"date": "2024-01-08", "close": 63.34, "volume": 770398.0}, {"date": "2024-01-09", "close": 62.48, "volume": 798017.0}, {"date": "2024-01-10", "close": 62.9, "volume": 686746.0}, {"date": "2024-01-11", "close": 63.45, "volume": 767388.0}, {"date": "2024-01-12", "close": 63.7, "volume": 422443.0}, {"date": "2024-01-16", "close": 63.14, "volume": 458219.0}, {"date": "2024-01-17", "close": 62.87, "volume": 581758.0}, {"date": "2024-01-18", "close": 62.99, "volume": 794142.0}, {"date": "2024-01-19", "close": 63.49, "volume": 532665.0}, {"date": "2024-01-22", "close": 64.42, "volume": 670217.0}, {"date": "2024-01-23", "close": 63.78, "volume": 499181.0}, {"date": "2024-01-24", "close": 64.59, "volume": 2327360.0}, {"date": "2024-01-25", "close": 63.92, "volume": 649448.0}, {"date": "2024-01-26", "close": 63.9, "volume": 354463.0}, {"date": "2024-01-29", "close": 64.36, "volume": 550662.0}, {"date": "2024-01-30", "close": 64.24, "volume": 471805.0}, {"date": "2024-01-31", "close": 63.24, "volume": 1286966.0}, {"date": "2024-02-01", "close": 66.32, "volume": 879771.0}, {"date": "2024-02-02", "close": 66.65, "volume": 604365.0}, {"date": "2024-02-05", "close": 65.85, "volume": 620017.0}, {"date": "2024-02-06", "close": 65.71, "volume": 518701.0}, {"date": "2024-02-07", "close": 65.97, "volume": 479815.0}, {"date": "2024-02-08", "close": 66.31, "volume": 478415.0}, {"date": "2024-02-09", "close": 66.65, "volume": 354200.0}, {"date": "2024-02-12", "close": 67.2, "volume": 422709.0}, {"date": "2024-02-13", "close": 65.53, "volume": 490477.0}, {"date": "2024-02-14", "close": 65.86, "volume": 358440.0}, {"date": "2024-02-15", "close": 66.15, "volume": 459174.0}, {"date": "2024-02-16", "close": 65.87, "volume": 500723.0}, {"date": "2024-02-20", "close": 66.27, "volume": 751018.0}, {"date": "2024-02-21", "close": 66.32, "volume": 477343.0}, {"date": "2024-02-22", "close": 66.99, "volume": 497626.0}, {"date": "2024-02-23", "close": 67.29, "volume": 264470.0}, {"date": "2024-02-26", "close": 67.02, "volume": 330698.0}, {"date": "2024-02-27", "close": 67.34, "volume": 398879.0}, {"date": "2024-02-28", "close": 67.62, "volume": 274272.0}, {"date": "2024-02-29", "close": 67.25, "volume": 683181.0}, {"date": "2024-03-01", "close": 67.83, "volume": 362338.0}, {"date": "2024-03-04", "close": 68.22, "volume": 480624.0}, {"date": "2024-03-05", "close": 68.27, "volume": 339227.0}, {"date": "2024-03-06", "close": 68.5, "volume": 343593.0}, {"date": "2024-03-07", "close": 68.86, "volume": 376779.0}, {"date": "2024-03-08", "close": 69.06, "volume": 585829.0}, {"date": "2024-03-11", "close": 69.26, "volume": 396692.0}, {"date": "2024-03-12", "close": 69.59, "volume": 652779.0}, {"date": "2024-03-13", "close": 69.5, "volume": 416952.0}, {"date": "2024-03-14", "close": 69.1, "volume": 525228.0}, {"date": "2024-03-15", "close": 68.63, "volume": 968436.0}, {"date": "2024-03-18", "close": 68.74, "volume": 412081.0}, {"date": "2024-03-19", "close": 68.79, "volume": 512139.0}, {"date": "2024-03-20", "close": 69.88, "volume": 542693.0}, {"date": "2024-03-21", "close": 70.83, "volume": 544998.0}, {"date": "2024-03-22", "close": 70.08, "volume": 474067.0}, {"date": "2024-03-25", "close": 70.62, "volume": 733219.0}, {"date": "2024-03-26", "close": 70.48, "volume": 1004223.0}, {"date": "2024-03-27", "close": 72.02, "volume": 752105.0}, {"date": "2024-03-28", "close": 71.9, "volume": 678595.0}, {"date": "2024-04-01", "close": 70.78, "volume": 386695.0}, {"date": "2024-04-02", "close": 70.56, "volume": 447287.0}, {"date": "2024-04-03", "close": 70.99, "volume": 320716.0}, {"date": "2024-04-04", "close": 70.0, "volume": 438509.0}, {"date": "2024-04-05", "close": 70.64, "volume": 370535.0}, {"date": "2024-04-08", "close": 70.62, "volume": 430090.0}, {"date": "2024-04-09", "close": 70.9, "volume": 434692.0}, {"date": "2024-04-10", "close": 69.09, "volume": 429610.0}, {"date": "2024-04-11", "close": 68.84, "volume": 468739.0}, {"date": "2024-04-12", "close": 67.48, "volume": 384889.0}, {"date": "2024-04-15", "close": 66.97, "volume": 439765.0}, {"date": "2024-04-16", "close": 66.41, "volume": 440763.0}, {"date": "2024-04-17", "close": 66.08, "volume": 532078.0}, {"date": "2024-04-18", "close": 66.01, "volume": 357387.0}, {"date": "2024-04-19", "close": 66.13, "volume": 720124.0}, {"date": "2024-04-22", "close": 66.95, "volume": 396996.0}, {"date": "2024-04-23", "close": 67.0, "volume": 695896.0}, {"date": "2024-04-24", "close": 66.6, "volume": 1562252.0}, {"date": "2024-04-25", "close": 66.48, "volume": 892775.0}, {"date": "2024-04-26", "close": 66.57, "volume": 500828.0}, {"date": "2024-04-29", "close": 66.53, "volume": 402278.0}, {"date": "2024-04-30", "close": 65.95, "volume": 684644.0}, {"date": "2024-05-01", "close": 66.21, "volume": 604956.0}, {"date": "2024-05-02", "close": 66.57, "volume": 499268.0}, {"date": "2024-05-03", "close": 67.27, "volume": 327287.0}, {"date": "2024-05-06", "close": 68.17, "volume": 244455.0}, {"date": "2024-05-07", "close": 68.3, "volume": 482743.0}, {"date": "2024-05-08", "close": 68.57, "volume": 426730.0}, {"date": "2024-05-09", "close": 68.6, "volume": 688396.0}, {"date": "2024-05-10", "close": 68.5, "volume": 519341.0}, {"date": "2024-05-13", "close": 67.79, "volume": 377494.0}, {"date": "2024-05-14", "close": 67.74, "volume": 400866.0}, {"date": "2024-05-15", "close": 68.46, "volume": 471452.0}, {"date": "2024-05-16", "close": 68.35, "volume": 415253.0}, {"date": "2024-05-17", "close": 68.33, "volume": 221549.0}, {"date": "2024-05-20", "close": 67.97, "volume": 252597.0}, {"date": "2024-05-21", "close": 68.45, "volume": 388082.0}, {"date": "2024-05-22", "close": 68.06, "volume": 379122.0}, {"date": "2024-05-23", "close": 67.73, "volume": 487354.0}, {"date": "2024-05-24", "close": 68.19, "volume": 352099.0}, {"date": "2024-05-28", "close": 66.92, "volume": 669126.0}, {"date": "2024-05-29", "close": 66.6, "volume": 593056.0}, {"date": "2024-05-30", "close": 66.97, "volume": 1529487.0}, {"date": "2024-05-31", "close": 67.71, "volume": 986880.0}, {"date": "2024-06-03", "close": 67.55, "volume": 465765.0}, {"date": "2024-06-04", "close": 66.97, "volume": 416448.0}, {"date": "2024-06-05", "close": 66.81, "volume": 658624.0}, {"date": "2024-06-06", "close": 66.42, "volume": 420217.0}, {"date": "2024-06-07", "close": 65.26, "volume": 773902.0}, {"date": "2024-06-10", "close": 64.94, "volume": 533240.0}, {"date": "2024-06-11", "close": 64.84, "volume": 1156928.0}, {"date": "2024-06-12", "close": 65.42, "volume": 477888.0}, {"date": "2024-06-13", "close": 65.01, "volume": 621597.0}, {"date": "2024-06-14", "close": 64.43, "volume": 483783.0}, {"date": "2024-06-17", "close": 64.72, "volume": 612739.0}, {"date": "2024-06-18", "close": 65.76, "volume": 671327.0}, {"date": "2024-06-20", "close": 65.83, "volume": 557110.0}, {"date": "2024-06-21", "close": 65.8, "volume": 1100382.0}, {"date": "2024-06-24", "close": 66.68, "volume": 639750.0}, {"date": "2024-06-25", "close": 65.79, "volume": 709636.0}, {"date": "2024-06-26", "close": 64.74, "volume": 460089.0}, {"date": "2024-06-27", "close": 64.34, "volume": 602275.0}, {"date": "2024-06-28", "close": 64.69, "volume": 953946.0}, {"date": "2024-07-01", "close": 64.56, "volume": 606856.0}, {"date": "2024-07-02", "close": 65.15, "volume": 780876.0}, {"date": "2024-07-03", "close": 65.64, "volume": 422645.0}, {"date": "2024-07-05", "close": 65.02, "volume": 494292.0}, {"date": "2024-07-08", "close": 64.86, "volume": 385256.0}, {"date": "2024-07-09", "close": 64.26, "volume": 604474.0}, {"date": "2024-07-10", "close": 65.77, "volume": 377032.0}, {"date": "2024-07-11", "close": 66.65, "volume": 438715.0}, {"date": "2024-07-12", "close": 67.32, "volume": 395333.0}, {"date": "2024-07-15", "close": 68.07, "volume": 879638.0}, {"date": "2024-07-16", "close": 69.83, "volume": 657110.0}, {"date": "2024-07-17", "close": 68.92, "volume": 745648.0}, {"date": "2024-07-18", "close": 67.07, "volume": 795329.0}, {"date": "2024-07-19", "close": 65.35, "volume": 1288301.0}, {"date": "2024-07-22", "close": 66.28, "volume": 664284.0}, {"date": "2024-07-23", "close": 67.69, "volume": 878210.0}, {"date": "2024-07-24", "close": 66.25, "volume": 929284.0}, {"date": "2024-07-25", "close": 66.07, "volume": 1232349.0}, {"date": "2024-07-26", "close": 66.88, "volume": 743866.0}, {"date": "2024-07-29", "close": 67.09, "volume": 610009.0}, {"date": "2024-07-30", "close": 67.67, "volume": 663073.0}, {"date": "2024-07-31", "close": 67.84, "volume": 1186553.0}, {"date": "2024-08-01", "close": 67.25, "volume": 551566.0}, {"date": "2024-08-02", "close": 65.41, "volume": 427211.0}, {"date": "2024-08-05", "close": 63.1, "volume": 575399.0}, {"date": "2024-08-06", "close": 63.91, "volume": 400146.0}, {"date": "2024-08-07", "close": 63.91, "volume": 357264.0}, {"date": "2024-08-08", "close": 65.15, "volume": 389317.0}, {"date": "2024-08-09", "close": 65.08, "volume": 319982.0}, {"date": "2024-08-12", "close": 64.3, "volume": 314160.0}, {"date": "2024-08-13", "close": 65.76, "volume": 554952.0}, {"date": "2024-08-14", "close": 65.54, "volume": 539727.0}, {"date": "2024-08-15", "close": 66.75, "volume": 333503.0}, {"date": "2024-08-16", "close": 67.14, "volume": 421039.0}, {"date": "2024-08-19", "close": 66.98, "volume": 505560.0}, {"date": "2024-08-20", "close": 66.47, "volume": 323102.0}, {"date": "2024-08-21", "close": 67.29, "volume": 327257.0}, {"date": "2024-08-22", "close": 67.07, "volume": 250675.0}, {"date": "2024-08-23", "close": 67.37, "volume": 278240.0}, {"date": "2024-08-26", "close": 67.24, "volume": 381539.0}, {"date": "2024-08-27", "close": 66.93, "volume": 317201.0}, {"date": "2024-08-28", "close": 67.3, "volume": 643985.0}, {"date": "2024-08-29", "close": 67.46, "volume": 235677.0}, {"date": "2024-08-30", "close": 67.63, "volume": 531047.0}, {"date": "2024-09-03", "close": 67.27, "volume": 422739.0}, {"date": "2024-09-04", "close": 66.95, "volume": 393322.0}, {"date": "2024-09-05", "close": 66.34, "volume": 466984.0}, {"date": "2024-09-06", "close": 65.4, "volume": 310759.0}, {"date": "2024-09-09", "close": 66.24, "volume": 478921.0}, {"date": "2024-09-10", "close": 66.79, "volume": 461988.0}, {"date": "2024-09-11", "close": 66.28, "volume": 647239.0}, {"date": "2024-09-12", "close": 66.58, "volume": 456463.0}, {"date": "2024-09-13", "close": 66.82, "volume": 342535.0}, {"date": "2024-09-16", "close": 67.48, "volume": 575029.0}, {"date": "2024-09-17", "close": 67.82, "volume": 621663.0}, {"date": "2024-09-18", "close": 68.02, "volume": 446620.0}, {"date": "2024-09-19", "close": 69.18, "volume": 471965.0}, {"date": "2024-09-20", "close": 68.1, "volume": 2724757.0}, {"date": "2024-09-23", "close": 68.81, "volume": 547439.0}, {"date": "2024-09-24", "close": 68.79, "volume": 365316.0}, {"date": "2024-09-25", "close": 68.55, "volume": 455291.0}, {"date": "2024-09-26", "close": 68.87, "volume": 483413.0}, {"date": "2024-09-27", "close": 69.28, "volume": 499440.0}, {"date": "2024-09-30", "close": 69.19, "volume": 511293.0}, {"date": "2024-10-01", "close": 69.36, "volume": 320046.0}, {"date": "2024-10-02", "close": 69.49, "volume": 396636.0}, {"date": "2024-10-03", "close": 69.34, "volume": 368952.0}, {"date": "2024-10-04", "close": 69.48, "volume": 409528.0}, {"date": "2024-10-07", "close": 69.68, "volume": 641028.0}, {"date": "2024-10-08", "close": 69.97, "volume": 396873.0}, {"date": "2024-10-09", "close": 71.07, "volume": 575665.0}, {"date": "2024-10-10", "close": 70.68, "volume": 387652.0}, {"date": "2024-10-11", "close": 70.1, "volume": 606904.0}, {"date": "2024-10-14", "close": 71.14, "volume": 385200.0}, {"date": "2024-10-15", "close": 71.68, "volume": 618132.0}, {"date": "2024-10-16", "close": 72.58, "volume": 400513.0}, {"date": "2024-10-17", "close": 73.36, "volume": 699307.0}, {"date": "2024-10-18", "close": 73.35, "volume": 982706.0}, {"date": "2024-10-21", "close": 72.3, "volume": 610496.0}, {"date": "2024-10-22", "close": 71.12, "volume": 573039.0}, {"date": "2024-10-23", "close": 70.7, "volume": 1237775.0}, {"date": "2024-10-24", "close": 74.41, "volume": 2180859.0}, {"date": "2024-10-25", "close": 75.1, "volume": 1179525.0}, {"date": "2024-10-28", "close": 75.81, "volume": 1004895.0}, {"date": "2024-10-29", "close": 76.2, "volume": 730608.0}, {"date": "2024-10-30", "close": 76.27, "volume": 670158.0}, {"date": "2024-10-31", "close": 74.76, "volume": 771326.0}, {"date": "2024-11-01", "close": 75.81, "volume": 638663.0}, {"date": "2024-11-04", "close": 75.66, "volume": 555432.0}, {"date": "2024-11-05", "close": 76.78, "volume": 594066.0}, {"date": "2024-11-06", "close": 80.03, "volume": 796105.0}, {"date": "2024-11-07", "close": 80.17, "volume": 743908.0}, {"date": "2024-11-08", "close": 80.11, "volume": 799586.0}, {"date": "2024-11-11", "close": 81.34, "volume": 515881.0}, {"date": "2024-11-12", "close": 80.81, "volume": 481408.0}, {"date": "2024-11-13", "close": 80.65, "volume": 484531.0}, {"date": "2024-11-14", "close": 81.52, "volume": 717271.0}, {"date": "2024-11-15", "close": 80.23, "volume": 536065.0}, {"date": "2024-11-18", "close": 80.58, "volume": 369282.0}, {"date": "2024-11-19", "close": 79.46, "volume": 515929.0}, {"date": "2024-11-20", "close": 79.91, "volume": 531378.0}, {"date": "2024-11-21", "close": 80.16, "volume": 465076.0}, {"date": "2024-11-22", "close": 80.82, "volume": 596998.0}, {"date": "2024-11-25", "close": 81.57, "volume": 1045501.0}, {"date": "2024-11-26", "close": 82.44, "volume": 824643.0}, {"date": "2024-11-27", "close": 82.44, "volume": 1287386.0}, {"date": "2024-11-29", "close": 82.63, "volume": 283208.0}, {"date": "2024-12-02", "close": 81.92, "volume": 484267.0}, {"date": "2024-12-03", "close": 81.7, "volume": 422076.0}, {"date": "2024-12-04", "close": 82.93, "volume": 589094.0}, {"date": "2024-12-05", "close": 83.82, "volume": 606486.0}, {"date": "2024-12-06", "close": 84.09, "volume": 782468.0}, {"date": "2024-12-09", "close": 84.39, "volume": 653958.0}, {"date": "2024-12-10", "close": 85.42, "volume": 761878.0}, {"date": "2024-12-11", "close": 85.74, "volume": 732348.0}, {"date": "2024-12-12", "close": 86.58, "volume": 1009898.0}, {"date": "2024-12-13", "close": 85.83, "volume": 841087.0}, {"date": "2024-12-16", "close": 85.73, "volume": 920377.0}, {"date": "2024-12-17", "close": 85.12, "volume": 808375.0}, {"date": "2024-12-18", "close": 80.76, "volume": 1010676.0}, {"date": "2024-12-19", "close": 81.47, "volume": 770056.0}, {"date": "2024-12-20", "close": 82.75, "volume": 1932640.0}, {"date": "2024-12-23", "close": 83.1, "volume": 632499.0}, {"date": "2024-12-24", "close": 84.46, "volume": 278657.0}, {"date": "2024-12-26", "close": 84.53, "volume": 465275.0}, {"date": "2024-12-27", "close": 83.36, "volume": 452561.0}, {"date": "2024-12-30", "close": 82.64, "volume": 374250.0}, {"date": "2024-12-31", "close": 82.48, "volume": 624654.0}, {"date": "2025-01-02", "close": 81.92, "volume": 570413.0}, {"date": "2025-01-03", "close": 81.9, "volume": 542052.0}, {"date": "2025-01-06", "close": 81.85, "volume": 687238.0}, {"date": "2025-01-07", "close": 81.18, "volume": 616666.0}, {"date": "2025-01-08", "close": 81.48, "volume": 505883.0}, {"date": "2025-01-10", "close": 79.0, "volume": 929168.0}, {"date": "2025-01-13", "close": 79.02, "volume": 515669.0}, {"date": "2025-01-14", "close": 80.81, "volume": 418001.0}, {"date": "2025-01-15", "close": 81.88, "volume": 340165.0}, {"date": "2025-01-16", "close": 82.96, "volume": 355500.0}, {"date": "2025-01-17", "close": 83.48, "volume": 419338.0}, {"date": "2025-01-21", "close": 83.91, "volume": 500138.0}, {"date": "2025-01-22", "close": 84.23, "volume": 601879.0}, {"date": "2025-01-23", "close": 84.26, "volume": 397869.0}, {"date": "2025-01-24", "close": 84.88, "volume": 673021.0}, {"date": "2025-01-27", "close": 83.45, "volume": 571454.0}, {"date": "2025-01-28", "close": 84.385, "volume": 544486.0}, {"date": "2025-01-29", "close": 82.96, "volume": 596968.0}, {"date": "2025-01-30", "close": 86.03, "volume": 1140231.0}, {"date": "2025-01-31", "close": 86.58, "volume": 1001747.0}, {"date": "2025-02-03", "close": 85.82, "volume": 617818.0}, {"date": "2025-02-04", "close": 86.14, "volume": 492238.0}, {"date": "2025-02-05", "close": 86.3, "volume": 492270.0}, {"date": "2025-02-06", "close": 86.24, "volume": 308284.0}, {"date": "2025-02-07", "close": 85.3, "volume": 400738.0}, {"date": "2025-02-10", "close": 84.33, "volume": 588159.0}, {"date": "2025-02-11", "close": 82.69, "volume": 521680.0}, {"date": "2025-02-12", "close": 82.05, "volume": 465019.0}, {"date": "2025-02-13", "close": 82.62, "volume": 378640.0}, {"date": "2025-02-14", "close": 82.28, "volume": 504234.0}, {"date": "2025-02-18", "close": 82.84, "volume": 421260.0}, {"date": "2025-02-19", "close": 82.84, "volume": 595952.0}, {"date": "2025-02-20", "close": 82.24, "volume": 499810.0}, {"date": "2025-02-21", "close": 80.25, "volume": 488468.0}, {"date": "2025-02-24", "close": 80.02, "volume": 611982.0}, {"date": "2025-02-25", "close": 79.62, "volume": 693262.0}, {"date": "2025-02-26", "close": 79.48, "volume": 1158158.0}, {"date": "2025-02-27", "close": 79.27, "volume": 470141.0}, {"date": "2025-02-28", "close": 80.05, "volume": 1266206.0}, {"date": "2025-03-03", "close": 79.05, "volume": 913876.0}, {"date": "2025-03-04", "close": 76.28, "volume": 733213.0}, {"date": "2025-03-05", "close": 76.93, "volume": 1104858.0}, {"date": "2025-03-06", "close": 75.98, "volume": 986370.0}, {"date": "2025-03-07", "close": 75.77, "volume": 812584.0}, {"date": "2025-03-10", "close": 74.47, "volume": 856278.0}, {"date": "2025-03-11", "close": 74.14, "volume": 867291.0}, {"date": "2025-03-12", "close": 73.8, "volume": 720953.0}, {"date": "2025-03-13", "close": 72.08, "volume": 569314.0}, {"date": "2025-03-14", "close": 73.98, "volume": 556525.0}, {"date": "2025-03-17", "close": 74.96, "volume": 606276.0}, {"date": "2025-03-18", "close": 74.95, "volume": 797777.0}, {"date": "2025-03-19", "close": 76.07, "volume": 772276.0}, {"date": "2025-03-20", "close": 76.01, "volume": 785215.0}, {"date": "2025-03-21", "close": 75.84, "volume": 3108947.0}, {"date": "2025-03-24", "close": 77.43, "volume": 702112.0}, {"date": "2025-03-25", "close": 78.27, "volume": 578440.0}, {"date": "2025-03-26", "close": 78.32, "volume": 685728.0}, {"date": "2025-03-27", "close": 78.15, "volume": 580995.0}, {"date": "2025-03-28", "close": 77.11, "volume": 907716.0}, {"date": "2025-03-31", "close": 77.63, "volume": 790093.0}, {"date": "2025-04-01", "close": 77.28, "volume": 730436.0}, {"date": "2025-04-02", "close": 77.59, "volume": 743457.0}, {"date": "2025-04-03", "close": 73.49, "volume": 727474.0}, {"date": "2025-04-04", "close": 69.02, "volume": 920366.0}, {"date": "2025-04-07", "close": 67.85, "volume": 1304700.0}, {"date": "2025-04-08", "close": 66.45, "volume": 1082005.0}, {"date": "2025-04-09", "close": 73.03, "volume": 1127660.0}, {"date": "2025-04-10", "close": 71.04, "volume": 922472.0}, {"date": "2025-04-11", "close": 72.38, "volume": 908815.0}, {"date": "2025-04-14", "close": 73.45, "volume": 682822.0}, {"date": "2025-04-15", "close": 73.26, "volume": 715953.0}, {"date": "2025-04-16", "close": 71.43, "volume": 959028.0}, {"date": "2025-04-17", "close": 71.66, "volume": 649947.0}, {"date": "2025-04-21", "close": 69.67, "volume": 592355.0}, {"date": "2025-04-22", "close": 71.9, "volume": 573991.0}, {"date": "2025-04-23", "close": 73.0, "volume": 949437.0}, {"date": "2025-04-24", "close": 78.7, "volume": 1430498.0}, {"date": "2025-04-25", "close": 78.59, "volume": 775073.0}, {"date": "2025-04-28", "close": 77.78, "volume": 687938.0}, {"date": "2025-04-29", "close": 78.04, "volume": 598441.0}, {"date": "2025-04-30", "close": 78.29, "volume": 909978.0}, {"date": "2025-05-01", "close": 78.24, "volume": 584542.0}, {"date": "2025-05-02", "close": 79.99, "volume": 895440.0}, {"date": "2025-05-05", "close": 79.94, "volume": 456900.0}, {"date": "2025-05-06", "close": 79.85, "volume": 366312.0}, {"date": "2025-05-07", "close": 80.56, "volume": 701449.0}, {"date": "2025-05-08", "close": 81.34, "volume": 499763.0}, {"date": "2025-05-09", "close": 81.54, "volume": 429669.0}, {"date": "2025-05-12", "close": 83.66, "volume": 569118.0}, {"date": "2025-05-13", "close": 83.98, "volume": 713068.0}, {"date": "2025-05-14", "close": 83.37, "volume": 1073046.0}, {"date": "2025-05-15", "close": 84.77, "volume": 1029078.0}, {"date": "2025-05-16", "close": 85.38, "volume": 765718.0}, {"date": "2025-05-19", "close": 85.55, "volume": 884573.0}, {"date": "2025-05-20", "close": 85.59, "volume": 819523.0}, {"date": "2025-05-21", "close": 83.83, "volume": 797435.0}, {"date": "2025-05-22", "close": 84.47, "volume": 922204.0}, {"date": "2025-05-23", "close": 83.92, "volume": 810970.0}, {"date": "2025-05-27", "close": 85.97, "volume": 942086.0}, {"date": "2025-05-28", "close": 85.3, "volume": 1055254.0}, {"date": "2025-05-29", "close": 84.84, "volume": 1668748.0}, {"date": "2025-05-30", "close": 85.26, "volume": 8787075.0}, {"date": "2025-06-02", "close": 84.65, "volume": 1486557.0}, {"date": "2025-06-03", "close": 84.97, "volume": 1024567.0}, {"date": "2025-06-04", "close": 85.16, "volume": 1154337.0}, {"date": "2025-06-05", "close": 85.21, "volume": 1102546.0}, {"date": "2025-06-06", "close": 85.64, "volume": 776687.0}, {"date": "2025-06-09", "close": 84.53, "volume": 601562.0}, {"date": "2025-06-10", "close": 84.22, "volume": 834655.0}, {"date": "2025-06-11", "close": 83.13, "volume": 1304195.0}, {"date": "2025-06-12", "close": 84.18, "volume": 731852.0}, {"date": "2025-06-13", "close": 82.99, "volume": 649595.0}, {"date": "2025-06-16", "close": 84.22, "volume": 590614.0}, {"date": "2025-06-17", "close": 83.55, "volume": 702245.0}, {"date": "2025-06-18", "close": 83.22, "volume": 1341511.0}, {"date": "2025-06-20", "close": 83.22, "volume": 1421324.0}, {"date": "2025-06-23", "close": 84.73, "volume": 1119374.0}, {"date": "2025-06-24", "close": 86.15, "volume": 1042536.0}, {"date": "2025-06-25", "close": 86.85, "volume": 820644.0}, {"date": "2025-06-26", "close": 89.26, "volume": 1234116.0}, {"date": "2025-06-27", "close": 89.56, "volume": 1105413.0}, {"date": "2025-06-30", "close": 89.86, "volume": 1162312.0}, {"date": "2025-07-01", "close": 91.5, "volume": 996560.0}, {"date": "2025-07-02", "close": 91.96, "volume": 1047151.0}, {"date": "2025-07-03", "close": 93.1, "volume": 516585.0}, {"date": "2025-07-07", "close": 92.66, "volume": 810325.0}, {"date": "2025-07-08", "close": 92.39, "volume": 749078.0}, {"date": "2025-07-09", "close": 92.61, "volume": 793026.0}, {"date": "2025-07-10", "close": 93.8, "volume": 961083.0}, {"date": "2025-07-11", "close": 92.33, "volume": 597654.0}, {"date": "2025-07-14", "close": 92.78, "volume": 853543.0}, {"date": "2025-07-15", "close": 91.13, "volume": 783846.0}, {"date": "2025-07-16", "close": 92.29, "volume": 980863.0}, {"date": "2025-07-17", "close": 93.23, "volume": 778828.0}, {"date": "2025-07-18", "close": 92.82, "volume": 923126.0}, {"date": "2025-07-21", "close": 90.92, "volume": 906561.0}, {"date": "2025-07-22", "close": 90.58, "volume": 695862.0}, {"date": "2025-07-23", "close": 89.98, "volume": 1493035.0}, {"date": "2025-07-24", "close": 89.79, "volume": 2602493.0}, {"date": "2025-07-25", "close": 89.99, "volume": 1205442.0}, {"date": "2025-07-28", "close": 88.75, "volume": 978713.0}, {"date": "2025-07-29", "close": 88.46, "volume": 887666.0}, {"date": "2025-07-30", "close": 88.57, "volume": 887752.0}, {"date": "2025-07-31", "close": 88.12, "volume": 944257.0}, {"date": "2025-08-01", "close": 86.45, "volume": 972185.0}, {"date": "2025-08-04", "close": 88.34, "volume": 676431.0}, {"date": "2025-08-05", "close": 87.81, "volume": 731314.0}, {"date": "2025-08-06", "close": 88.2, "volume": 577852.0}, {"date": "2025-08-07", "close": 86.85, "volume": 535197.0}, {"date": "2025-08-08", "close": 87.5, "volume": 407458.0}, {"date": "2025-08-11", "close": 87.44, "volume": 404900.0}, {"date": "2025-08-12", "close": 88.06, "volume": 568585.0}, {"date": "2025-08-13", "close": 88.54, "volume": 553387.0}, {"date": "2025-08-14", "close": 88.81, "volume": 609025.0}, {"date": "2025-08-15", "close": 88.19, "volume": 750968.0}, {"date": "2025-08-18", "close": 88.62, "volume": 676800.0}, {"date": "2025-08-19", "close": 88.21, "volume": 552076.0}, {"date": "2025-08-20", "close": 88.4, "volume": 710303.0}, {"date": "2025-08-21", "close": 88.14, "volume": 440641.0}, {"date": "2025-08-22", "close": 90.15, "volume": 451946.0}, {"date": "2025-08-25", "close": 89.63, "volume": 515970.0}, {"date": "2025-08-26", "close": 90.33, "volume": 504992.0}, {"date": "2025-08-27", "close": 90.52, "volume": 609103.0}, {"date": "2025-08-28", "close": 88.85, "volume": 519254.0}, {"date": "2025-08-29", "close": 88.28, "volume": 703792.0}, {"date": "2025-09-02", "close": 88.1, "volume": 713534.0}, {"date": "2025-09-03", "close": 87.72, "volume": 547561.0}, {"date": "2025-09-04", "close": 89.22, "volume": 826514.0}, {"date": "2025-09-05", "close": 87.17, "volume": 783453.0}, {"date": "2025-09-08", "close": 87.43, "volume": 864034.0}, {"date": "2025-09-09", "close": 86.65, "volume": 608491.0}, {"date": "2025-09-10", "close": 86.88, "volume": 562948.0}, {"date": "2025-09-11", "close": 87.77, "volume": 501893.0}, {"date": "2025-09-12", "close": 86.5, "volume": 399451.0}, {"date": "2025-09-15", "close": 86.6, "volume": 654021.0}, {"date": "2025-09-16", "close": 87.21, "volume": 766397.0}, {"date": "2025-09-17", "close": 86.65, "volume": 821322.0}, {"date": "2025-09-18", "close": 86.25, "volume": 683353.0}, {"date": "2025-09-19", "close": 86.72, "volume": 2395446.0}, {"date": "2025-09-22", "close": 87.08, "volume": 900777.0}, {"date": "2025-09-23", "close": 86.18, "volume": 637611.0}, {"date": "2025-09-24", "close": 85.97, "volume": 1366714.0}, {"date": "2025-09-25", "close": 85.1, "volume": 781176.0}, {"date": "2025-09-26", "close": 85.7, "volume": 508494.0}, {"date": "2025-09-29", "close": 85.42, "volume": 671464.0}, {"date": "2025-09-30", "close": 84.85, "volume": 525762.0}, {"date": "2025-10-01", "close": 84.07, "volume": 815000.0}, {"date": "2025-10-02", "close": 84.86, "volume": 823321.0}, {"date": "2025-10-03", "close": 85.62, "volume": 809009.0}, {"date": "2025-10-06", "close": 85.35, "volume": 826426.0}, {"date": "2025-10-07", "close": 84.74, "volume": 816709.0}, {"date": "2025-10-08", "close": 84.6, "volume": 730915.0}, {"date": "2025-10-09", "close": 84.11, "volume": 491753.0}, {"date": "2025-10-10", "close": 81.22, "volume": 623561.0}, {"date": "2025-10-13", "close": 82.52, "volume": 536294.0}, {"date": "2025-10-14", "close": 83.42, "volume": 788719.0}, {"date": "2025-10-15", "close": 82.57, "volume": 690746.0}, {"date": "2025-10-16", "close": 80.51, "volume": 868626.0}, {"date": "2025-10-17", "close": 80.79, "volume": 629909.0}, {"date": "2025-10-20", "close": 81.69, "volume": 609118.0}, {"date": "2025-10-21", "close": 82.47, "volume": 696657.0}, {"date": "2025-10-22", "close": 81.41, "volume": 724641.0}, {"date": "2025-10-23", "close": 81.53, "volume": 1400572.0}, {"date": "2025-10-24", "close": 81.91, "volume": 784740.0}, {"date": "2025-10-27", "close": 83.07, "volume": 616518.0}, {"date": "2025-10-28", "close": 81.83, "volume": 471917.0}, {"date": "2025-10-29", "close": 80.61, "volume": 736202.0}, {"date": "2025-10-30", "close": 80.8, "volume": 706695.0}, {"date": "2025-10-31", "close": 80.61, "volume": 714112.0}, {"date": "2025-11-03", "close": 80.88, "volume": 558863.0}, {"date": "2025-11-04", "close": 81.64, "volume": 574991.0}, {"date": "2025-11-05", "close": 82.38, "volume": 509755.0}, {"date": "2025-11-06", "close": 82.19, "volume": 516035.0}, {"date": "2025-11-07", "close": 82.92, "volume": 503857.0}, {"date": "2025-11-10", "close": 82.99, "volume": 485580.0}, {"date": "2025-11-11", "close": 83.55, "volume": 462174.0}, {"date": "2025-11-12", "close": 83.7, "volume": 536975.0}, {"date": "2025-11-13", "close": 82.27, "volume": 599832.0}, {"date": "2025-11-14", "close": 81.57, "volume": 577863.0}, {"date": "2025-11-17", "close": 78.79, "volume": 580375.0}, {"date": "2025-11-18", "close": 78.27, "volume": 729688.0}, {"date": "2025-11-19", "close": 78.45, "volume": 605773.0}, {"date": "2025-11-20", "close": 78.81, "volume": 621003.0}, {"date": "2025-11-21", "close": 80.04, "volume": 748814.0}, {"date": "2025-11-24", "close": 79.34, "volume": 727394.0}, {"date": "2025-11-25", "close": 80.2, "volume": 452504.0}, {"date": "2025-11-26", "close": 80.83, "volume": 452440.0}, {"date": "2025-11-28", "close": 80.86, "volume": 239990.0}, {"date": "2025-12-01", "close": 79.98, "volume": 396286.0}, {"date": "2025-12-02", "close": 79.96, "volume": 435788.0}, {"date": "2025-12-03", "close": 81.0, "volume": 511140.0}, {"date": "2025-12-04", "close": 81.25, "volume": 526122.0}, {"date": "2025-12-05", "close": 81.1, "volume": 566384.0}, {"date": "2025-12-08", "close": 80.9, "volume": 638669.0}, {"date": "2025-12-09", "close": 81.56, "volume": 512399.0}, {"date": "2025-12-10", "close": 83.2, "volume": 579349.0}, {"date": "2025-12-11", "close": 83.39, "volume": 569038.0}, {"date": "2025-12-12", "close": 83.0, "volume": 681046.0}, {"date": "2025-12-15", "close": 81.99, "volume": 678446.0}, {"date": "2025-12-16", "close": 82.97, "volume": 714234.0}, {"date": "2025-12-17", "close": 83.08, "volume": 546949.0}, {"date": "2025-12-18", "close": 83.5, "volume": 681657.0}, {"date": "2025-12-19", "close": 83.44, "volume": 1540253.0}, {"date": "2025-12-22", "close": 84.35, "volume": 460920.0}, {"date": "2025-12-23", "close": 86.12, "volume": 801264.0}, {"date": "2025-12-24", "close": 85.37, "volume": 280408.0}, {"date": "2025-12-26", "close": 84.85, "volume": 402315.0}, {"date": "2025-12-29", "close": 84.09, "volume": 598718.0}, {"date": "2025-12-30", "close": 83.16, "volume": 481945.0}, {"date": "2025-12-31", "close": 82.02, "volume": 449640.0}, {"date": "2026-01-02", "close": 83.01, "volume": 557310.0}, {"date": "2026-01-05", "close": 86.95, "volume": 858561.0}, {"date": "2026-01-06", "close": 88.01, "volume": 620245.0}, {"date": "2026-01-07", "close": 87.51, "volume": 529628.0}, {"date": "2026-01-08", "close": 87.25, "volume": 575983.0}, {"date": "2026-01-09", "close": 86.77, "volume": 430683.0}, {"date": "2026-01-12", "close": 85.99, "volume": 522623.0}, {"date": "2026-01-13", "close": 84.71, "volume": 505469.0}, {"date": "2026-01-14", "close": 85.32, "volume": 560881.0}, {"date": "2026-01-15", "close": 86.54, "volume": 575544.0}, {"date": "2026-01-16", "close": 86.01, "volume": 357175.0}, {"date": "2026-01-20", "close": 83.72, "volume": 474758.0}, {"date": "2026-01-21", "close": 85.97, "volume": 542001.0}, {"date": "2026-01-22", "close": 86.2, "volume": 394730.0}, {"date": "2026-01-23", "close": 85.2, "volume": 424144.0}, {"date": "2026-01-26", "close": 85.34, "volume": 416765.0}, {"date": "2026-01-27", "close": 84.64, "volume": 533351.0}, {"date": "2026-01-28", "close": 86.1, "volume": 855711.0}, {"date": "2026-01-29", "close": 88.04, "volume": 1929351.0}, {"date": "2026-01-30", "close": 87.85, "volume": 1325599.0}, {"date": "2026-02-02", "close": 88.69, "volume": 783787.0}, {"date": "2026-02-03", "close": 84.13, "volume": 1010932.0}, {"date": "2026-02-04", "close": 85.94, "volume": 949963.0}, {"date": "2026-02-05", "close": 84.41, "volume": 688063.0}, {"date": "2026-02-06", "close": 84.45, "volume": 901723.0}, {"date": "2026-02-09", "close": 85.37, "volume": 515275.0}, {"date": "2026-02-10", "close": 82.3, "volume": 987897.0}, {"date": "2026-02-11", "close": 80.18, "volume": 748912.0}, {"date": "2026-02-12", "close": 77.33, "volume": 1183511.0}, {"date": "2026-02-13", "close": 78.63, "volume": 1347332.0}, {"date": "2026-02-17", "close": 79.02, "volume": 717744.0}, {"date": "2026-02-18", "close": 81.25, "volume": 570610.0}, {"date": "2026-02-19", "close": 80.57, "volume": 693069.0}, {"date": "2026-02-20", "close": 81.39, "volume": 574516.0}, {"date": "2026-02-23", "close": 79.07, "volume": 666773.0}, {"date": "2026-02-24", "close": 80.21, "volume": 594889.0}, {"date": "2026-02-25", "close": 81.8, "volume": 570216.0}, {"date": "2026-02-26", "close": 83.3, "volume": 657227.0}, {"date": "2026-02-27", "close": 81.32, "volume": 1003596.0}, {"date": "2026-03-02", "close": 82.34, "volume": 695302.0}, {"date": "2026-03-03", "close": 82.67, "volume": 1046494.0}, {"date": "2026-03-04", "close": 81.81, "volume": 1173831.0}, {"date": "2026-03-05", "close": 82.05, "volume": 999698.0}, {"date": "2026-03-06", "close": 81.44, "volume": 1054458.0}, {"date": "2026-03-09", "close": 81.16, "volume": 1160235.0}, {"date": "2026-03-10", "close": 80.02, "volume": 885722.0}, {"date": "2026-03-11", "close": 79.64, "volume": 836641.0}, {"date": "2026-03-12", "close": 79.15, "volume": 1186575.0}, {"date": "2026-03-13", "close": 79.89, "volume": 1091908.0}, {"date": "2026-03-16", "close": 78.09, "volume": 818359.0}, {"date": "2026-03-17", "close": 78.77, "volume": 546279.0}, {"date": "2026-03-18", "close": 77.57, "volume": 498093.0}, {"date": "2026-03-19", "close": 77.87, "volume": 535551.0}, {"date": "2026-03-20", "close": 77.79, "volume": 1691741.0}, {"date": "2026-03-23", "close": 78.59, "volume": 687855.0}, {"date": "2026-03-24", "close": 78.34, "volume": 559395.0}, {"date": "2026-03-25", "close": 77.2, "volume": 941311.0}, {"date": "2026-03-26", "close": 76.92, "volume": 750148.0}, {"date": "2026-03-27", "close": 75.72, "volume": 748047.0}, {"date": "2026-03-30", "close": 77.21, "volume": 870944.0}, {"date": "2026-03-31", "close": 78.47, "volume": 825440.0}, {"date": "2026-04-01", "close": 78.04, "volume": 524739.0}, {"date": "2026-04-02", "close": 77.01, "volume": 540034.0}, {"date": "2026-04-06", "close": 75.97, "volume": 754897.0}, {"date": "2026-04-07", "close": 75.18, "volume": 1558988.0}, {"date": "2026-04-08", "close": 77.85, "volume": 1157055.0}, {"date": "2026-04-09", "close": 77.07, "volume": 881609.0}, {"date": "2026-04-10", "close": 76.98, "volume": 1000013.0}, {"date": "2026-04-13", "close": 78.8, "volume": 974421.0}, {"date": "2026-04-14", "close": 79.8, "volume": 746358.0}, {"date": "2026-04-15", "close": 80.01, "volume": 880256.0}, {"date": "2026-04-16", "close": 78.93, "volume": 1101033.0}, {"date": "2026-04-17", "close": 79.79, "volume": 1150404.0}, {"date": "2026-04-20", "close": 81.41, "volume": 1411853.0}, {"date": "2026-04-21", "close": 83.14, "volume": 1719082.0}, {"date": "2026-04-22", "close": 84.79, "volume": 1507232.0}, {"date": "2026-04-23", "close": 91.05, "volume": 2446538.0}, {"date": "2026-04-24", "close": 88.84, "volume": 1516910.0}, {"date": "2026-04-27", "close": 91.06, "volume": 1184975.0}, {"date": "2026-04-28", "close": 91.51, "volume": 1292823.0}, {"date": "2026-04-29", "close": 90.87, "volume": 932900.0}, {"date": "2026-04-30", "close": 90.68, "volume": 1275507.0}, {"date": "2026-05-01", "close": 90.22, "volume": 844006.0}, {"date": "2026-05-04", "close": 91.27, "volume": 735805.0}, {"date": "2026-05-05", "close": 90.79, "volume": 696793.0}, {"date": "2026-05-06", "close": 91.17, "volume": 772520.0}, {"date": "2026-05-07", "close": 89.89, "volume": 602507.0}, {"date": "2026-05-08", "close": 91.18, "volume": 481386.0}, {"date": "2026-05-11", "close": 91.59, "volume": 592384.0}, {"date": "2026-05-12", "close": 92.29, "volume": 983894.0}, {"date": "2026-05-13", "close": 92.24, "volume": 535244.0}, {"date": "2026-05-14", "close": 91.7, "volume": 545450.0}, {"date": "2026-05-15", "close": 90.58, "volume": 565427.0}, {"date": "2026-05-18", "close": 92.01, "volume": 661699.0}, {"date": "2026-05-19", "close": 91.04, "volume": 596704.0}, {"date": "2026-05-20", "close": 90.77, "volume": 668883.0}, {"date": "2026-05-21", "close": 89.59, "volume": 624843.0}, {"date": "2026-05-22", "close": 90.53, "volume": 527758.0}, {"date": "2026-05-26", "close": 90.76, "volume": 557512.0}, {"date": "2026-05-27", "close": 89.68, "volume": 404090.0}, {"date": "2026-05-28", "close": 88.6, "volume": 696207.0}, {"date": "2026-05-29", "close": 87.88, "volume": 1181178.0}, {"date": "2026-06-01", "close": 88.32, "volume": 520118.0}, {"date": "2026-06-02", "close": 87.77, "volume": 516127.0}, {"date": "2026-06-03", "close": 87.01, "volume": 600096.0}, {"date": "2026-06-04", "close": 88.58, "volume": 505556.0}, {"date": "2026-06-05", "close": 89.42, "volume": 708922.0}, {"date": "2026-06-08", "close": 88.24, "volume": 511862.0}, {"date": "2026-06-09", "close": 90.26, "volume": 750118.0}, {"date": "2026-06-10", "close": 88.8, "volume": 441150.0}, {"date": "2026-06-11", "close": 88.15, "volume": 407576.0}, {"date": "2026-06-12", "close": 89.4, "volume": 500772.0}, {"date": "2026-06-15", "close": 89.57, "volume": 551028.0}, {"date": "2026-06-16", "close": 90.73, "volume": 628122.0}, {"date": "2026-06-17", "close": 91.01, "volume": 647691.0}, {"date": "2026-06-18", "close": 89.44, "volume": 1712022.0}, {"date": "2026-06-22", "close": 90.51, "volume": 512242.0}, {"date": "2026-06-23", "close": 90.21, "volume": 578332.0}, {"date": "2026-06-24", "close": 88.89, "volume": 527972.0}, {"date": "2026-06-25", "close": 87.93, "volume": 554262.0}, {"date": "2026-06-26", "close": 87.25, "volume": 1206015.0}, {"date": "2026-06-29", "close": 86.49, "volume": 617697.0}, {"date": "2026-06-30", "close": 87.71, "volume": 564863.0}, {"date": "2026-07-01", "close": 90.05, "volume": 577572.0}, {"date": "2026-07-02", "close": 91.43, "volume": 730746.0}, {"date": "2026-07-06", "close": 94.99, "volume": 691320.0}, {"date": "2026-07-07", "close": 95.94, "volume": 633164.0}, {"date": "2026-07-08", "close": 94.51, "volume": 709322.0}, {"date": "2026-07-09", "close": 94.73, "volume": 728743.0}, {"date": "2026-07-10", "close": 95.45, "volume": 600256.0}, {"date": "2026-07-13", "close": 96.18, "volume": 499363.0}, {"date": "2026-07-14", "close": 94.89, "volume": 781173.0}, {"date": "2026-07-15", "close": 98.17, "volume": 956027.0}, {"date": "2026-07-16", "close": 100.26, "volume": 1542411.0}, {"date": "2026-07-17", "close": 99.25, "volume": 866926.0}, {"date": "2026-07-20", "close": 99.37, "volume": 834719.0}, {"date": "2026-07-21", "close": 97.65, "volume": 866846.0}, {"date": "2026-07-22", "close": 98.75, "volume": 815553.0}, {"date": "2026-07-23", "close": 96.73, "volume": 1367487.0}, {"date": "2026-07-24", "close": 99.22, "volume": 968641.0}, {"date": "2026-07-27", "close": 101.52, "volume": 795188.0}, {"date": "2026-07-28", "close": 103.14, "volume": 871104.0}, {"date": "2026-07-29", "close": 102.88, "volume": 649852.0}, {"date": "2026-07-30", "close": 103.04, "volume": 510853.0}, {"date": "2026-07-31", "close": 102.98, "volume": 824240.0}, {"date": "2026-08-03", "close": 104.19, "volume": 602894.0}, {"date": "2026-08-04", "close": 104.72, "volume": 725582.0}, {"date": "2026-08-05", "close": 104.76, "volume": 591997.0}, {"date": "2026-08-06", "close": 104.69, "volume": 583497.0}, {"date": "2026-08-07", "close": 104.7, "volume": 472629.0}], "refreshing": true}