{"ticker": "SLG", "overview": {"cik": "1040971", "ticker": "SLG", "name": "SL GREEN REALTY CORP", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "144/A", "date": "2026-08-21", "title": "Form 144/A", "accession": "0001959173-26-006342", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006331", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350675", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000169", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054436", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001628280-26-049346", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001629731-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001216194-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001275645-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001104659-26-069472", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001284812-26-000112", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000291", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001216195-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001629731-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001628280-26-029075", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001052", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-22", "title": "Form ARS", "accession": "0001104659-26-046872", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-22", "title": "Form DEFA14A", "accession": "0001104659-26-046871", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "Proxy statement", "accession": "0001104659-26-046866", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001628280-26-025419", "price_sensitive": true}, {"form": "4", "date": "2026-03-30", "title": "Insider transaction", "accession": "0001916385-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-03-30", "title": "Notice of proposed sale", "accession": "0001957799-26-000044", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000468", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "Insider transaction", "accession": "0002117999-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-03-10", "title": "Initial insider holdings", "accession": "0002117999-26-000003", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 2322235.223, "net": -2322235.223, "insiders": 1, "first_date": "2026-08-21", "last_date": "2026-08-21"}, "metrics": {"ticker": "SLG", "has_prices": true, "as_of": "2026-08-07", "last": 56.36, "prev_close": 54.52, "change": 1.8399999999999963, "change_pct": 0.03374908290535576, "session_volume": 1113407.0, "vwap_5": 55.27018579981267, "vwap_20": 52.90891082208807, "vwap_60": 49.76139110194017, "vwap_250": 47.088826077415945, "high_52w": 56.36, "low_52w": 35.33, "avg_volume_20": 1098562.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002117999-26-000006", "src": "INSIDERS", "ticker": "SLG", "cik": "1040971", "company": "SL GREEN REALTY CORP", "company_raw": "SL GREEN REALTY CORP", "who": "Harrison Sitomer", "who_key": "Sitomer Harrison", "role": "PRESIDENT & CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2322235.223, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The president takes $2.3M off the table in SLG", "source_url": "https://www.sec.gov/Archives/edgar/data/2117999/000211799926000006/0002117999-26-000006-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106062}, {"id": "13DG-0001193125-26-350675", "src": "13DG", "ticker": "SLG", "cik": "1040971", "company": "SL GREEN REALTY CORP", "company_raw": "SL GREEN REALTY CORP", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 8.76% passive stake in SLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001193125-26-350675-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "13DG-0001284812-26-000169", "src": "13DG", "ticker": "SLG", "cik": "1040971", "company": "SL GREEN REALTY CORP", "company_raw": "SL GREEN REALTY CORP", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 10.93% passive stake in SLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000169-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136302}, {"id": "13DG-0001284812-26-000112", "src": "13DG", "ticker": "SLG", "cik": "1040971", "company": "SL GREEN REALTY CORP", "company_raw": "SL GREEN REALTY CORP", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. takes a 5.23% passive stake in SLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000112-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0000093751-26-000291", "src": "13DG", "ticker": "SLG", "cik": "1040971", "company": "SL GREEN REALTY CORP", "company_raw": "SL GREEN REALTY CORP", "who": "SL Green Realty Corp", "who_key": "SL GREEN REALTY CORP", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "SL GREEN REALTY CORP takes a 5.7% passive stake in SLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1040971/0000093751-26-000291-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251502}, {"id": "13DG-0002100119-26-001052", "src": "13DG", "ticker": "SLG", "cik": "1040971", "company": "SL GREEN REALTY CORP", "company_raw": "SL GREEN REALTY CORP", "who": "SL Green Realty Corp", "who_key": "SL GREEN REALTY CORP", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "SL GREEN REALTY CORP takes a 5.34% passive stake in SLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1040971/0002100119-26-001052-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268782}, {"id": "HOUSE-2023-20023404-T397", "src": "CONGRESS", "ticker": "SLG", "cik": "", "company": "SL GREEN REALTY CORP", "company_raw": "Date Notification\nDate\nAmount Cap.\nGains >\n$200?\nSL Green Realty Corp", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps SLG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741902}, {"id": "HOUSE-2023-20022948-T138", "src": "CONGRESS", "ticker": "SLG", "cik": "", "company": "SL GREEN REALTY CORP", "company_raw": "niel Goldman Grandchildren 1986 Trust > TACS R3K\nSL Green Realty Corp", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps SLG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875822}, {"id": "HOUSE-2023-20022653-T215", "src": "CONGRESS", "ticker": "SLG", "cik": "", "company": "SL GREEN REALTY CORP", "company_raw": "aniel Goldman 12/9/2011 Trust > Aperio Group LLC\nSL Green Realty Corp", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman picks up SLG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926222}, {"id": "HOUSE-2023-20022653-T214", "src": "CONGRESS", "ticker": "SLG", "cik": "", "company": "SL GREEN REALTY CORP", "company_raw": "aniel Goldman Grandchildren 1986 Trust > TLH ADR\nSL Green Realty Corp", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman picks up SLG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-01", "timestamp": "2023-03-01", "mins": 1933422}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-350675", "src": "13DG", "ticker": "SLG", "cik": "1040971", "company": "SL GREEN REALTY CORP", "company_raw": "SL GREEN REALTY CORP", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 8.76% passive stake in SLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001193125-26-350675-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "13DG-0001284812-26-000169", "src": "13DG", "ticker": "SLG", "cik": "1040971", "company": "SL GREEN REALTY CORP", "company_raw": "SL GREEN REALTY CORP", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 10.93% passive stake in SLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000169-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136302}, {"id": "13DG-0001284812-26-000112", "src": "13DG", "ticker": "SLG", "cik": "1040971", "company": "SL GREEN REALTY CORP", "company_raw": "SL GREEN REALTY CORP", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. takes a 5.23% passive stake in SLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000112-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0000093751-26-000291", "src": "13DG", "ticker": "SLG", "cik": "1040971", "company": "SL GREEN REALTY CORP", "company_raw": "SL GREEN REALTY CORP", "who": "SL Green Realty Corp", "who_key": "SL GREEN REALTY CORP", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "SL GREEN REALTY CORP takes a 5.7% passive stake in SLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1040971/0000093751-26-000291-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251502}, {"id": "13DG-0002100119-26-001052", "src": "13DG", "ticker": "SLG", "cik": "1040971", "company": "SL GREEN REALTY CORP", "company_raw": "SL GREEN REALTY CORP", "who": "SL Green Realty Corp", "who_key": "SL GREEN REALTY CORP", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "SL GREEN REALTY CORP takes a 5.34% passive stake in SLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1040971/0002100119-26-001052-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268782}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "SL Green Realty Corp Common Stock", "new_value": "SL GREEN REALTY CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001040971", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001040971", "applied": 1, "detected_at": "2026-10-27T18:07:14.869634"}]}, "key_people": [{"who": "Harrison Sitomer", "who_key": "Sitomer Harrison", "role": "PRESIDENT & CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2322235.223, "net": -2322235.223, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2322235.223, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2117999/000211799926000006/0002117999-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 2322235.223, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2117999/000211799926000006/0002117999-26-000006-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 16002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [{"date": "2026-08-21", "net": -2322235.223}], "announcements": [{"form": "144/A", "date": "2026-08-21", "title": "Form 144/A", "accession": "0001959173-26-006342", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006331", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350675", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000169", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054436", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001628280-26-049346", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001629731-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001216194-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001275645-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001104659-26-069472", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001284812-26-000112", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000291", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001216195-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001629731-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001628280-26-029075", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001052", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-22", "title": "Form ARS", "accession": "0001104659-26-046872", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-22", "title": "Form DEFA14A", "accession": "0001104659-26-046871", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "Proxy statement", "accession": "0001104659-26-046866", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001628280-26-025419", "price_sensitive": true}, {"form": "4", "date": "2026-03-30", "title": "Insider transaction", "accession": "0001916385-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-03-30", "title": "Notice of proposed sale", "accession": "0001957799-26-000044", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000468", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "Insider transaction", "accession": "0002117999-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-03-10", "title": "Initial insider holdings", "accession": "0002117999-26-000003", "price_sensitive": false}], "performance": {"ticker": "SLG", "has_prices": true, "summary": {"n": 2, "avg": 0.6374558964744694, "win_rate": 1.0, "best": 0.6586227192466158, "worst": 0.616289073702323, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 34.87, "return": 0.616289073702323}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-01", "score": 0.0, "ref_price": 33.98, "return": 0.6586227192466158}]}, "price_series": [{"date": "2016-08-08", "close": 124.8301, "volume": 620748.0}, {"date": "2016-08-09", "close": 125.1589, "volume": 530438.0}, {"date": "2016-08-10", "close": 124.9149, "volume": 554694.0}, {"date": "2016-08-11", "close": 126.0498, "volume": 961265.0}, {"date": "2016-08-12", "close": 126.3787, "volume": 562063.0}, {"date": "2016-08-15", "close": 126.4317, "volume": 511362.0}, {"date": "2016-08-16", "close": 125.3922, "volume": 702865.0}, {"date": "2016-08-17", "close": 125.4771, "volume": 719520.0}, {"date": "2016-08-18", "close": 124.9467, "volume": 718738.0}, {"date": "2016-08-19", "close": 122.4542, "volume": 855516.0}, {"date": "2016-08-22", "close": 123.2391, "volume": 417645.0}, {"date": "2016-08-23", "close": 122.9845, "volume": 412686.0}, {"date": "2016-08-24", "close": 122.4966, "volume": 644009.0}, {"date": "2016-08-25", "close": 122.5284, "volume": 579672.0}, {"date": "2016-08-26", "close": 121.192, "volume": 803630.0}, {"date": "2016-08-29", "close": 122.5709, "volume": 419381.0}, {"date": "2016-08-30", "close": 122.242, "volume": 555942.0}, {"date": "2016-08-31", "close": 124.8619, "volume": 1485412.0}, {"date": "2016-09-01", "close": 122.539, "volume": 716725.0}, {"date": "2016-09-02", "close": 123.8543, "volume": 424741.0}, {"date": "2016-09-06", "close": 124.4588, "volume": 389275.0}, {"date": "2016-09-07", "close": 125.6256, "volume": 633653.0}, {"date": "2016-09-08", "close": 123.6633, "volume": 1000747.0}, {"date": "2016-09-09", "close": 117.7342, "volume": 691672.0}, {"date": "2016-09-12", "close": 120.842, "volume": 643097.0}, {"date": "2016-09-13", "close": 117.5221, "volume": 727738.0}, {"date": "2016-09-14", "close": 117.5221, "volume": 398432.0}, {"date": "2016-09-15", "close": 117.3311, "volume": 624943.0}, {"date": "2016-09-16", "close": 116.5781, "volume": 1229246.0}, {"date": "2016-09-19", "close": 117.066, "volume": 727136.0}, {"date": "2016-09-20", "close": 116.9175, "volume": 373177.0}, {"date": "2016-09-21", "close": 118.954, "volume": 547575.0}, {"date": "2016-09-22", "close": 120.5768, "volume": 640245.0}, {"date": "2016-09-23", "close": 120.7359, "volume": 492898.0}, {"date": "2016-09-26", "close": 119.1025, "volume": 646100.0}, {"date": "2016-09-27", "close": 117.5115, "volume": 805786.0}, {"date": "2016-09-28", "close": 117.0872, "volume": 550379.0}, {"date": "2016-09-29", "close": 114.4567, "volume": 752558.0}, {"date": "2016-09-30", "close": 114.6583, "volume": 1127882.0}, {"date": "2016-10-03", "close": 113.5233, "volume": 867845.0}, {"date": "2016-10-04", "close": 112.4733, "volume": 645772.0}, {"date": "2016-10-05", "close": 109.864, "volume": 759348.0}, {"date": "2016-10-06", "close": 111.3596, "volume": 928829.0}, {"date": "2016-10-07", "close": 111.105, "volume": 837684.0}, {"date": "2016-10-10", "close": 112.4096, "volume": 548178.0}, {"date": "2016-10-11", "close": 110.9671, "volume": 1038081.0}, {"date": "2016-10-12", "close": 111.752, "volume": 559404.0}, {"date": "2016-10-13", "close": 111.996, "volume": 655065.0}, {"date": "2016-10-14", "close": 111.4444, "volume": 725242.0}, {"date": "2016-10-17", "close": 111.5505, "volume": 623644.0}, {"date": "2016-10-18", "close": 111.7202, "volume": 520961.0}, {"date": "2016-10-19", "close": 112.1127, "volume": 606629.0}, {"date": "2016-10-20", "close": 110.8611, "volume": 1081021.0}, {"date": "2016-10-21", "close": 109.8959, "volume": 909967.0}, {"date": "2016-10-24", "close": 108.0079, "volume": 894319.0}, {"date": "2016-10-25", "close": 106.5972, "volume": 968838.0}, {"date": "2016-10-26", "close": 104.8259, "volume": 559137.0}, {"date": "2016-10-27", "close": 102.6621, "volume": 936448.0}, {"date": "2016-10-28", "close": 101.6226, "volume": 538338.0}, {"date": "2016-10-31", "close": 104.1789, "volume": 991167.0}, {"date": "2016-11-01", "close": 102.7894, "volume": 1120412.0}, {"date": "2016-11-02", "close": 101.262, "volume": 784200.0}, {"date": "2016-11-03", "close": 99.9468, "volume": 659877.0}, {"date": "2016-11-04", "close": 101.8772, "volume": 865646.0}, {"date": "2016-11-07", "close": 104.6137, "volume": 822455.0}, {"date": "2016-11-08", "close": 104.1046, "volume": 534243.0}, {"date": "2016-11-09", "close": 105.4623, "volume": 898013.0}, {"date": "2016-11-10", "close": 107.9442, "volume": 2145646.0}, {"date": "2016-11-11", "close": 109.7898, "volume": 1549758.0}, {"date": "2016-11-14", "close": 113.9052, "volume": 1616115.0}, {"date": "2016-11-15", "close": 112.5475, "volume": 1314301.0}, {"date": "2016-11-16", "close": 110.3307, "volume": 943079.0}, {"date": "2016-11-17", "close": 110.8293, "volume": 866982.0}, {"date": "2016-11-18", "close": 109.6943, "volume": 688451.0}, {"date": "2016-11-21", "close": 111.1793, "volume": 1015581.0}, {"date": "2016-11-22", "close": 112.5051, "volume": 869645.0}, {"date": "2016-11-23", "close": 111.7732, "volume": 516569.0}, {"date": "2016-11-25", "close": 111.5505, "volume": 183482.0}, {"date": "2016-11-28", "close": 111.2535, "volume": 764200.0}, {"date": "2016-11-29", "close": 112.4627, "volume": 870168.0}, {"date": "2016-11-30", "close": 111.752, "volume": 708510.0}, {"date": "2016-12-01", "close": 111.7626, "volume": 1203157.0}, {"date": "2016-12-02", "close": 113.937, "volume": 903409.0}, {"date": "2016-12-05", "close": 114.7962, "volume": 1395594.0}, {"date": "2016-12-06", "close": 116.4296, "volume": 877722.0}, {"date": "2016-12-07", "close": 117.7448, "volume": 991718.0}, {"date": "2016-12-08", "close": 117.469, "volume": 1170332.0}, {"date": "2016-12-09", "close": 117.2887, "volume": 502539.0}, {"date": "2016-12-12", "close": 119.7389, "volume": 788952.0}, {"date": "2016-12-13", "close": 119.5692, "volume": 809252.0}, {"date": "2016-12-14", "close": 117.363, "volume": 1421626.0}, {"date": "2016-12-15", "close": 114.4992, "volume": 838959.0}, {"date": "2016-12-16", "close": 116.2387, "volume": 1295640.0}, {"date": "2016-12-19", "close": 116.7902, "volume": 623194.0}, {"date": "2016-12-20", "close": 116.9917, "volume": 534996.0}, {"date": "2016-12-21", "close": 114.1385, "volume": 991879.0}, {"date": "2016-12-22", "close": 113.2794, "volume": 712729.0}, {"date": "2016-12-23", "close": 111.996, "volume": 550373.0}, {"date": "2016-12-27", "close": 112.4309, "volume": 488894.0}, {"date": "2016-12-28", "close": 111.4657, "volume": 528510.0}, {"date": "2016-12-29", "close": 111.4763, "volume": 633100.0}, {"date": "2016-12-30", "close": 114.0749, "volume": 773332.0}, {"date": "2017-01-03", "close": 115.1144, "volume": 607075.0}, {"date": "2017-01-04", "close": 117.3948, "volume": 1051560.0}, {"date": "2017-01-05", "close": 115.9523, "volume": 538726.0}, {"date": "2017-01-06", "close": 117.1933, "volume": 555342.0}, {"date": "2017-01-09", "close": 113.9582, "volume": 876960.0}, {"date": "2017-01-10", "close": 112.4839, "volume": 628018.0}, {"date": "2017-01-11", "close": 111.4232, "volume": 588275.0}, {"date": "2017-01-12", "close": 112.6112, "volume": 497116.0}, {"date": "2017-01-13", "close": 112.9188, "volume": 501130.0}, {"date": "2017-01-17", "close": 114.5628, "volume": 896967.0}, {"date": "2017-01-18", "close": 115.475, "volume": 662039.0}, {"date": "2017-01-19", "close": 113.8416, "volume": 627764.0}, {"date": "2017-01-20", "close": 114.6583, "volume": 426279.0}, {"date": "2017-01-23", "close": 116.2599, "volume": 362035.0}, {"date": "2017-01-24", "close": 116.0159, "volume": 497862.0}, {"date": "2017-01-25", "close": 115.3265, "volume": 655544.0}, {"date": "2017-01-26", "close": 116.6947, "volume": 624023.0}, {"date": "2017-01-27", "close": 116.2493, "volume": 684085.0}, {"date": "2017-01-30", "close": 115.6553, "volume": 518028.0}, {"date": "2017-01-31", "close": 115.581, "volume": 697322.0}, {"date": "2017-02-01", "close": 113.3855, "volume": 635706.0}, {"date": "2017-02-02", "close": 115.0719, "volume": 536730.0}, {"date": "2017-02-03", "close": 115.4856, "volume": 525000.0}, {"date": "2017-02-06", "close": 115.0931, "volume": 477803.0}, {"date": "2017-02-07", "close": 113.9052, "volume": 564065.0}, {"date": "2017-02-08", "close": 115.0507, "volume": 316981.0}, {"date": "2017-02-09", "close": 115.6023, "volume": 423622.0}, {"date": "2017-02-10", "close": 116.4508, "volume": 401290.0}, {"date": "2017-02-13", "close": 117.0023, "volume": 367074.0}, {"date": "2017-02-14", "close": 117.7766, "volume": 535636.0}, {"date": "2017-02-15", "close": 117.9039, "volume": 494293.0}, {"date": "2017-02-16", "close": 117.4266, "volume": 541217.0}, {"date": "2017-02-17", "close": 118.0312, "volume": 361848.0}, {"date": "2017-02-21", "close": 119.1343, "volume": 502852.0}, {"date": "2017-02-22", "close": 119.2404, "volume": 499818.0}, {"date": "2017-02-23", "close": 118.8267, "volume": 425608.0}, {"date": "2017-02-24", "close": 118.5191, "volume": 570549.0}, {"date": "2017-02-27", "close": 119.5586, "volume": 341773.0}, {"date": "2017-02-28", "close": 119.5161, "volume": 566985.0}, {"date": "2017-03-01", "close": 120.651, "volume": 1024895.0}, {"date": "2017-03-02", "close": 118.2645, "volume": 794413.0}, {"date": "2017-03-03", "close": 119.1025, "volume": 587565.0}, {"date": "2017-03-06", "close": 119.6646, "volume": 624760.0}, {"date": "2017-03-07", "close": 118.9222, "volume": 468001.0}, {"date": "2017-03-08", "close": 117.5009, "volume": 547002.0}, {"date": "2017-03-09", "close": 115.4538, "volume": 707191.0}, {"date": "2017-03-10", "close": 113.1521, "volume": 736111.0}, {"date": "2017-03-13", "close": 112.8976, "volume": 782070.0}, {"date": "2017-03-14", "close": 112.1233, "volume": 436869.0}, {"date": "2017-03-15", "close": 115.4007, "volume": 575147.0}, {"date": "2017-03-16", "close": 114.7749, "volume": 588714.0}, {"date": "2017-03-17", "close": 115.9417, "volume": 1337309.0}, {"date": "2017-03-20", "close": 115.4962, "volume": 311036.0}, {"date": "2017-03-21", "close": 113.2476, "volume": 560627.0}, {"date": "2017-03-22", "close": 112.1233, "volume": 596966.0}, {"date": "2017-03-23", "close": 114.0855, "volume": 785436.0}, {"date": "2017-03-24", "close": 113.2688, "volume": 395774.0}, {"date": "2017-03-27", "close": 111.9217, "volume": 420000.0}, {"date": "2017-03-28", "close": 111.9005, "volume": 507323.0}, {"date": "2017-03-29", "close": 110.9671, "volume": 719199.0}, {"date": "2017-03-30", "close": 111.5399, "volume": 396452.0}, {"date": "2017-03-31", "close": 113.0885, "volume": 719987.0}, {"date": "2017-04-03", "close": 113.3006, "volume": 406792.0}, {"date": "2017-04-04", "close": 113.8734, "volume": 573222.0}, {"date": "2017-04-05", "close": 113.7567, "volume": 474218.0}, {"date": "2017-04-06", "close": 115.178, "volume": 547304.0}, {"date": "2017-04-07", "close": 114.1385, "volume": 756308.0}, {"date": "2017-04-10", "close": 115.0719, "volume": 432008.0}, {"date": "2017-04-11", "close": 115.6659, "volume": 480699.0}, {"date": "2017-04-12", "close": 115.5174, "volume": 416126.0}, {"date": "2017-04-13", "close": 114.3931, "volume": 244380.0}, {"date": "2017-04-17", "close": 116.3872, "volume": 369629.0}, {"date": "2017-04-18", "close": 115.1674, "volume": 378329.0}, {"date": "2017-04-19", "close": 114.5098, "volume": 558141.0}, {"date": "2017-04-20", "close": 113.343, "volume": 1237432.0}, {"date": "2017-04-21", "close": 114.2022, "volume": 939618.0}, {"date": "2017-04-24", "close": 113.5658, "volume": 975851.0}, {"date": "2017-04-25", "close": 114.828, "volume": 708720.0}, {"date": "2017-04-26", "close": 112.4627, "volume": 795252.0}, {"date": "2017-04-27", "close": 111.5081, "volume": 536811.0}, {"date": "2017-04-28", "close": 111.2959, "volume": 638891.0}, {"date": "2017-05-01", "close": 112.0066, "volume": 446087.0}, {"date": "2017-05-02", "close": 112.6536, "volume": 718023.0}, {"date": "2017-05-03", "close": 111.5399, "volume": 470252.0}, {"date": "2017-05-04", "close": 111.2217, "volume": 715653.0}, {"date": "2017-05-05", "close": 111.9111, "volume": 315980.0}, {"date": "2017-05-08", "close": 111.0944, "volume": 507742.0}, {"date": "2017-05-09", "close": 109.7792, "volume": 476716.0}, {"date": "2017-05-10", "close": 110.5535, "volume": 407497.0}, {"date": "2017-05-11", "close": 109.7474, "volume": 606891.0}, {"date": "2017-05-12", "close": 108.9307, "volume": 398575.0}, {"date": "2017-05-15", "close": 108.9519, "volume": 549445.0}, {"date": "2017-05-16", "close": 108.4427, "volume": 493500.0}, {"date": "2017-05-17", "close": 108.2094, "volume": 724116.0}, {"date": "2017-05-18", "close": 108.0397, "volume": 897625.0}, {"date": "2017-05-19", "close": 108.4534, "volume": 1014099.0}, {"date": "2017-05-22", "close": 108.7185, "volume": 526156.0}, {"date": "2017-05-23", "close": 109.1534, "volume": 402284.0}, {"date": "2017-05-24", "close": 108.3685, "volume": 496804.0}, {"date": "2017-05-25", "close": 108.8882, "volume": 774670.0}, {"date": "2017-05-26", "close": 108.0185, "volume": 429840.0}, {"date": "2017-05-30", "close": 107.3609, "volume": 679565.0}, {"date": "2017-05-31", "close": 107.1593, "volume": 1151632.0}, {"date": "2017-06-01", "close": 108.9413, "volume": 762854.0}, {"date": "2017-06-02", "close": 109.5777, "volume": 697891.0}, {"date": "2017-06-05", "close": 109.4292, "volume": 414935.0}, {"date": "2017-06-06", "close": 107.8382, "volume": 694980.0}, {"date": "2017-06-07", "close": 108.5382, "volume": 644068.0}, {"date": "2017-06-08", "close": 109.8322, "volume": 663049.0}, {"date": "2017-06-09", "close": 112.6218, "volume": 800358.0}, {"date": "2017-06-12", "close": 114.9022, "volume": 1182956.0}, {"date": "2017-06-13", "close": 113.6718, "volume": 711131.0}, {"date": "2017-06-14", "close": 112.6854, "volume": 582078.0}, {"date": "2017-06-15", "close": 112.5051, "volume": 500916.0}, {"date": "2017-06-16", "close": 112.1445, "volume": 1245895.0}, {"date": "2017-06-19", "close": 111.5187, "volume": 594353.0}, {"date": "2017-06-20", "close": 111.7096, "volume": 646960.0}, {"date": "2017-06-21", "close": 112.9824, "volume": 1269116.0}, {"date": "2017-06-22", "close": 112.7491, "volume": 952431.0}, {"date": "2017-06-23", "close": 113.2476, "volume": 557116.0}, {"date": "2017-06-26", "close": 113.2051, "volume": 417011.0}, {"date": "2017-06-27", "close": 112.399, "volume": 616062.0}, {"date": "2017-06-28", "close": 112.1339, "volume": 619529.0}, {"date": "2017-06-29", "close": 112.1339, "volume": 1043630.0}, {"date": "2017-06-30", "close": 112.2187, "volume": 1003066.0}, {"date": "2017-07-03", "close": 114.0431, "volume": 395847.0}, {"date": "2017-07-05", "close": 112.346, "volume": 525766.0}, {"date": "2017-07-06", "close": 108.9837, "volume": 844746.0}, {"date": "2017-07-07", "close": 108.6443, "volume": 691355.0}, {"date": "2017-07-10", "close": 106.8305, "volume": 493181.0}, {"date": "2017-07-11", "close": 105.4835, "volume": 889009.0}, {"date": "2017-07-12", "close": 106.8305, "volume": 1015387.0}, {"date": "2017-07-13", "close": 109.8004, "volume": 942245.0}, {"date": "2017-07-14", "close": 111.052, "volume": 552196.0}, {"date": "2017-07-17", "close": 111.2429, "volume": 625317.0}, {"date": "2017-07-18", "close": 109.6095, "volume": 756806.0}, {"date": "2017-07-19", "close": 111.2747, "volume": 410107.0}, {"date": "2017-07-20", "close": 107.276, "volume": 1394991.0}, {"date": "2017-07-21", "close": 108.1139, "volume": 891525.0}, {"date": "2017-07-24", "close": 108.1882, "volume": 598256.0}, {"date": "2017-07-25", "close": 108.2094, "volume": 609084.0}, {"date": "2017-07-26", "close": 108.0185, "volume": 642139.0}, {"date": "2017-07-27", "close": 109.0473, "volume": 586254.0}, {"date": "2017-07-28", "close": 109.514, "volume": 547720.0}, {"date": "2017-07-31", "close": 109.5352, "volume": 573601.0}, {"date": "2017-08-01", "close": 110.3732, "volume": 928303.0}, {"date": "2017-08-02", "close": 109.0791, "volume": 422244.0}, {"date": "2017-08-03", "close": 108.4746, "volume": 903571.0}, {"date": "2017-08-04", "close": 108.814, "volume": 382609.0}, {"date": "2017-08-07", "close": 108.4958, "volume": 421139.0}, {"date": "2017-08-08", "close": 108.0291, "volume": 424665.0}, {"date": "2017-08-09", "close": 107.87, "volume": 526833.0}, {"date": "2017-08-10", "close": 106.0987, "volume": 778455.0}, {"date": "2017-08-11", "close": 105.0062, "volume": 887986.0}, {"date": "2017-08-14", "close": 106.4593, "volume": 665873.0}, {"date": "2017-08-15", "close": 105.5047, "volume": 465262.0}, {"date": "2017-08-16", "close": 105.2183, "volume": 736356.0}, {"date": "2017-08-17", "close": 103.5849, "volume": 589550.0}, {"date": "2017-08-18", "close": 102.3227, "volume": 558123.0}, {"date": "2017-08-21", "close": 103.3834, "volume": 478849.0}, {"date": "2017-08-22", "close": 102.8636, "volume": 494150.0}, {"date": "2017-08-23", "close": 104.0834, "volume": 708781.0}, {"date": "2017-08-24", "close": 102.9909, "volume": 744232.0}, {"date": "2017-08-25", "close": 103.7864, "volume": 321943.0}, {"date": "2017-08-28", "close": 102.7045, "volume": 493719.0}, {"date": "2017-08-29", "close": 101.9939, "volume": 318277.0}, {"date": "2017-08-30", "close": 102.9379, "volume": 411960.0}, {"date": "2017-08-31", "close": 102.2272, "volume": 1162269.0}, {"date": "2017-09-01", "close": 103.0015, "volume": 380409.0}, {"date": "2017-09-05", "close": 101.5378, "volume": 1006506.0}, {"date": "2017-09-06", "close": 102.3969, "volume": 644805.0}, {"date": "2017-09-07", "close": 102.1848, "volume": 547704.0}, {"date": "2017-09-08", "close": 101.2408, "volume": 786931.0}, {"date": "2017-09-11", "close": 102.4606, "volume": 571463.0}, {"date": "2017-09-12", "close": 102.0045, "volume": 656010.0}, {"date": "2017-09-13", "close": 101.9515, "volume": 640901.0}, {"date": "2017-09-14", "close": 103.7758, "volume": 1642136.0}, {"date": "2017-09-15", "close": 104.4122, "volume": 2059010.0}, {"date": "2017-09-18", "close": 104.1364, "volume": 764766.0}, {"date": "2017-09-19", "close": 102.1848, "volume": 1095055.0}, {"date": "2017-09-20", "close": 103.6485, "volume": 745087.0}, {"date": "2017-09-21", "close": 107.2654, "volume": 1373851.0}, {"date": "2017-09-22", "close": 106.7775, "volume": 752216.0}, {"date": "2017-09-25", "close": 107.87, "volume": 653660.0}, {"date": "2017-09-26", "close": 109.3125, "volume": 1070420.0}, {"date": "2017-09-27", "close": 107.3927, "volume": 936285.0}, {"date": "2017-09-28", "close": 106.873, "volume": 753453.0}, {"date": "2017-09-29", "close": 107.4669, "volume": 809317.0}, {"date": "2017-10-02", "close": 108.3367, "volume": 866950.0}, {"date": "2017-10-03", "close": 109.4822, "volume": 759874.0}, {"date": "2017-10-04", "close": 110.7232, "volume": 648027.0}, {"date": "2017-10-05", "close": 110.702, "volume": 1015584.0}, {"date": "2017-10-06", "close": 111.3808, "volume": 812632.0}, {"date": "2017-10-09", "close": 110.6808, "volume": 678894.0}, {"date": "2017-10-10", "close": 110.8293, "volume": 957002.0}, {"date": "2017-10-11", "close": 111.2641, "volume": 641252.0}, {"date": "2017-10-12", "close": 111.1899, "volume": 456282.0}, {"date": "2017-10-13", "close": 109.7686, "volume": 1172194.0}, {"date": "2017-10-16", "close": 109.111, "volume": 1100063.0}, {"date": "2017-10-17", "close": 108.1988, "volume": 870382.0}, {"date": "2017-10-18", "close": 107.7003, "volume": 831384.0}, {"date": "2017-10-19", "close": 104.6456, "volume": 2128364.0}, {"date": "2017-10-20", "close": 103.3091, "volume": 929933.0}, {"date": "2017-10-23", "close": 103.8607, "volume": 568994.0}, {"date": "2017-10-24", "close": 102.0363, "volume": 1258028.0}, {"date": "2017-10-25", "close": 101.612, "volume": 939866.0}, {"date": "2017-10-26", "close": 101.6969, "volume": 887043.0}, {"date": "2017-10-27", "close": 101.262, "volume": 742162.0}, {"date": "2017-10-30", "close": 100.265, "volume": 1119310.0}, {"date": "2017-10-31", "close": 101.4848, "volume": 988086.0}, {"date": "2017-11-01", "close": 100.965, "volume": 637991.0}, {"date": "2017-11-02", "close": 100.965, "volume": 668229.0}, {"date": "2017-11-03", "close": 99.8619, "volume": 720309.0}, {"date": "2017-11-06", "close": 101.0817, "volume": 747355.0}, {"date": "2017-11-07", "close": 102.3121, "volume": 989033.0}, {"date": "2017-11-08", "close": 102.9273, "volume": 1328918.0}, {"date": "2017-11-09", "close": 104.741, "volume": 816774.0}, {"date": "2017-11-10", "close": 105.9502, "volume": 748712.0}, {"date": "2017-11-13", "close": 106.1305, "volume": 881167.0}, {"date": "2017-11-14", "close": 106.1093, "volume": 950881.0}, {"date": "2017-11-15", "close": 106.2366, "volume": 633227.0}, {"date": "2017-11-16", "close": 106.926, "volume": 774105.0}, {"date": "2017-11-17", "close": 106.9896, "volume": 768668.0}, {"date": "2017-11-20", "close": 106.6184, "volume": 725418.0}, {"date": "2017-11-21", "close": 107.1912, "volume": 854635.0}, {"date": "2017-11-22", "close": 106.8624, "volume": 743317.0}, {"date": "2017-11-24", "close": 107.1063, "volume": 198240.0}, {"date": "2017-11-27", "close": 107.3503, "volume": 557222.0}, {"date": "2017-11-28", "close": 107.0002, "volume": 1272000.0}, {"date": "2017-11-29", "close": 108.4321, "volume": 780132.0}, {"date": "2017-11-30", "close": 108.4321, "volume": 1245184.0}, {"date": "2017-12-01", "close": 108.22, "volume": 1010885.0}, {"date": "2017-12-04", "close": 110.2565, "volume": 871728.0}, {"date": "2017-12-05", "close": 108.8352, "volume": 939079.0}, {"date": "2017-12-06", "close": 108.6018, "volume": 897208.0}, {"date": "2017-12-07", "close": 107.9973, "volume": 841941.0}, {"date": "2017-12-08", "close": 108.8246, "volume": 990457.0}, {"date": "2017-12-11", "close": 108.8246, "volume": 1144022.0}, {"date": "2017-12-12", "close": 109.2701, "volume": 643040.0}, {"date": "2017-12-13", "close": 109.1428, "volume": 626693.0}, {"date": "2017-12-14", "close": 109.3867, "volume": 609135.0}, {"date": "2017-12-15", "close": 109.4928, "volume": 1795958.0}, {"date": "2017-12-18", "close": 110.0868, "volume": 1125575.0}, {"date": "2017-12-19", "close": 107.7851, "volume": 2070447.0}, {"date": "2017-12-20", "close": 104.9956, "volume": 1061894.0}, {"date": "2017-12-21", "close": 105.1335, "volume": 987510.0}, {"date": "2017-12-22", "close": 106.1093, "volume": 618599.0}, {"date": "2017-12-26", "close": 106.4381, "volume": 651615.0}, {"date": "2017-12-27", "close": 106.7669, "volume": 621443.0}, {"date": "2017-12-28", "close": 107.0533, "volume": 706319.0}, {"date": "2017-12-29", "close": 107.0533, "volume": 705766.0}, {"date": "2018-01-02", "close": 106.7457, "volume": 792931.0}, {"date": "2018-01-03", "close": 107.0745, "volume": 491436.0}, {"date": "2018-01-04", "close": 104.8471, "volume": 833414.0}, {"date": "2018-01-05", "close": 105.9184, "volume": 563199.0}, {"date": "2018-01-08", "close": 105.4092, "volume": 796058.0}, {"date": "2018-01-09", "close": 104.6137, "volume": 980361.0}, {"date": "2018-01-10", "close": 101.909, "volume": 936976.0}, {"date": "2018-01-11", "close": 101.5378, "volume": 626327.0}, {"date": "2018-01-12", "close": 101.262, "volume": 581315.0}, {"date": "2018-01-16", "close": 100.7529, "volume": 655381.0}, {"date": "2018-01-17", "close": 100.8378, "volume": 801429.0}, {"date": "2018-01-18", "close": 99.8195, "volume": 809416.0}, {"date": "2018-01-19", "close": 99.6074, "volume": 1602615.0}, {"date": "2018-01-22", "close": 101.7817, "volume": 1112220.0}, {"date": "2018-01-23", "close": 103.0439, "volume": 783080.0}, {"date": "2018-01-24", "close": 102.8636, "volume": 922135.0}, {"date": "2018-01-25", "close": 102.3439, "volume": 1020462.0}, {"date": "2018-01-26", "close": 103.8607, "volume": 930865.0}, {"date": "2018-01-29", "close": 104.444, "volume": 1215194.0}, {"date": "2018-01-30", "close": 104.147, "volume": 1273602.0}, {"date": "2018-01-31", "close": 106.6184, "volume": 1520262.0}, {"date": "2018-02-01", "close": 105.5365, "volume": 1134141.0}, {"date": "2018-02-02", "close": 104.0198, "volume": 1344913.0}, {"date": "2018-02-05", "close": 99.321, "volume": 1686022.0}, {"date": "2018-02-06", "close": 99.1195, "volume": 2308654.0}, {"date": "2018-02-07", "close": 98.4937, "volume": 1032346.0}, {"date": "2018-02-08", "close": 96.1072, "volume": 1297598.0}, {"date": "2018-02-09", "close": 97.7724, "volume": 1660373.0}, {"date": "2018-02-12", "close": 98.3134, "volume": 939299.0}, {"date": "2018-02-13", "close": 99.5119, "volume": 860982.0}, {"date": "2018-02-14", "close": 99.4801, "volume": 1060345.0}, {"date": "2018-02-15", "close": 101.3363, "volume": 980517.0}, {"date": "2018-02-16", "close": 102.0363, "volume": 603196.0}, {"date": "2018-02-20", "close": 102.0893, "volume": 983591.0}, {"date": "2018-02-21", "close": 100.2332, "volume": 1303106.0}, {"date": "2018-02-22", "close": 101.7287, "volume": 835313.0}, {"date": "2018-02-23", "close": 103.5425, "volume": 407184.0}, {"date": "2018-02-26", "close": 104.0092, "volume": 524929.0}, {"date": "2018-02-27", "close": 101.7075, "volume": 904339.0}, {"date": "2018-02-28", "close": 102.8, "volume": 1356480.0}, {"date": "2018-03-01", "close": 102.5348, "volume": 1163127.0}, {"date": "2018-03-02", "close": 103.7864, "volume": 957095.0}, {"date": "2018-03-05", "close": 104.3804, "volume": 1276698.0}, {"date": "2018-03-06", "close": 105.8865, "volume": 658906.0}, {"date": "2018-03-07", "close": 106.1517, "volume": 933516.0}, {"date": "2018-03-08", "close": 105.5047, "volume": 733419.0}, {"date": "2018-03-09", "close": 105.6532, "volume": 753835.0}, {"date": "2018-03-12", "close": 105.8441, "volume": 1051869.0}, {"date": "2018-03-13", "close": 104.4652, "volume": 875356.0}, {"date": "2018-03-14", "close": 104.6986, "volume": 739168.0}, {"date": "2018-03-15", "close": 104.3486, "volume": 717943.0}, {"date": "2018-03-16", "close": 104.9425, "volume": 2325651.0}, {"date": "2018-03-19", "close": 104.2213, "volume": 694075.0}, {"date": "2018-03-20", "close": 103.5, "volume": 766969.0}, {"date": "2018-03-21", "close": 102.8636, "volume": 795404.0}, {"date": "2018-03-22", "close": 101.8772, "volume": 570026.0}, {"date": "2018-03-23", "close": 98.5785, "volume": 1052695.0}, {"date": "2018-03-26", "close": 100.1695, "volume": 767445.0}, {"date": "2018-03-27", "close": 100.7211, "volume": 710165.0}, {"date": "2018-03-28", "close": 103.9349, "volume": 781585.0}, {"date": "2018-03-29", "close": 102.7045, "volume": 729519.0}, {"date": "2018-04-02", "close": 101.156, "volume": 785089.0}, {"date": "2018-04-03", "close": 102.6727, "volume": 891506.0}, {"date": "2018-04-04", "close": 102.1636, "volume": 1171460.0}, {"date": "2018-04-05", "close": 101.8242, "volume": 591386.0}, {"date": "2018-04-06", "close": 100.2544, "volume": 897019.0}, {"date": "2018-04-09", "close": 100.1801, "volume": 527893.0}, {"date": "2018-04-10", "close": 100.965, "volume": 526255.0}, {"date": "2018-04-11", "close": 100.8802, "volume": 455026.0}, {"date": "2018-04-12", "close": 100.7635, "volume": 837287.0}, {"date": "2018-04-13", "close": 100.912, "volume": 686432.0}, {"date": "2018-04-16", "close": 102.3757, "volume": 736540.0}, {"date": "2018-04-17", "close": 102.9697, "volume": 590713.0}, {"date": "2018-04-18", "close": 102.3651, "volume": 707855.0}, {"date": "2018-04-19", "close": 102.9379, "volume": 814928.0}, {"date": "2018-04-20", "close": 101.8242, "volume": 793805.0}, {"date": "2018-04-23", "close": 102.0575, "volume": 720415.0}, {"date": "2018-04-24", "close": 102.0045, "volume": 677624.0}, {"date": "2018-04-25", "close": 102.2378, "volume": 738455.0}, {"date": "2018-04-26", "close": 103.5955, "volume": 786521.0}, {"date": "2018-04-27", "close": 104.6031, "volume": 1071196.0}, {"date": "2018-04-30", "close": 103.6697, "volume": 1073518.0}, {"date": "2018-05-01", "close": 104.1258, "volume": 1427120.0}, {"date": "2018-05-02", "close": 102.8955, "volume": 1120845.0}, {"date": "2018-05-03", "close": 103.4258, "volume": 2223221.0}, {"date": "2018-05-04", "close": 105.982, "volume": 1040731.0}, {"date": "2018-05-07", "close": 106.4487, "volume": 750017.0}, {"date": "2018-05-08", "close": 106.3532, "volume": 709617.0}, {"date": "2018-05-09", "close": 107.0321, "volume": 577755.0}, {"date": "2018-05-10", "close": 107.3609, "volume": 571211.0}, {"date": "2018-05-11", "close": 106.1517, "volume": 579516.0}, {"date": "2018-05-14", "close": 104.9638, "volume": 1087167.0}, {"date": "2018-05-15", "close": 102.3333, "volume": 1273607.0}, {"date": "2018-05-16", "close": 100.8908, "volume": 1143087.0}, {"date": "2018-05-17", "close": 100.3074, "volume": 933073.0}, {"date": "2018-05-18", "close": 99.9892, "volume": 2302620.0}, {"date": "2018-05-21", "close": 101.0817, "volume": 1030414.0}, {"date": "2018-05-22", "close": 100.9014, "volume": 891416.0}, {"date": "2018-05-23", "close": 102.0681, "volume": 1081554.0}, {"date": "2018-05-24", "close": 101.5272, "volume": 594628.0}, {"date": "2018-05-25", "close": 101.6757, "volume": 407440.0}, {"date": "2018-05-29", "close": 101.4211, "volume": 827511.0}, {"date": "2018-05-30", "close": 103.15, "volume": 571254.0}, {"date": "2018-05-31", "close": 103.4364, "volume": 1411449.0}, {"date": "2018-06-01", "close": 103.9349, "volume": 749135.0}, {"date": "2018-06-04", "close": 104.2531, "volume": 998205.0}, {"date": "2018-06-05", "close": 104.2955, "volume": 1003618.0}, {"date": "2018-06-06", "close": 105.0698, "volume": 537603.0}, {"date": "2018-06-07", "close": 104.741, "volume": 590539.0}, {"date": "2018-06-08", "close": 104.5289, "volume": 378449.0}, {"date": "2018-06-11", "close": 103.447, "volume": 430528.0}, {"date": "2018-06-12", "close": 103.3621, "volume": 1108486.0}, {"date": "2018-06-13", "close": 101.6014, "volume": 1283492.0}, {"date": "2018-06-14", "close": 103.7758, "volume": 1085851.0}, {"date": "2018-06-15", "close": 105.3456, "volume": 1896983.0}, {"date": "2018-06-18", "close": 105.8441, "volume": 1301173.0}, {"date": "2018-06-19", "close": 105.3986, "volume": 878919.0}, {"date": "2018-06-20", "close": 106.7775, "volume": 490868.0}, {"date": "2018-06-21", "close": 106.279, "volume": 958192.0}, {"date": "2018-06-22", "close": 107.7533, "volume": 929096.0}, {"date": "2018-06-25", "close": 106.7139, "volume": 723136.0}, {"date": "2018-06-26", "close": 106.2366, "volume": 949366.0}, {"date": "2018-06-27", "close": 106.279, "volume": 571493.0}, {"date": "2018-06-28", "close": 106.9154, "volume": 625482.0}, {"date": "2018-06-29", "close": 106.629, "volume": 1267751.0}, {"date": "2018-07-02", "close": 106.4593, "volume": 676548.0}, {"date": "2018-07-03", "close": 107.4245, "volume": 348123.0}, {"date": "2018-07-05", "close": 108.7716, "volume": 623031.0}, {"date": "2018-07-06", "close": 108.9413, "volume": 355846.0}, {"date": "2018-07-09", "close": 108.7503, "volume": 374332.0}, {"date": "2018-07-10", "close": 108.1988, "volume": 695765.0}, {"date": "2018-07-11", "close": 107.9761, "volume": 311167.0}, {"date": "2018-07-12", "close": 109.0473, "volume": 688226.0}, {"date": "2018-07-13", "close": 109.217, "volume": 507648.0}, {"date": "2018-07-16", "close": 108.1458, "volume": 671544.0}, {"date": "2018-07-17", "close": 106.2896, "volume": 626795.0}, {"date": "2018-07-18", "close": 106.7245, "volume": 1047879.0}, {"date": "2018-07-19", "close": 107.8276, "volume": 800301.0}, {"date": "2018-07-20", "close": 105.335, "volume": 890126.0}, {"date": "2018-07-23", "close": 105.685, "volume": 942178.0}, {"date": "2018-07-24", "close": 106.0775, "volume": 726248.0}, {"date": "2018-07-25", "close": 107.1912, "volume": 447503.0}, {"date": "2018-07-26", "close": 107.6154, "volume": 508859.0}, {"date": "2018-07-27", "close": 106.8836, "volume": 590608.0}, {"date": "2018-07-30", "close": 106.629, "volume": 498322.0}, {"date": "2018-07-31", "close": 109.3655, "volume": 796673.0}, {"date": "2018-08-01", "close": 110.0338, "volume": 432444.0}, {"date": "2018-08-02", "close": 109.4292, "volume": 268871.0}, {"date": "2018-08-03", "close": 110.7232, "volume": 410025.0}, {"date": "2018-08-06", "close": 111.9111, "volume": 395418.0}, {"date": "2018-08-07", "close": 112.2399, "volume": 633257.0}, {"date": "2018-08-08", "close": 111.5081, "volume": 327375.0}, {"date": "2018-08-09", "close": 111.2111, "volume": 303215.0}, {"date": "2018-08-10", "close": 110.108, "volume": 322946.0}, {"date": "2018-08-13", "close": 109.5034, "volume": 313457.0}, {"date": "2018-08-14", "close": 109.5564, "volume": 415166.0}, {"date": "2018-08-15", "close": 110.0125, "volume": 387396.0}, {"date": "2018-08-16", "close": 111.2853, "volume": 286085.0}, {"date": "2018-08-17", "close": 112.2824, "volume": 397183.0}, {"date": "2018-08-20", "close": 111.9005, "volume": 310048.0}, {"date": "2018-08-21", "close": 110.2671, "volume": 427391.0}, {"date": "2018-08-22", "close": 109.7262, "volume": 251710.0}, {"date": "2018-08-23", "close": 109.0898, "volume": 357532.0}, {"date": "2018-08-24", "close": 109.4504, "volume": 313337.0}, {"date": "2018-08-27", "close": 109.4504, "volume": 337278.0}, {"date": "2018-08-28", "close": 110.405, "volume": 327030.0}, {"date": "2018-08-29", "close": 110.7126, "volume": 366671.0}, {"date": "2018-08-30", "close": 110.2565, "volume": 250229.0}, {"date": "2018-08-31", "close": 110.7338, "volume": 593282.0}, {"date": "2018-09-04", "close": 109.0261, "volume": 377543.0}, {"date": "2018-09-05", "close": 109.2489, "volume": 902404.0}, {"date": "2018-09-06", "close": 109.2276, "volume": 800448.0}, {"date": "2018-09-07", "close": 107.0321, "volume": 1374640.0}, {"date": "2018-09-10", "close": 106.7563, "volume": 1132918.0}, {"date": "2018-09-11", "close": 106.8199, "volume": 565405.0}, {"date": "2018-09-12", "close": 107.4139, "volume": 582293.0}, {"date": "2018-09-13", "close": 106.7033, "volume": 619431.0}, {"date": "2018-09-14", "close": 106.3002, "volume": 452836.0}, {"date": "2018-09-17", "close": 107.7321, "volume": 721689.0}, {"date": "2018-09-18", "close": 107.1487, "volume": 502829.0}, {"date": "2018-09-19", "close": 104.5501, "volume": 626592.0}, {"date": "2018-09-20", "close": 105.3668, "volume": 814901.0}, {"date": "2018-09-21", "close": 106.3426, "volume": 1464066.0}, {"date": "2018-09-24", "close": 103.5955, "volume": 557975.0}, {"date": "2018-09-25", "close": 103.5955, "volume": 531488.0}, {"date": "2018-09-26", "close": 101.8348, "volume": 525568.0}, {"date": "2018-09-27", "close": 102.2272, "volume": 609127.0}, {"date": "2018-09-28", "close": 103.447, "volume": 796100.0}, {"date": "2018-10-01", "close": 102.7576, "volume": 708762.0}, {"date": "2018-10-02", "close": 102.5454, "volume": 711290.0}, {"date": "2018-10-03", "close": 102.1636, "volume": 676039.0}, {"date": "2018-10-04", "close": 100.7317, "volume": 395506.0}, {"date": "2018-10-05", "close": 99.9044, "volume": 535216.0}, {"date": "2018-10-08", "close": 100.4983, "volume": 879480.0}, {"date": "2018-10-09", "close": 100.5089, "volume": 549485.0}, {"date": "2018-10-10", "close": 98.7695, "volume": 637555.0}, {"date": "2018-10-11", "close": 96.1496, "volume": 957454.0}, {"date": "2018-10-12", "close": 95.545, "volume": 710537.0}, {"date": "2018-10-15", "close": 95.789, "volume": 473005.0}, {"date": "2018-10-16", "close": 98.3134, "volume": 727949.0}, {"date": "2018-10-17", "close": 97.7618, "volume": 521168.0}, {"date": "2018-10-18", "close": 98.2073, "volume": 1660922.0}, {"date": "2018-10-19", "close": 98.4725, "volume": 679063.0}, {"date": "2018-10-22", "close": 97.4012, "volume": 612699.0}, {"date": "2018-10-23", "close": 97.5497, "volume": 846581.0}, {"date": "2018-10-24", "close": 96.9981, "volume": 935443.0}, {"date": "2018-10-25", "close": 98.5467, "volume": 648164.0}, {"date": "2018-10-26", "close": 96.7224, "volume": 795672.0}, {"date": "2018-10-29", "close": 98.3982, "volume": 668792.0}, {"date": "2018-10-30", "close": 97.9209, "volume": 1010432.0}, {"date": "2018-10-31", "close": 96.7966, "volume": 1129820.0}, {"date": "2018-11-01", "close": 97.2951, "volume": 839301.0}, {"date": "2018-11-02", "close": 96.9451, "volume": 727038.0}, {"date": "2018-11-05", "close": 98.3982, "volume": 786783.0}, {"date": "2018-11-06", "close": 100.0741, "volume": 656082.0}, {"date": "2018-11-07", "close": 101.1666, "volume": 642048.0}, {"date": "2018-11-08", "close": 101.0499, "volume": 523692.0}, {"date": "2018-11-09", "close": 100.7741, "volume": 546428.0}, {"date": "2018-11-12", "close": 100.3923, "volume": 293412.0}, {"date": "2018-11-13", "close": 101.209, "volume": 487817.0}, {"date": "2018-11-14", "close": 100.3923, "volume": 563593.0}, {"date": "2018-11-15", "close": 99.4271, "volume": 602786.0}, {"date": "2018-11-16", "close": 100.5938, "volume": 669967.0}, {"date": "2018-11-19", "close": 98.7801, "volume": 693692.0}, {"date": "2018-11-20", "close": 98.0588, "volume": 522167.0}, {"date": "2018-11-21", "close": 98.3134, "volume": 476588.0}, {"date": "2018-11-23", "close": 97.7088, "volume": 161633.0}, {"date": "2018-11-26", "close": 98.43, "volume": 416907.0}, {"date": "2018-11-27", "close": 98.7164, "volume": 428221.0}, {"date": "2018-11-28", "close": 100.0316, "volume": 539630.0}, {"date": "2018-11-29", "close": 99.5119, "volume": 495378.0}, {"date": "2018-11-30", "close": 102.2697, "volume": 1363965.0}, {"date": "2018-12-03", "close": 102.0363, "volume": 949166.0}, {"date": "2018-12-04", "close": 100.2332, "volume": 1301845.0}, {"date": "2018-12-06", "close": 101.5166, "volume": 1124091.0}, {"date": "2018-12-07", "close": 98.8861, "volume": 661999.0}, {"date": "2018-12-10", "close": 98.7695, "volume": 743567.0}, {"date": "2018-12-11", "close": 98.43, "volume": 599596.0}, {"date": "2018-12-12", "close": 95.7041, "volume": 657933.0}, {"date": "2018-12-13", "close": 95.3223, "volume": 828728.0}, {"date": "2018-12-14", "close": 94.6965, "volume": 859050.0}, {"date": "2018-12-17", "close": 91.3872, "volume": 1082822.0}, {"date": "2018-12-18", "close": 90.825, "volume": 963658.0}, {"date": "2018-12-19", "close": 89.0537, "volume": 1094034.0}, {"date": "2018-12-20", "close": 85.7126, "volume": 1353844.0}, {"date": "2018-12-21", "close": 85.3626, "volume": 1605317.0}, {"date": "2018-12-24", "close": 82.3397, "volume": 562119.0}, {"date": "2018-12-26", "close": 85.3308, "volume": 689295.0}, {"date": "2018-12-27", "close": 84.4822, "volume": 484250.0}, {"date": "2018-12-28", "close": 84.6732, "volume": 712044.0}, {"date": "2018-12-31", "close": 83.8777, "volume": 580457.0}, {"date": "2019-01-02", "close": 82.4988, "volume": 701030.0}, {"date": "2019-01-03", "close": 82.1594, "volume": 579669.0}, {"date": "2019-01-04", "close": 84.1959, "volume": 632693.0}, {"date": "2019-01-07", "close": 86.6672, "volume": 906945.0}, {"date": "2019-01-08", "close": 90.1568, "volume": 1098603.0}, {"date": "2019-01-09", "close": 91.4614, "volume": 1151772.0}, {"date": "2019-01-10", "close": 92.4267, "volume": 625778.0}, {"date": "2019-01-11", "close": 92.8403, "volume": 510255.0}, {"date": "2019-01-14", "close": 92.0554, "volume": 625149.0}, {"date": "2019-01-15", "close": 92.9252, "volume": 448375.0}, {"date": "2019-01-16", "close": 93.8479, "volume": 527010.0}, {"date": "2019-01-17", "close": 94.3677, "volume": 345188.0}, {"date": "2019-01-18", "close": 94.6541, "volume": 589820.0}, {"date": "2019-01-22", "close": 93.6995, "volume": 483552.0}, {"date": "2019-01-23", "close": 93.4131, "volume": 500415.0}, {"date": "2019-01-24", "close": 91.5887, "volume": 919922.0}, {"date": "2019-01-25", "close": 94.6435, "volume": 856663.0}, {"date": "2019-01-28", "close": 95.142, "volume": 537684.0}, {"date": "2019-01-29", "close": 95.492, "volume": 424277.0}, {"date": "2019-01-30", "close": 96.436, "volume": 610544.0}, {"date": "2019-01-31", "close": 98.0376, "volume": 834774.0}, {"date": "2019-02-01", "close": 96.8602, "volume": 516613.0}, {"date": "2019-02-04", "close": 98.4406, "volume": 609221.0}, {"date": "2019-02-05", "close": 99.1407, "volume": 559763.0}, {"date": "2019-02-06", "close": 98.1967, "volume": 474554.0}, {"date": "2019-02-07", "close": 99.1195, "volume": 588906.0}, {"date": "2019-02-08", "close": 97.8255, "volume": 547342.0}, {"date": "2019-02-11", "close": 97.7512, "volume": 606807.0}, {"date": "2019-02-12", "close": 96.9133, "volume": 689869.0}, {"date": "2019-02-13", "close": 97.8679, "volume": 517335.0}, {"date": "2019-02-14", "close": 96.489, "volume": 878603.0}, {"date": "2019-02-15", "close": 97.1572, "volume": 593982.0}, {"date": "2019-02-19", "close": 97.677, "volume": 407862.0}, {"date": "2019-02-20", "close": 96.3829, "volume": 668365.0}, {"date": "2019-02-21", "close": 97.0406, "volume": 581963.0}, {"date": "2019-02-22", "close": 97.9421, "volume": 341308.0}, {"date": "2019-02-25", "close": 96.7118, "volume": 454198.0}, {"date": "2019-02-26", "close": 95.842, "volume": 534081.0}, {"date": "2019-02-27", "close": 95.7147, "volume": 301626.0}, {"date": "2019-02-28", "close": 96.2238, "volume": 563142.0}, {"date": "2019-03-01", "close": 95.5981, "volume": 477495.0}, {"date": "2019-03-04", "close": 96.9875, "volume": 489951.0}, {"date": "2019-03-05", "close": 97.3375, "volume": 329061.0}, {"date": "2019-03-06", "close": 96.3936, "volume": 273307.0}, {"date": "2019-03-07", "close": 96.0011, "volume": 424882.0}, {"date": "2019-03-08", "close": 95.842, "volume": 344707.0}, {"date": "2019-03-11", "close": 96.6269, "volume": 408095.0}, {"date": "2019-03-12", "close": 97.486, "volume": 264308.0}, {"date": "2019-03-13", "close": 96.9769, "volume": 516305.0}, {"date": "2019-03-14", "close": 97.0724, "volume": 409849.0}, {"date": "2019-03-15", "close": 95.8632, "volume": 827324.0}, {"date": "2019-03-18", "close": 95.3859, "volume": 388782.0}, {"date": "2019-03-19", "close": 94.5268, "volume": 368941.0}, {"date": "2019-03-20", "close": 94.6965, "volume": 355098.0}, {"date": "2019-03-21", "close": 96.4572, "volume": 351223.0}, {"date": "2019-03-22", "close": 95.1632, "volume": 358477.0}, {"date": "2019-03-25", "close": 94.2722, "volume": 398998.0}, {"date": "2019-03-26", "close": 95.4602, "volume": 333374.0}, {"date": "2019-03-27", "close": 94.7495, "volume": 349041.0}, {"date": "2019-03-28", "close": 95.248, "volume": 294248.0}, {"date": "2019-03-29", "close": 95.3753, "volume": 603205.0}, {"date": "2019-04-01", "close": 95.895, "volume": 394362.0}, {"date": "2019-04-02", "close": 96.6799, "volume": 472594.0}, {"date": "2019-04-03", "close": 97.2845, "volume": 278898.0}, {"date": "2019-04-04", "close": 97.3588, "volume": 281657.0}, {"date": "2019-04-05", "close": 98.2179, "volume": 359372.0}, {"date": "2019-04-08", "close": 97.6557, "volume": 274255.0}, {"date": "2019-04-09", "close": 95.3753, "volume": 530778.0}, {"date": "2019-04-10", "close": 97.2527, "volume": 428459.0}, {"date": "2019-04-11", "close": 96.2663, "volume": 380885.0}, {"date": "2019-04-12", "close": 95.9799, "volume": 629133.0}, {"date": "2019-04-15", "close": 95.4177, "volume": 456905.0}, {"date": "2019-04-16", "close": 92.5645, "volume": 709562.0}, {"date": "2019-04-17", "close": 91.9069, "volume": 594000.0}, {"date": "2019-04-18", "close": 92.3312, "volume": 728874.0}, {"date": "2019-04-22", "close": 92.2782, "volume": 557806.0}, {"date": "2019-04-23", "close": 93.7419, "volume": 722419.0}, {"date": "2019-04-24", "close": 93.8904, "volume": 317639.0}, {"date": "2019-04-25", "close": 92.7342, "volume": 368276.0}, {"date": "2019-04-26", "close": 93.6888, "volume": 196829.0}, {"date": "2019-04-29", "close": 92.4479, "volume": 347931.0}, {"date": "2019-04-30", "close": 93.6995, "volume": 653497.0}, {"date": "2019-05-01", "close": 93.657, "volume": 469432.0}, {"date": "2019-05-02", "close": 92.0236, "volume": 613103.0}, {"date": "2019-05-03", "close": 91.9069, "volume": 425586.0}, {"date": "2019-05-06", "close": 91.4296, "volume": 318970.0}, {"date": "2019-05-07", "close": 89.6901, "volume": 486756.0}, {"date": "2019-05-08", "close": 89.0749, "volume": 285446.0}, {"date": "2019-05-09", "close": 89.2022, "volume": 375372.0}, {"date": "2019-05-10", "close": 89.6795, "volume": 335387.0}, {"date": "2019-05-13", "close": 89.5735, "volume": 485846.0}, {"date": "2019-05-14", "close": 90.5174, "volume": 541702.0}, {"date": "2019-05-15", "close": 90.8038, "volume": 431518.0}, {"date": "2019-05-16", "close": 91.8221, "volume": 530068.0}, {"date": "2019-05-17", "close": 92.1509, "volume": 598769.0}, {"date": "2019-05-20", "close": 91.313, "volume": 556877.0}, {"date": "2019-05-21", "close": 92.5221, "volume": 465514.0}, {"date": "2019-05-22", "close": 92.8509, "volume": 568151.0}, {"date": "2019-05-23", "close": 92.7024, "volume": 616578.0}, {"date": "2019-05-24", "close": 93.9858, "volume": 467411.0}, {"date": "2019-05-28", "close": 92.5751, "volume": 988886.0}, {"date": "2019-05-29", "close": 91.5463, "volume": 485520.0}, {"date": "2019-05-30", "close": 91.4827, "volume": 455050.0}, {"date": "2019-05-31", "close": 91.2175, "volume": 653777.0}, {"date": "2019-06-03", "close": 91.8221, "volume": 561203.0}, {"date": "2019-06-04", "close": 92.0342, "volume": 468873.0}, {"date": "2019-06-05", "close": 93.9646, "volume": 420570.0}, {"date": "2019-06-06", "close": 93.954, "volume": 394512.0}, {"date": "2019-06-07", "close": 93.9116, "volume": 370085.0}, {"date": "2019-06-10", "close": 93.5085, "volume": 354683.0}, {"date": "2019-06-11", "close": 93.2434, "volume": 545111.0}, {"date": "2019-06-12", "close": 92.9358, "volume": 376693.0}, {"date": "2019-06-13", "close": 93.6252, "volume": 430205.0}, {"date": "2019-06-14", "close": 92.8509, "volume": 424012.0}, {"date": "2019-06-17", "close": 93.8904, "volume": 481745.0}, {"date": "2019-06-18", "close": 90.6023, "volume": 1019351.0}, {"date": "2019-06-19", "close": 91.122, "volume": 1099548.0}, {"date": "2019-06-20", "close": 91.2811, "volume": 557627.0}, {"date": "2019-06-21", "close": 89.6477, "volume": 1049177.0}, {"date": "2019-06-24", "close": 87.9506, "volume": 608122.0}, {"date": "2019-06-25", "close": 87.2612, "volume": 502165.0}, {"date": "2019-06-26", "close": 84.8111, "volume": 1068088.0}, {"date": "2019-06-27", "close": 84.4186, "volume": 413553.0}, {"date": "2019-06-28", "close": 85.2459, "volume": 1811455.0}, {"date": "2019-07-01", "close": 84.9489, "volume": 521077.0}, {"date": "2019-07-02", "close": 85.8717, "volume": 1397622.0}, {"date": "2019-07-03", "close": 86.3808, "volume": 694767.0}, {"date": "2019-07-05", "close": 85.9141, "volume": 810507.0}, {"date": "2019-07-08", "close": 85.8717, "volume": 817575.0}, {"date": "2019-07-09", "close": 86.1475, "volume": 1689456.0}, {"date": "2019-07-10", "close": 86.5505, "volume": 2873328.0}, {"date": "2019-07-11", "close": 86.296, "volume": 1203094.0}, {"date": "2019-07-12", "close": 86.8475, "volume": 1418638.0}, {"date": "2019-07-15", "close": 86.7309, "volume": 875688.0}, {"date": "2019-07-16", "close": 86.7839, "volume": 821154.0}, {"date": "2019-07-17", "close": 86.1687, "volume": 572118.0}, {"date": "2019-07-18", "close": 88.4385, "volume": 1098733.0}, {"date": "2019-07-19", "close": 86.4127, "volume": 670330.0}, {"date": "2019-07-22", "close": 85.2247, "volume": 464391.0}, {"date": "2019-07-23", "close": 86.2323, "volume": 493699.0}, {"date": "2019-07-24", "close": 86.996, "volume": 473522.0}, {"date": "2019-07-25", "close": 86.296, "volume": 440350.0}, {"date": "2019-07-26", "close": 86.1157, "volume": 554392.0}, {"date": "2019-07-29", "close": 85.9884, "volume": 613508.0}, {"date": "2019-07-30", "close": 87.3036, "volume": 768999.0}, {"date": "2019-07-31", "close": 85.999, "volume": 2013213.0}, {"date": "2019-08-01", "close": 84.7368, "volume": 708060.0}, {"date": "2019-08-02", "close": 84.6944, "volume": 530532.0}, {"date": "2019-08-05", "close": 82.4776, "volume": 992956.0}, {"date": "2019-08-06", "close": 81.9897, "volume": 697576.0}, {"date": "2019-08-07", "close": 81.4487, "volume": 894959.0}, {"date": "2019-08-08", "close": 83.1776, "volume": 396207.0}, {"date": "2019-08-09", "close": 82.2761, "volume": 537318.0}, {"date": "2019-08-12", "close": 81.9791, "volume": 456313.0}, {"date": "2019-08-13", "close": 82.7427, "volume": 662480.0}, {"date": "2019-08-14", "close": 82.7003, "volume": 911907.0}, {"date": "2019-08-15", "close": 82.9761, "volume": 764718.0}, {"date": "2019-08-16", "close": 83.9625, "volume": 846540.0}, {"date": "2019-08-19", "close": 83.9837, "volume": 394315.0}, {"date": "2019-08-20", "close": 82.6367, "volume": 551999.0}, {"date": "2019-08-21", "close": 81.9472, "volume": 442229.0}, {"date": "2019-08-22", "close": 83.0185, "volume": 525324.0}, {"date": "2019-08-23", "close": 81.4487, "volume": 512449.0}, {"date": "2019-08-26", "close": 82.3079, "volume": 540877.0}, {"date": "2019-08-27", "close": 82.223, "volume": 920583.0}, {"date": "2019-08-28", "close": 82.8382, "volume": 382539.0}, {"date": "2019-08-29", "close": 83.9625, "volume": 377361.0}, {"date": "2019-08-30", "close": 85.0868, "volume": 1087925.0}, {"date": "2019-09-03", "close": 85.3414, "volume": 427899.0}, {"date": "2019-09-04", "close": 85.702, "volume": 431435.0}, {"date": "2019-09-05", "close": 85.3732, "volume": 584718.0}, {"date": "2019-09-06", "close": 85.8081, "volume": 517960.0}, {"date": "2019-09-09", "close": 87.7385, "volume": 736454.0}, {"date": "2019-09-10", "close": 87.5052, "volume": 794408.0}, {"date": "2019-09-11", "close": 88.4173, "volume": 808792.0}, {"date": "2019-09-12", "close": 87.7067, "volume": 563499.0}, {"date": "2019-09-13", "close": 86.943, "volume": 672589.0}, {"date": "2019-09-16", "close": 86.9536, "volume": 961298.0}, {"date": "2019-09-17", "close": 86.5293, "volume": 614120.0}, {"date": "2019-09-18", "close": 86.6142, "volume": 545290.0}, {"date": "2019-09-19", "close": 86.6884, "volume": 546697.0}, {"date": "2019-09-20", "close": 86.3066, "volume": 1382515.0}, {"date": "2019-09-23", "close": 86.3702, "volume": 638425.0}, {"date": "2019-09-24", "close": 85.3096, "volume": 669780.0}, {"date": "2019-09-25", "close": 86.4021, "volume": 492451.0}, {"date": "2019-09-26", "close": 87.293, "volume": 510726.0}, {"date": "2019-09-27", "close": 86.7521, "volume": 554898.0}, {"date": "2019-09-30", "close": 86.7096, "volume": 537566.0}, {"date": "2019-10-01", "close": 83.2625, "volume": 1187085.0}, {"date": "2019-10-02", "close": 83.6867, "volume": 1398288.0}, {"date": "2019-10-03", "close": 84.8323, "volume": 713595.0}, {"date": "2019-10-04", "close": 85.352, "volume": 662916.0}, {"date": "2019-10-07", "close": 85.1717, "volume": 447982.0}, {"date": "2019-10-08", "close": 84.5141, "volume": 816700.0}, {"date": "2019-10-09", "close": 84.7686, "volume": 339686.0}, {"date": "2019-10-10", "close": 84.0898, "volume": 473239.0}, {"date": "2019-10-11", "close": 85.1293, "volume": 337541.0}, {"date": "2019-10-14", "close": 85.3308, "volume": 353816.0}, {"date": "2019-10-15", "close": 86.7203, "volume": 516171.0}, {"date": "2019-10-16", "close": 86.5081, "volume": 903003.0}, {"date": "2019-10-17", "close": 85.8823, "volume": 951203.0}, {"date": "2019-10-18", "close": 85.3202, "volume": 883647.0}, {"date": "2019-10-21", "close": 86.2217, "volume": 591044.0}, {"date": "2019-10-22", "close": 87.3036, "volume": 629650.0}, {"date": "2019-10-23", "close": 89.2128, "volume": 739047.0}, {"date": "2019-10-24", "close": 89.8068, "volume": 588370.0}, {"date": "2019-10-25", "close": 87.8764, "volume": 805074.0}, {"date": "2019-10-28", "close": 87.2506, "volume": 758349.0}, {"date": "2019-10-29", "close": 86.052, "volume": 1479450.0}, {"date": "2019-10-30", "close": 88.8628, "volume": 1122170.0}, {"date": "2019-10-31", "close": 88.6719, "volume": 885241.0}, {"date": "2019-11-01", "close": 89.2022, "volume": 653648.0}, {"date": "2019-11-04", "close": 90.8993, "volume": 765580.0}, {"date": "2019-11-05", "close": 90.0932, "volume": 671007.0}, {"date": "2019-11-06", "close": 89.7644, "volume": 551272.0}, {"date": "2019-11-07", "close": 90.3159, "volume": 768689.0}, {"date": "2019-11-08", "close": 91.2175, "volume": 607320.0}, {"date": "2019-11-11", "close": 90.8144, "volume": 628178.0}, {"date": "2019-11-12", "close": 89.4144, "volume": 689126.0}, {"date": "2019-11-13", "close": 89.9765, "volume": 504132.0}, {"date": "2019-11-14", "close": 90.7826, "volume": 443277.0}, {"date": "2019-11-15", "close": 91.2069, "volume": 654994.0}, {"date": "2019-11-18", "close": 91.1645, "volume": 347540.0}, {"date": "2019-11-19", "close": 89.881, "volume": 548299.0}, {"date": "2019-11-20", "close": 88.4916, "volume": 627308.0}, {"date": "2019-11-21", "close": 87.4415, "volume": 896296.0}, {"date": "2019-11-22", "close": 89.0431, "volume": 642654.0}, {"date": "2019-11-25", "close": 88.8522, "volume": 311537.0}, {"date": "2019-11-26", "close": 89.181, "volume": 798629.0}, {"date": "2019-11-27", "close": 90.1568, "volume": 575074.0}, {"date": "2019-11-29", "close": 90.5068, "volume": 403570.0}, {"date": "2019-12-02", "close": 89.425, "volume": 683262.0}, {"date": "2019-12-03", "close": 91.0372, "volume": 822467.0}, {"date": "2019-12-04", "close": 91.0372, "volume": 691631.0}, {"date": "2019-12-05", "close": 90.9735, "volume": 455610.0}, {"date": "2019-12-06", "close": 92.1721, "volume": 555486.0}, {"date": "2019-12-09", "close": 93.9752, "volume": 1044240.0}, {"date": "2019-12-10", "close": 95.3965, "volume": 1814902.0}, {"date": "2019-12-11", "close": 94.9617, "volume": 1268094.0}, {"date": "2019-12-12", "close": 94.007, "volume": 1149765.0}, {"date": "2019-12-13", "close": 94.0813, "volume": 1021637.0}, {"date": "2019-12-16", "close": 93.7631, "volume": 730488.0}, {"date": "2019-12-17", "close": 94.4207, "volume": 693619.0}, {"date": "2019-12-18", "close": 95.7147, "volume": 913531.0}, {"date": "2019-12-19", "close": 96.0223, "volume": 867586.0}, {"date": "2019-12-20", "close": 96.2769, "volume": 1507177.0}, {"date": "2019-12-23", "close": 96.7648, "volume": 560328.0}, {"date": "2019-12-24", "close": 97.2421, "volume": 200924.0}, {"date": "2019-12-26", "close": 98.5361, "volume": 371242.0}, {"date": "2019-12-27", "close": 98.0588, "volume": 422806.0}, {"date": "2019-12-30", "close": 97.783, "volume": 340858.0}, {"date": "2019-12-31", "close": 97.4542, "volume": 752607.0}, {"date": "2020-01-02", "close": 94.304, "volume": 1104968.0}, {"date": "2020-01-03", "close": 94.6753, "volume": 798127.0}, {"date": "2020-01-06", "close": 96.139, "volume": 596791.0}, {"date": "2020-01-07", "close": 94.9723, "volume": 590814.0}, {"date": "2020-01-08", "close": 95.4071, "volume": 576404.0}, {"date": "2020-01-09", "close": 95.8208, "volume": 458996.0}, {"date": "2020-01-10", "close": 96.6269, "volume": 950421.0}, {"date": "2020-01-13", "close": 97.4966, "volume": 474175.0}, {"date": "2020-01-14", "close": 96.3511, "volume": 750068.0}, {"date": "2020-01-15", "close": 96.2451, "volume": 808229.0}, {"date": "2020-01-16", "close": 97.083, "volume": 813762.0}, {"date": "2020-01-17", "close": 96.7754, "volume": 897370.0}, {"date": "2020-01-21", "close": 97.9633, "volume": 1205366.0}, {"date": "2020-01-22", "close": 98.3558, "volume": 933946.0}, {"date": "2020-01-23", "close": 99.7771, "volume": 1070603.0}, {"date": "2020-01-24", "close": 99.024, "volume": 802166.0}, {"date": "2020-01-27", "close": 98.2815, "volume": 717561.0}, {"date": "2020-01-28", "close": 98.6422, "volume": 664856.0}, {"date": "2020-01-29", "close": 98.6634, "volume": 481302.0}, {"date": "2020-01-30", "close": 98.4619, "volume": 640025.0}, {"date": "2020-01-31", "close": 97.6239, "volume": 2725888.0}, {"date": "2020-02-03", "close": 97.7724, "volume": 612188.0}, {"date": "2020-02-04", "close": 99.671, "volume": 460853.0}, {"date": "2020-02-05", "close": 101.0711, "volume": 603834.0}, {"date": "2020-02-06", "close": 99.968, "volume": 305037.0}, {"date": "2020-02-07", "close": 99.8195, "volume": 210506.0}, {"date": "2020-02-10", "close": 99.7241, "volume": 404142.0}, {"date": "2020-02-11", "close": 100.3286, "volume": 390615.0}, {"date": "2020-02-12", "close": 100.5832, "volume": 499348.0}, {"date": "2020-02-13", "close": 100.4029, "volume": 365256.0}, {"date": "2020-02-14", "close": 100.8059, "volume": 325895.0}, {"date": "2020-02-18", "close": 101.5802, "volume": 716220.0}, {"date": "2020-02-19", "close": 99.6286, "volume": 679545.0}, {"date": "2020-02-20", "close": 99.8725, "volume": 390721.0}, {"date": "2020-02-21", "close": 99.0452, "volume": 854687.0}, {"date": "2020-02-24", "close": 96.4466, "volume": 775701.0}, {"date": "2020-02-25", "close": 91.1114, "volume": 1130959.0}, {"date": "2020-02-26", "close": 90.1886, "volume": 1013255.0}, {"date": "2020-02-27", "close": 85.3202, "volume": 1197241.0}, {"date": "2020-02-28", "close": 83.1988, "volume": 1458191.0}, {"date": "2020-03-02", "close": 86.3066, "volume": 972435.0}, {"date": "2020-03-03", "close": 85.6066, "volume": 1166504.0}, {"date": "2020-03-04", "close": 89.7326, "volume": 1047561.0}, {"date": "2020-03-05", "close": 87.7385, "volume": 982728.0}, {"date": "2020-03-06", "close": 85.4687, "volume": 1014307.0}, {"date": "2020-03-09", "close": 77.8531, "volume": 1833031.0}, {"date": "2020-03-10", "close": 79.4865, "volume": 1720567.0}, {"date": "2020-03-11", "close": 72.1149, "volume": 1493370.0}, {"date": "2020-03-12", "close": 63.6401, "volume": 1319642.0}, {"date": "2020-03-13", "close": 69.9193, "volume": 1429590.0}, {"date": "2020-03-16", "close": 55.8124, "volume": 1281476.0}, {"date": "2020-03-17", "close": 62.2825, "volume": 1478726.0}, {"date": "2020-03-18", "close": 52.7258, "volume": 1653854.0}, {"date": "2020-03-19", "close": 53.0122, "volume": 1214426.0}, {"date": "2020-03-20", "close": 48.621, "volume": 1837696.0}, {"date": "2020-03-23", "close": 43.6359, "volume": 1621603.0}, {"date": "2020-03-24", "close": 49.9893, "volume": 1813815.0}, {"date": "2020-03-25", "close": 50.8484, "volume": 1889903.0}, {"date": "2020-03-26", "close": 51.6546, "volume": 1617715.0}, {"date": "2020-03-27", "close": 50.4348, "volume": 1100899.0}, {"date": "2020-03-30", "close": 48.8756, "volume": 1065092.0}, {"date": "2020-03-31", "close": 45.7148, "volume": 1775215.0}, {"date": "2020-04-01", "close": 42.1404, "volume": 1752862.0}, {"date": "2020-04-02", "close": 42.3843, "volume": 2322668.0}, {"date": "2020-04-03", "close": 40.9842, "volume": 1257528.0}, {"date": "2020-04-06", "close": 45.7678, "volume": 1682582.0}, {"date": "2020-04-07", "close": 48.9817, "volume": 2262931.0}, {"date": "2020-04-08", "close": 51.6758, "volume": 1834924.0}, {"date": "2020-04-09", "close": 57.4564, "volume": 2393635.0}, {"date": "2020-04-13", "close": 55.8018, "volume": 1221584.0}, {"date": "2020-04-14", "close": 55.7912, "volume": 1348724.0}, {"date": "2020-04-15", "close": 54.3699, "volume": 1082950.0}, {"date": "2020-04-16", "close": 52.3334, "volume": 1622575.0}, {"date": "2020-04-17", "close": 54.3699, "volume": 1183968.0}, {"date": "2020-04-20", "close": 50.4136, "volume": 1127453.0}, {"date": "2020-04-21", "close": 47.5816, "volume": 1786892.0}, {"date": "2020-04-22", "close": 47.4013, "volume": 2284117.0}, {"date": "2020-04-23", "close": 48.4832, "volume": 2778742.0}, {"date": "2020-04-24", "close": 47.4331, "volume": 2056167.0}, {"date": "2020-04-27", "close": 50.3818, "volume": 1547055.0}, {"date": "2020-04-28", "close": 53.3198, "volume": 1644297.0}, {"date": "2020-04-29", "close": 57.8383, "volume": 2181338.0}, {"date": "2020-04-30", "close": 56.2685, "volume": 1123989.0}, {"date": "2020-05-01", "close": 52.047, "volume": 1147674.0}, {"date": "2020-05-04", "close": 50.4242, "volume": 934121.0}, {"date": "2020-05-05", "close": 50.3499, "volume": 1330505.0}, {"date": "2020-05-06", "close": 47.7301, "volume": 734350.0}, {"date": "2020-05-07", "close": 49.5756, "volume": 1074212.0}, {"date": "2020-05-08", "close": 51.453, "volume": 763674.0}, {"date": "2020-05-11", "close": 48.0271, "volume": 1122441.0}, {"date": "2020-05-12", "close": 44.6648, "volume": 1906675.0}, {"date": "2020-05-13", "close": 40.5175, "volume": 3641970.0}, {"date": "2020-05-14", "close": 41.7797, "volume": 3096508.0}, {"date": "2020-05-15", "close": 40.2736, "volume": 3652893.0}, {"date": "2020-05-18", "close": 43.4768, "volume": 2521624.0}, {"date": "2020-05-19", "close": 40.9842, "volume": 1862688.0}, {"date": "2020-05-20", "close": 40.369, "volume": 1674065.0}, {"date": "2020-05-21", "close": 39.6902, "volume": 2310859.0}, {"date": "2020-05-22", "close": 39.0644, "volume": 1947539.0}, {"date": "2020-05-26", "close": 43.7526, "volume": 2421413.0}, {"date": "2020-05-27", "close": 46.7118, "volume": 2449565.0}, {"date": "2020-05-28", "close": 46.574, "volume": 2380212.0}, {"date": "2020-05-29", "close": 44.6754, "volume": 6410631.0}, {"date": "2020-06-01", "close": 46.7437, "volume": 1549617.0}, {"date": "2020-06-02", "close": 50.2014, "volume": 2936302.0}, {"date": "2020-06-03", "close": 54.2532, "volume": 2572265.0}, {"date": "2020-06-04", "close": 54.9108, "volume": 1448403.0}, {"date": "2020-06-05", "close": 58.3792, "volume": 2808888.0}, {"date": "2020-06-08", "close": 66.9494, "volume": 3005704.0}, {"date": "2020-06-09", "close": 60.8187, "volume": 2889720.0}, {"date": "2020-06-10", "close": 56.47, "volume": 1963155.0}, {"date": "2020-06-11", "close": 51.9834, "volume": 2182205.0}, {"date": "2020-06-12", "close": 55.3669, "volume": 1794877.0}, {"date": "2020-06-15", "close": 54.5926, "volume": 1752055.0}, {"date": "2020-06-16", "close": 57.0321, "volume": 1409978.0}, {"date": "2020-06-17", "close": 54.7729, "volume": 1317359.0}, {"date": "2020-06-18", "close": 56.7776, "volume": 2363765.0}, {"date": "2020-06-19", "close": 55.0169, "volume": 4119952.0}, {"date": "2020-06-22", "close": 55.2608, "volume": 2150985.0}, {"date": "2020-06-23", "close": 54.8047, "volume": 1751919.0}, {"date": "2020-06-24", "close": 52.8425, "volume": 2028533.0}, {"date": "2020-06-25", "close": 53.0971, "volume": 1354110.0}, {"date": "2020-06-26", "close": 49.5969, "volume": 2145888.0}, {"date": "2020-06-29", "close": 53.1183, "volume": 1489123.0}, {"date": "2020-06-30", "close": 52.2804, "volume": 1271578.0}, {"date": "2020-07-01", "close": 51.4848, "volume": 1202798.0}, {"date": "2020-07-02", "close": 52.9486, "volume": 1567994.0}, {"date": "2020-07-06", "close": 53.6804, "volume": 1433623.0}, {"date": "2020-07-07", "close": 51.1773, "volume": 1424591.0}, {"date": "2020-07-08", "close": 51.7076, "volume": 1708619.0}, {"date": "2020-07-09", "close": 48.7589, "volume": 1270134.0}, {"date": "2020-07-10", "close": 51.0288, "volume": 1176912.0}, {"date": "2020-07-13", "close": 51.8349, "volume": 920792.0}, {"date": "2020-07-14", "close": 51.5273, "volume": 657421.0}, {"date": "2020-07-15", "close": 52.6516, "volume": 1034066.0}, {"date": "2020-07-16", "close": 51.6333, "volume": 865586.0}, {"date": "2020-07-17", "close": 51.8137, "volume": 593492.0}, {"date": "2020-07-20", "close": 49.109, "volume": 1252194.0}, {"date": "2020-07-21", "close": 50.8378, "volume": 1242380.0}, {"date": "2020-07-22", "close": 52.7895, "volume": 1123814.0}, {"date": "2020-07-23", "close": 50.806, "volume": 2007746.0}, {"date": "2020-07-24", "close": 49.2574, "volume": 977090.0}, {"date": "2020-07-27", "close": 49.7135, "volume": 1254403.0}, {"date": "2020-07-28", "close": 51.1454, "volume": 934265.0}, {"date": "2020-07-29", "close": 51.6652, "volume": 1168358.0}, {"date": "2020-07-30", "close": 50.1802, "volume": 1028284.0}, {"date": "2020-07-31", "close": 49.3211, "volume": 1436776.0}, {"date": "2020-08-03", "close": 48.6953, "volume": 1029403.0}, {"date": "2020-08-04", "close": 50.5515, "volume": 1625822.0}, {"date": "2020-08-05", "close": 50.0423, "volume": 857186.0}, {"date": "2020-08-06", "close": 50.1908, "volume": 734252.0}, {"date": "2020-08-07", "close": 51.5697, "volume": 958025.0}, {"date": "2020-08-10", "close": 54.1365, "volume": 1079175.0}, {"date": "2020-08-11", "close": 53.585, "volume": 1062376.0}, {"date": "2020-08-12", "close": 53.5319, "volume": 829013.0}, {"date": "2020-08-13", "close": 50.9863, "volume": 1181702.0}, {"date": "2020-08-14", "close": 50.2545, "volume": 1370846.0}, {"date": "2020-08-17", "close": 49.7241, "volume": 1410678.0}, {"date": "2020-08-18", "close": 49.7666, "volume": 848571.0}, {"date": "2020-08-19", "close": 48.6953, "volume": 1019431.0}, {"date": "2020-08-20", "close": 50.0954, "volume": 1062003.0}, {"date": "2020-08-21", "close": 50.0317, "volume": 865651.0}, {"date": "2020-08-24", "close": 52.8637, "volume": 1344693.0}, {"date": "2020-08-25", "close": 52.5137, "volume": 787282.0}, {"date": "2020-08-26", "close": 49.9787, "volume": 844213.0}, {"date": "2020-08-27", "close": 51.4636, "volume": 960567.0}, {"date": "2020-08-28", "close": 51.8773, "volume": 631484.0}, {"date": "2020-08-31", "close": 49.5969, "volume": 1324437.0}, {"date": "2020-09-01", "close": 50.0423, "volume": 1007691.0}, {"date": "2020-09-02", "close": 51.4212, "volume": 1004601.0}, {"date": "2020-09-03", "close": 51.156, "volume": 1439910.0}, {"date": "2020-09-04", "close": 52.1743, "volume": 877140.0}, {"date": "2020-09-08", "close": 49.9045, "volume": 1578396.0}, {"date": "2020-09-09", "close": 50.2014, "volume": 1526627.0}, {"date": "2020-09-10", "close": 47.7831, "volume": 1731209.0}, {"date": "2020-09-11", "close": 47.4649, "volume": 2138934.0}, {"date": "2020-09-14", "close": 50.456, "volume": 1518205.0}, {"date": "2020-09-15", "close": 52.9274, "volume": 1940222.0}, {"date": "2020-09-16", "close": 54.3487, "volume": 1615008.0}, {"date": "2020-09-17", "close": 54.0623, "volume": 1375016.0}, {"date": "2020-09-18", "close": 52.4182, "volume": 3304029.0}, {"date": "2020-09-21", "close": 49.2256, "volume": 1553180.0}, {"date": "2020-09-22", "close": 48.3983, "volume": 1725008.0}, {"date": "2020-09-23", "close": 46.4891, "volume": 1232984.0}, {"date": "2020-09-24", "close": 47.4437, "volume": 1231251.0}, {"date": "2020-09-25", "close": 49.2362, "volume": 1089053.0}, {"date": "2020-09-28", "close": 51.1985, "volume": 879811.0}, {"date": "2020-09-29", "close": 49.3529, "volume": 1012663.0}, {"date": "2020-09-30", "close": 49.1832, "volume": 1160295.0}, {"date": "2020-10-01", "close": 50.159, "volume": 1191744.0}, {"date": "2020-10-02", "close": 52.3546, "volume": 1541580.0}, {"date": "2020-10-05", "close": 52.2379, "volume": 985663.0}, {"date": "2020-10-06", "close": 52.9486, "volume": 1673789.0}, {"date": "2020-10-07", "close": 53.8077, "volume": 1124696.0}, {"date": "2020-10-08", "close": 56.2048, "volume": 1105910.0}, {"date": "2020-10-09", "close": 54.5608, "volume": 1033567.0}, {"date": "2020-10-12", "close": 53.7653, "volume": 949298.0}, {"date": "2020-10-13", "close": 50.4772, "volume": 1194684.0}, {"date": "2020-10-14", "close": 50.1272, "volume": 886277.0}, {"date": "2020-10-15", "close": 50.212, "volume": 993846.0}, {"date": "2020-10-16", "close": 50.1696, "volume": 809506.0}, {"date": "2020-10-19", "close": 48.3771, "volume": 1206971.0}, {"date": "2020-10-20", "close": 49.2893, "volume": 1021223.0}, {"date": "2020-10-21", "close": 48.8756, "volume": 1236585.0}, {"date": "2020-10-22", "close": 49.5544, "volume": 1221177.0}, {"date": "2020-10-23", "close": 50.2651, "volume": 729926.0}, {"date": "2020-10-26", "close": 48.6529, "volume": 1347070.0}, {"date": "2020-10-27", "close": 46.0967, "volume": 2011711.0}, {"date": "2020-10-28", "close": 44.5587, "volume": 2657056.0}, {"date": "2020-10-29", "close": 44.1768, "volume": 2350231.0}, {"date": "2020-10-30", "close": 45.4072, "volume": 1533209.0}, {"date": "2020-11-02", "close": 48.0483, "volume": 1230635.0}, {"date": "2020-11-03", "close": 50.7318, "volume": 1538159.0}, {"date": "2020-11-04", "close": 47.7619, "volume": 1849946.0}, {"date": "2020-11-05", "close": 48.1437, "volume": 941265.0}, {"date": "2020-11-06", "close": 46.4785, "volume": 1561426.0}, {"date": "2020-11-09", "close": 63.6401, "volume": 7948534.0}, {"date": "2020-11-10", "close": 60.596, "volume": 4000049.0}, {"date": "2020-11-11", "close": 59.0262, "volume": 1987108.0}, {"date": "2020-11-12", "close": 55.2926, "volume": 1958935.0}, {"date": "2020-11-13", "close": 58.1352, "volume": 1724757.0}, {"date": "2020-11-16", "close": 60.1399, "volume": 1890089.0}, {"date": "2020-11-17", "close": 63.9159, "volume": 2220086.0}, {"date": "2020-11-18", "close": 60.6915, "volume": 1023141.0}, {"date": "2020-11-19", "close": 61.4657, "volume": 857075.0}, {"date": "2020-11-20", "close": 62.3991, "volume": 1164903.0}, {"date": "2020-11-23", "close": 64.3295, "volume": 1984105.0}, {"date": "2020-11-24", "close": 65.8463, "volume": 2282241.0}, {"date": "2020-11-25", "close": 64.3614, "volume": 1263837.0}, {"date": "2020-11-27", "close": 64.2235, "volume": 451329.0}, {"date": "2020-11-30", "close": 61.4127, "volume": 1749712.0}, {"date": "2020-12-01", "close": 62.134, "volume": 1030045.0}, {"date": "2020-12-02", "close": 63.5871, "volume": 833224.0}, {"date": "2020-12-03", "close": 65.963, "volume": 979828.0}, {"date": "2020-12-04", "close": 67.7767, "volume": 1222012.0}, {"date": "2020-12-07", "close": 66.2175, "volume": 1235701.0}, {"date": "2020-12-08", "close": 65.4432, "volume": 1384864.0}, {"date": "2020-12-09", "close": 65.8039, "volume": 1117533.0}, {"date": "2020-12-10", "close": 65.7084, "volume": 1068652.0}, {"date": "2020-12-11", "close": 64.7538, "volume": 1072971.0}, {"date": "2020-12-14", "close": 61.89, "volume": 1527055.0}, {"date": "2020-12-15", "close": 64.5417, "volume": 2514753.0}, {"date": "2020-12-16", "close": 63.5659, "volume": 1076355.0}, {"date": "2020-12-17", "close": 63.8204, "volume": 1007623.0}, {"date": "2020-12-18", "close": 61.6354, "volume": 2164198.0}, {"date": "2020-12-21", "close": 59.1429, "volume": 2053082.0}, {"date": "2020-12-22", "close": 59.3444, "volume": 1533412.0}, {"date": "2020-12-23", "close": 60.1505, "volume": 944657.0}, {"date": "2020-12-24", "close": 60.1823, "volume": 487884.0}, {"date": "2020-12-28", "close": 61.8688, "volume": 1668183.0}, {"date": "2020-12-29", "close": 61.2006, "volume": 1214746.0}, {"date": "2020-12-30", "close": 61.5612, "volume": 752296.0}, {"date": "2020-12-31", "close": 63.1946, "volume": 954993.0}, {"date": "2021-01-04", "close": 60.7551, "volume": 1849293.0}, {"date": "2021-01-05", "close": 59.9066, "volume": 1294543.0}, {"date": "2021-01-06", "close": 62.781, "volume": 1656071.0}, {"date": "2021-01-07", "close": 63.1098, "volume": 1890933.0}, {"date": "2021-01-08", "close": 63.8947, "volume": 1619944.0}, {"date": "2021-01-11", "close": 63.3643, "volume": 1163135.0}, {"date": "2021-01-12", "close": 64.2871, "volume": 803054.0}, {"date": "2021-01-13", "close": 65.8887, "volume": 1086691.0}, {"date": "2021-01-14", "close": 65.8463, "volume": 1580746.0}, {"date": "2021-01-15", "close": 65.9312, "volume": 1484304.0}, {"date": "2021-01-19", "close": 64.8175, "volume": 1169429.0}, {"date": "2021-01-20", "close": 65.8463, "volume": 1575861.0}, {"date": "2021-01-21", "close": 64.9483, "volume": 1106928.0}, {"date": "2021-01-22", "close": 64.7731, "volume": 1023940.0}, {"date": "2021-01-25", "close": 65.1647, "volume": 1628754.0}, {"date": "2021-01-26", "close": 67.4321, "volume": 1057258.0}, {"date": "2021-01-27", "close": 68.5348, "volume": 2556276.0}, {"date": "2021-01-28", "close": 69.5139, "volume": 2684253.0}, {"date": "2021-01-29", "close": 69.5448, "volume": 1482786.0}, {"date": "2021-02-01", "close": 67.9267, "volume": 1296382.0}, {"date": "2021-02-02", "close": 66.082, "volume": 1441999.0}, {"date": "2021-02-03", "close": 65.6182, "volume": 1230386.0}, {"date": "2021-02-04", "close": 65.0308, "volume": 1276712.0}, {"date": "2021-02-05", "close": 65.7007, "volume": 772592.0}, {"date": "2021-02-08", "close": 66.4324, "volume": 753325.0}, {"date": "2021-02-09", "close": 66.6282, "volume": 753729.0}, {"date": "2021-02-10", "close": 67.6279, "volume": 963754.0}, {"date": "2021-02-11", "close": 66.6179, "volume": 1029721.0}, {"date": "2021-02-12", "close": 66.9786, "volume": 1096135.0}, {"date": "2021-02-16", "close": 64.5052, "volume": 1629422.0}, {"date": "2021-02-17", "close": 63.4024, "volume": 1766847.0}, {"date": "2021-02-18", "close": 61.8977, "volume": 1466631.0}, {"date": "2021-02-19", "close": 64.062, "volume": 1725229.0}, {"date": "2021-02-22", "close": 68.7409, "volume": 1668219.0}, {"date": "2021-02-23", "close": 70.5445, "volume": 1842264.0}, {"date": "2021-02-24", "close": 73.4404, "volume": 1832359.0}, {"date": "2021-02-25", "close": 69.5242, "volume": 1566621.0}, {"date": "2021-02-26", "close": 71.1834, "volume": 1924001.0}, {"date": "2021-03-01", "close": 73.6363, "volume": 1894232.0}, {"date": "2021-03-02", "close": 72.6675, "volume": 1335538.0}, {"date": "2021-03-03", "close": 74.8833, "volume": 1289525.0}, {"date": "2021-03-04", "close": 73.6053, "volume": 1685539.0}, {"date": "2021-03-05", "close": 74.7596, "volume": 1060864.0}, {"date": "2021-03-08", "close": 78.0884, "volume": 1052221.0}, {"date": "2021-03-09", "close": 77.2743, "volume": 1248783.0}, {"date": "2021-03-10", "close": 76.7074, "volume": 926220.0}, {"date": "2021-03-11", "close": 77.7484, "volume": 620855.0}, {"date": "2021-03-12", "close": 80.1393, "volume": 721326.0}, {"date": "2021-03-15", "close": 78.8099, "volume": 1097283.0}, {"date": "2021-03-16", "close": 76.2746, "volume": 1142465.0}, {"date": "2021-03-17", "close": 77.7999, "volume": 796791.0}, {"date": "2021-03-18", "close": 77.4083, "volume": 1078370.0}, {"date": "2021-03-19", "close": 76.2231, "volume": 14135320.0}, {"date": "2021-03-22", "close": 74.4195, "volume": 1306322.0}, {"date": "2021-03-23", "close": 73.2446, "volume": 1151311.0}, {"date": "2021-03-24", "close": 72.1625, "volume": 743089.0}, {"date": "2021-03-25", "close": 72.9148, "volume": 899047.0}, {"date": "2021-03-26", "close": 74.5226, "volume": 790228.0}, {"date": "2021-03-29", "close": 73.5538, "volume": 1189067.0}, {"date": "2021-03-30", "close": 74.3989, "volume": 817141.0}, {"date": "2021-03-31", "close": 72.1316, "volume": 1071759.0}, {"date": "2021-04-01", "close": 74.6566, "volume": 793899.0}, {"date": "2021-04-05", "close": 74.2855, "volume": 787433.0}, {"date": "2021-04-06", "close": 75.4089, "volume": 947441.0}, {"date": "2021-04-07", "close": 74.5741, "volume": 648958.0}, {"date": "2021-04-08", "close": 73.6157, "volume": 607357.0}, {"date": "2021-04-09", "close": 74.4092, "volume": 418272.0}, {"date": "2021-04-12", "close": 74.1825, "volume": 903849.0}, {"date": "2021-04-13", "close": 73.5435, "volume": 554266.0}, {"date": "2021-04-14", "close": 71.6472, "volume": 1017019.0}, {"date": "2021-04-15", "close": 72.8015, "volume": 728952.0}, {"date": "2021-04-16", "close": 73.3786, "volume": 924250.0}, {"date": "2021-04-19", "close": 73.7496, "volume": 1103939.0}, {"date": "2021-04-20", "close": 72.2862, "volume": 1007710.0}, {"date": "2021-04-21", "close": 73.6053, "volume": 1164660.0}, {"date": "2021-04-22", "close": 71.6781, "volume": 1352364.0}, {"date": "2021-04-23", "close": 73.4301, "volume": 894573.0}, {"date": "2021-04-26", "close": 74.7287, "volume": 575145.0}, {"date": "2021-04-27", "close": 76.2746, "volume": 841333.0}, {"date": "2021-04-28", "close": 76.6971, "volume": 636367.0}, {"date": "2021-04-29", "close": 77.3052, "volume": 875466.0}, {"date": "2021-04-30", "close": 76.2746, "volume": 632922.0}, {"date": "2021-05-03", "close": 75.1822, "volume": 498507.0}, {"date": "2021-05-04", "close": 76.6868, "volume": 693644.0}, {"date": "2021-05-05", "close": 73.595, "volume": 637326.0}, {"date": "2021-05-06", "close": 74.8936, "volume": 449260.0}, {"date": "2021-05-07", "close": 75.1512, "volume": 749688.0}, {"date": "2021-05-10", "close": 74.6875, "volume": 757678.0}, {"date": "2021-05-11", "close": 74.7802, "volume": 656143.0}, {"date": "2021-05-12", "close": 72.7396, "volume": 440253.0}, {"date": "2021-05-13", "close": 73.0076, "volume": 718539.0}, {"date": "2021-05-14", "close": 74.4814, "volume": 389041.0}, {"date": "2021-05-17", "close": 75.5635, "volume": 542758.0}, {"date": "2021-05-18", "close": 76.6456, "volume": 648056.0}, {"date": "2021-05-19", "close": 76.5941, "volume": 1179504.0}, {"date": "2021-05-20", "close": 78.1709, "volume": 981221.0}, {"date": "2021-05-21", "close": 78.748, "volume": 757058.0}, {"date": "2021-05-24", "close": 80.9741, "volume": 857369.0}, {"date": "2021-05-25", "close": 79.3149, "volume": 672732.0}, {"date": "2021-05-26", "close": 80.1806, "volume": 556017.0}, {"date": "2021-05-27", "close": 80.8608, "volume": 908650.0}, {"date": "2021-05-28", "close": 81.644, "volume": 586210.0}, {"date": "2021-06-01", "close": 84.8698, "volume": 964430.0}, {"date": "2021-06-02", "close": 84.5915, "volume": 1587079.0}, {"date": "2021-06-03", "close": 82.9632, "volume": 1005528.0}, {"date": "2021-06-04", "close": 81.8811, "volume": 859418.0}, {"date": "2021-06-07", "close": 83.7774, "volume": 636918.0}, {"date": "2021-06-08", "close": 83.8289, "volume": 624153.0}, {"date": "2021-06-09", "close": 85.6221, "volume": 1050037.0}, {"date": "2021-06-10", "close": 87.7761, "volume": 1695341.0}, {"date": "2021-06-11", "close": 85.179, "volume": 648214.0}, {"date": "2021-06-14", "close": 85.8695, "volume": 466410.0}, {"date": "2021-06-15", "close": 83.6434, "volume": 519393.0}, {"date": "2021-06-16", "close": 83.1281, "volume": 722337.0}, {"date": "2021-06-17", "close": 81.7265, "volume": 781500.0}, {"date": "2021-06-18", "close": 79.4385, "volume": 1376909.0}, {"date": "2021-06-21", "close": 82.4582, "volume": 695212.0}, {"date": "2021-06-22", "close": 81.9326, "volume": 796552.0}, {"date": "2021-06-23", "close": 82.7261, "volume": 948063.0}, {"date": "2021-06-24", "close": 83.6434, "volume": 675807.0}, {"date": "2021-06-25", "close": 85.0244, "volume": 1466231.0}, {"date": "2021-06-28", "close": 84.2617, "volume": 988465.0}, {"date": "2021-06-29", "close": 82.9838, "volume": 1103888.0}, {"date": "2021-06-30", "close": 82.4479, "volume": 1587209.0}, {"date": "2021-07-01", "close": 84.2205, "volume": 1224517.0}, {"date": "2021-07-02", "close": 83.293, "volume": 716098.0}, {"date": "2021-07-06", "close": 82.0356, "volume": 861528.0}, {"date": "2021-07-07", "close": 80.6443, "volume": 782704.0}, {"date": "2021-07-08", "close": 79.4591, "volume": 930341.0}, {"date": "2021-07-09", "close": 81.2009, "volume": 943099.0}, {"date": "2021-07-12", "close": 82.8292, "volume": 724978.0}, {"date": "2021-07-13", "close": 79.6859, "volume": 866265.0}, {"date": "2021-07-14", "close": 80.1703, "volume": 498452.0}, {"date": "2021-07-15", "close": 79.6859, "volume": 376152.0}, {"date": "2021-07-16", "close": 78.0884, "volume": 706162.0}, {"date": "2021-07-19", "close": 75.1615, "volume": 1446885.0}, {"date": "2021-07-20", "close": 79.521, "volume": 1023007.0}, {"date": "2021-07-21", "close": 80.5, "volume": 535741.0}, {"date": "2021-07-22", "close": 77.367, "volume": 968865.0}, {"date": "2021-07-23", "close": 76.3673, "volume": 1011476.0}, {"date": "2021-07-26", "close": 77.3979, "volume": 711775.0}, {"date": "2021-07-27", "close": 78.5213, "volume": 745726.0}, {"date": "2021-07-28", "close": 78.6244, "volume": 840631.0}, {"date": "2021-07-29", "close": 77.9545, "volume": 548676.0}, {"date": "2021-07-30", "close": 76.7384, "volume": 680092.0}, {"date": "2021-08-02", "close": 75.512, "volume": 747106.0}, {"date": "2021-08-03", "close": 74.2649, "volume": 1012387.0}, {"date": "2021-08-04", "close": 72.9664, "volume": 885068.0}, {"date": "2021-08-05", "close": 74.6153, "volume": 986919.0}, {"date": "2021-08-06", "close": 74.3474, "volume": 566131.0}, {"date": "2021-08-09", "close": 74.8524, "volume": 701826.0}, {"date": "2021-08-10", "close": 74.471, "volume": 503012.0}, {"date": "2021-08-11", "close": 75.5738, "volume": 417360.0}, {"date": "2021-08-12", "close": 74.7699, "volume": 392448.0}, {"date": "2021-08-13", "close": 75.3986, "volume": 449771.0}, {"date": "2021-08-16", "close": 74.8833, "volume": 478420.0}, {"date": "2021-08-17", "close": 75.1409, "volume": 1509734.0}, {"date": "2021-08-18", "close": 73.6878, "volume": 733403.0}, {"date": "2021-08-19", "close": 72.6675, "volume": 651522.0}, {"date": "2021-08-20", "close": 72.6366, "volume": 891650.0}, {"date": "2021-08-23", "close": 73.6878, "volume": 836053.0}, {"date": "2021-08-24", "close": 74.1, "volume": 846624.0}, {"date": "2021-08-25", "close": 73.3271, "volume": 674894.0}, {"date": "2021-08-26", "close": 72.214, "volume": 524260.0}, {"date": "2021-08-27", "close": 73.0797, "volume": 705084.0}, {"date": "2021-08-30", "close": 71.9255, "volume": 808489.0}, {"date": "2021-08-31", "close": 72.2243, "volume": 1253122.0}, {"date": "2021-09-01", "close": 73.6878, "volume": 854245.0}, {"date": "2021-09-02", "close": 73.3889, "volume": 617122.0}, {"date": "2021-09-03", "close": 72.348, "volume": 452457.0}, {"date": "2021-09-07", "close": 72.6469, "volume": 644542.0}, {"date": "2021-09-08", "close": 72.9561, "volume": 470991.0}, {"date": "2021-09-09", "close": 71.6369, "volume": 912649.0}, {"date": "2021-09-10", "close": 69.2871, "volume": 1033075.0}, {"date": "2021-09-13", "close": 70.1425, "volume": 773876.0}, {"date": "2021-09-14", "close": 70.2765, "volume": 645136.0}, {"date": "2021-09-15", "close": 70.7403, "volume": 609320.0}, {"date": "2021-09-16", "close": 70.8536, "volume": 502285.0}, {"date": "2021-09-17", "close": 70.4517, "volume": 2098756.0}, {"date": "2021-09-20", "close": 70.091, "volume": 676357.0}, {"date": "2021-09-21", "close": 69.9879, "volume": 516750.0}, {"date": "2021-09-22", "close": 72.3068, "volume": 660377.0}, {"date": "2021-09-23", "close": 74.4298, "volume": 1127898.0}, {"date": "2021-09-24", "close": 75.4913, "volume": 806271.0}, {"date": "2021-09-27", "close": 77.0063, "volume": 1017775.0}, {"date": "2021-09-28", "close": 75.5944, "volume": 740277.0}, {"date": "2021-09-29", "close": 74.1825, "volume": 919570.0}, {"date": "2021-09-30", "close": 73.0076, "volume": 693461.0}, {"date": "2021-10-01", "close": 75.1203, "volume": 1499296.0}, {"date": "2021-10-04", "close": 75.0379, "volume": 820395.0}, {"date": "2021-10-05", "close": 74.3371, "volume": 403799.0}, {"date": "2021-10-06", "close": 75.378, "volume": 405905.0}, {"date": "2021-10-07", "close": 75.5223, "volume": 411928.0}, {"date": "2021-10-08", "close": 76.3158, "volume": 532301.0}, {"date": "2021-10-11", "close": 77.3258, "volume": 517832.0}, {"date": "2021-10-12", "close": 78.274, "volume": 633906.0}, {"date": "2021-10-13", "close": 77.3567, "volume": 786586.0}, {"date": "2021-10-14", "close": 76.9445, "volume": 910307.0}, {"date": "2021-10-15", "close": 77.1815, "volume": 569108.0}, {"date": "2021-10-18", "close": 76.4807, "volume": 351313.0}, {"date": "2021-10-19", "close": 75.1615, "volume": 933658.0}, {"date": "2021-10-20", "close": 76.7281, "volume": 953449.0}, {"date": "2021-10-21", "close": 75.2337, "volume": 1451435.0}, {"date": "2021-10-22", "close": 74.8008, "volume": 955440.0}, {"date": "2021-10-25", "close": 75.2543, "volume": 981830.0}, {"date": "2021-10-26", "close": 75.3058, "volume": 661135.0}, {"date": "2021-10-27", "close": 72.4305, "volume": 909564.0}, {"date": "2021-10-28", "close": 72.4717, "volume": 567822.0}, {"date": "2021-10-29", "close": 72.214, "volume": 1113145.0}, {"date": "2021-11-01", "close": 74.9657, "volume": 684531.0}, {"date": "2021-11-02", "close": 73.2446, "volume": 673714.0}, {"date": "2021-11-03", "close": 76.5838, "volume": 626880.0}, {"date": "2021-11-04", "close": 75.1512, "volume": 543628.0}, {"date": "2021-11-05", "close": 78.0266, "volume": 776367.0}, {"date": "2021-11-08", "close": 79.6653, "volume": 678516.0}, {"date": "2021-11-09", "close": 78.9954, "volume": 395198.0}, {"date": "2021-11-10", "close": 79.1912, "volume": 401222.0}, {"date": "2021-11-11", "close": 79.521, "volume": 466618.0}, {"date": "2021-11-12", "close": 78.4079, "volume": 457912.0}, {"date": "2021-11-15", "close": 79.8714, "volume": 435432.0}, {"date": "2021-11-16", "close": 77.8411, "volume": 607514.0}, {"date": "2021-11-17", "close": 76.8311, "volume": 701206.0}, {"date": "2021-11-18", "close": 76.9342, "volume": 677492.0}, {"date": "2021-11-19", "close": 75.4398, "volume": 729463.0}, {"date": "2021-11-22", "close": 76.1406, "volume": 605191.0}, {"date": "2021-11-23", "close": 76.625, "volume": 439010.0}, {"date": "2021-11-24", "close": 77.5216, "volume": 460791.0}, {"date": "2021-11-26", "close": 72.8839, "volume": 770238.0}, {"date": "2021-11-29", "close": 72.6057, "volume": 724370.0}, {"date": "2021-11-30", "close": 71.5545, "volume": 1480791.0}, {"date": "2021-12-01", "close": 69.6582, "volume": 1072940.0}, {"date": "2021-12-02", "close": 73.4095, "volume": 1392309.0}, {"date": "2021-12-03", "close": 72.0904, "volume": 880586.0}, {"date": "2021-12-06", "close": 75.4707, "volume": 1020987.0}, {"date": "2021-12-07", "close": 77.3258, "volume": 909202.0}, {"date": "2021-12-08", "close": 78.5831, "volume": 972439.0}, {"date": "2021-12-09", "close": 76.5632, "volume": 597426.0}, {"date": "2021-12-10", "close": 77.5628, "volume": 1060490.0}, {"date": "2021-12-13", "close": 75.3264, "volume": 1124774.0}, {"date": "2021-12-14", "close": 73.2034, "volume": 859264.0}, {"date": "2021-12-15", "close": 73.7599, "volume": 657596.0}, {"date": "2021-12-16", "close": 72.5232, "volume": 637833.0}, {"date": "2021-12-17", "close": 73.5538, "volume": 1035603.0}, {"date": "2021-12-20", "close": 71.5957, "volume": 932292.0}, {"date": "2021-12-21", "close": 73.2549, "volume": 1036221.0}, {"date": "2021-12-22", "close": 73.4714, "volume": 536210.0}, {"date": "2021-12-23", "close": 73.9764, "volume": 538355.0}, {"date": "2021-12-27", "close": 74.6359, "volume": 543055.0}, {"date": "2021-12-28", "close": 74.471, "volume": 530835.0}, {"date": "2021-12-29", "close": 74.4607, "volume": 437092.0}, {"date": "2021-12-30", "close": 74.6359, "volume": 492868.0}, {"date": "2021-12-31", "close": 73.8939, "volume": 506613.0}, {"date": "2022-01-03", "close": 77.264, "volume": 853524.0}, {"date": "2022-01-04", "close": 80.4691, "volume": 1023578.0}, {"date": "2022-01-05", "close": 79.9951, "volume": 1318779.0}, {"date": "2022-01-06", "close": 82.0563, "volume": 779536.0}, {"date": "2022-01-07", "close": 82.3964, "volume": 1700027.0}, {"date": "2022-01-10", "close": 81.6543, "volume": 901492.0}, {"date": "2022-01-11", "close": 81.4379, "volume": 847621.0}, {"date": "2022-01-12", "close": 81.273, "volume": 852198.0}, {"date": "2022-01-13", "close": 83.798, "volume": 1519078.0}, {"date": "2022-01-14", "close": 83.9216, "volume": 1480165.0}, {"date": "2022-01-18", "close": 81.5925, "volume": 679579.0}, {"date": "2022-01-19", "close": 80.263, "volume": 801859.0}, {"date": "2022-01-20", "close": 78.14, "volume": 1260917.0}, {"date": "2022-01-21", "close": 75.8108, "volume": 967054.0}, {"date": "2022-01-24", "close": 75.81, "volume": 1083675.0}, {"date": "2022-01-25", "close": 74.05, "volume": 902919.0}, {"date": "2022-01-26", "close": 72.6, "volume": 858505.0}, {"date": "2022-01-27", "close": 69.96, "volume": 1566590.0}, {"date": "2022-01-28", "close": 71.97, "volume": 1277178.0}, {"date": "2022-01-31", "close": 72.52, "volume": 1387414.0}, {"date": "2022-02-01", "close": 74.12, "volume": 961268.0}, {"date": "2022-02-02", "close": 73.8, "volume": 906389.0}, {"date": "2022-02-03", "close": 72.53, "volume": 650848.0}, {"date": "2022-02-04", "close": 73.17, "volume": 649023.0}, {"date": "2022-02-07", "close": 74.27, "volume": 595641.0}, {"date": "2022-02-08", "close": 73.81, "volume": 537783.0}, {"date": "2022-02-09", "close": 75.0, "volume": 923934.0}, {"date": "2022-02-10", "close": 75.76, "volume": 701159.0}, {"date": "2022-02-11", "close": 77.4, "volume": 858639.0}, {"date": "2022-02-14", "close": 77.09, "volume": 971150.0}, {"date": "2022-02-15", "close": 80.02, "volume": 726090.0}, {"date": "2022-02-16", "close": 81.6, "volume": 1051197.0}, {"date": "2022-02-17", "close": 82.18, "volume": 1017999.0}, {"date": "2022-02-18", "close": 82.85, "volume": 1298461.0}, {"date": "2022-02-22", "close": 80.04, "volume": 1298639.0}, {"date": "2022-02-23", "close": 76.61, "volume": 1271722.0}, {"date": "2022-02-24", "close": 78.1, "volume": 963230.0}, {"date": "2022-02-25", "close": 80.3, "volume": 661594.0}, {"date": "2022-02-28", "close": 79.52, "volume": 1414821.0}, {"date": "2022-03-01", "close": 78.14, "volume": 930231.0}, {"date": "2022-03-02", "close": 79.5, "volume": 536762.0}, {"date": "2022-03-03", "close": 79.54, "volume": 665464.0}, {"date": "2022-03-04", "close": 78.98, "volume": 774359.0}, {"date": "2022-03-07", "close": 76.81, "volume": 721042.0}, {"date": "2022-03-08", "close": 78.06, "volume": 593345.0}, {"date": "2022-03-09", "close": 79.07, "volume": 723206.0}, {"date": "2022-03-10", "close": 78.94, "volume": 690190.0}, {"date": "2022-03-11", "close": 79.06, "volume": 600902.0}, {"date": "2022-03-14", "close": 78.64, "volume": 933802.0}, {"date": "2022-03-15", "close": 79.51, "volume": 911556.0}, {"date": "2022-03-16", "close": 81.07, "volume": 970338.0}, {"date": "2022-03-17", "close": 82.19, "volume": 924624.0}, {"date": "2022-03-18", "close": 82.07, "volume": 1498072.0}, {"date": "2022-03-21", "close": 80.99, "volume": 557095.0}, {"date": "2022-03-22", "close": 80.57, "volume": 607271.0}, {"date": "2022-03-23", "close": 79.75, "volume": 540897.0}, {"date": "2022-03-24", "close": 80.71, "volume": 341322.0}, {"date": "2022-03-25", "close": 82.38, "volume": 426386.0}, {"date": "2022-03-28", "close": 81.1, "volume": 660484.0}, {"date": "2022-03-29", "close": 83.92, "volume": 959008.0}, {"date": "2022-03-30", "close": 81.87, "volume": 591072.0}, {"date": "2022-03-31", "close": 81.18, "volume": 800166.0}, {"date": "2022-04-01", "close": 81.2, "volume": 1056609.0}, {"date": "2022-04-04", "close": 79.3, "volume": 989853.0}, {"date": "2022-04-05", "close": 77.48, "volume": 756714.0}, {"date": "2022-04-06", "close": 76.29, "volume": 720655.0}, {"date": "2022-04-07", "close": 74.21, "volume": 1023962.0}, {"date": "2022-04-08", "close": 74.75, "volume": 494739.0}, {"date": "2022-04-11", "close": 75.47, "volume": 715967.0}, {"date": "2022-04-12", "close": 75.08, "volume": 628910.0}, {"date": "2022-04-13", "close": 75.74, "volume": 665052.0}, {"date": "2022-04-14", "close": 74.73, "volume": 421269.0}, {"date": "2022-04-18", "close": 73.5, "volume": 620662.0}, {"date": "2022-04-19", "close": 74.77, "volume": 676019.0}, {"date": "2022-04-20", "close": 75.62, "volume": 630478.0}, {"date": "2022-04-21", "close": 75.26, "volume": 810839.0}, {"date": "2022-04-22", "close": 73.59, "volume": 649538.0}, {"date": "2022-04-25", "close": 75.1, "volume": 752463.0}, {"date": "2022-04-26", "close": 75.09, "volume": 1462656.0}, {"date": "2022-04-27", "close": 71.78, "volume": 986254.0}, {"date": "2022-04-28", "close": 72.58, "volume": 685242.0}, {"date": "2022-04-29", "close": 69.22, "volume": 1214024.0}, {"date": "2022-05-02", "close": 68.6, "volume": 1012638.0}, {"date": "2022-05-03", "close": 70.49, "volume": 819654.0}, {"date": "2022-05-04", "close": 71.09, "volume": 953008.0}, {"date": "2022-05-05", "close": 69.35, "volume": 772065.0}, {"date": "2022-05-06", "close": 68.79, "volume": 769392.0}, {"date": "2022-05-09", "close": 65.79, "volume": 1798605.0}, {"date": "2022-05-10", "close": 63.54, "volume": 1254669.0}, {"date": "2022-05-11", "close": 63.13, "volume": 792888.0}, {"date": "2022-05-12", "close": 63.83, "volume": 1181007.0}, {"date": "2022-05-13", "close": 64.44, "volume": 767217.0}, {"date": "2022-05-16", "close": 63.55, "volume": 606197.0}, {"date": "2022-05-17", "close": 65.37, "volume": 809657.0}, {"date": "2022-05-18", "close": 62.43, "volume": 977646.0}, {"date": "2022-05-19", "close": 60.96, "volume": 972609.0}, {"date": "2022-05-20", "close": 60.55, "volume": 593754.0}, {"date": "2022-05-23", "close": 60.96, "volume": 1023328.0}, {"date": "2022-05-24", "close": 61.2, "volume": 1030749.0}, {"date": "2022-05-25", "close": 62.36, "volume": 682234.0}, {"date": "2022-05-26", "close": 62.38, "volume": 1044228.0}, {"date": "2022-05-27", "close": 62.62, "volume": 755130.0}, {"date": "2022-05-31", "close": 61.77, "volume": 953572.0}, {"date": "2022-06-01", "close": 60.13, "volume": 1171407.0}, {"date": "2022-06-02", "close": 60.14, "volume": 800565.0}, {"date": "2022-06-03", "close": 58.54, "volume": 836421.0}, {"date": "2022-06-06", "close": 58.26, "volume": 990544.0}, {"date": "2022-06-07", "close": 59.03, "volume": 976239.0}, {"date": "2022-06-08", "close": 57.22, "volume": 1019317.0}, {"date": "2022-06-09", "close": 53.64, "volume": 1419245.0}, {"date": "2022-06-10", "close": 52.94, "volume": 1185576.0}, {"date": "2022-06-13", "close": 49.02, "volume": 1254085.0}, {"date": "2022-06-14", "close": 49.14, "volume": 1168132.0}, {"date": "2022-06-15", "close": 50.71, "volume": 1846976.0}, {"date": "2022-06-16", "close": 48.13, "volume": 1632357.0}, {"date": "2022-06-17", "close": 49.05, "volume": 1748517.0}, {"date": "2022-06-21", "close": 48.27, "volume": 1208198.0}, {"date": "2022-06-22", "close": 47.18, "volume": 1297179.0}, {"date": "2022-06-23", "close": 47.82, "volume": 937096.0}, {"date": "2022-06-24", "close": 49.49, "volume": 1725780.0}, {"date": "2022-06-27", "close": 48.59, "volume": 756200.0}, {"date": "2022-06-28", "close": 48.4, "volume": 1005830.0}, {"date": "2022-06-29", "close": 47.15, "volume": 670240.0}, {"date": "2022-06-30", "close": 46.15, "volume": 769100.0}, {"date": "2022-07-01", "close": 47.41, "volume": 657509.0}, {"date": "2022-07-05", "close": 47.68, "volume": 1170510.0}, {"date": "2022-07-06", "close": 46.55, "volume": 922349.0}, {"date": "2022-07-07", "close": 46.98, "volume": 716185.0}, {"date": "2022-07-08", "close": 46.03, "volume": 700709.0}, {"date": "2022-07-11", "close": 44.84, "volume": 1159039.0}, {"date": "2022-07-12", "close": 46.39, "volume": 1179470.0}, {"date": "2022-07-13", "close": 45.09, "volume": 614053.0}, {"date": "2022-07-14", "close": 44.8, "volume": 755123.0}, {"date": "2022-07-15", "close": 45.88, "volume": 1154040.0}, {"date": "2022-07-18", "close": 46.44, "volume": 1075390.0}, {"date": "2022-07-19", "close": 48.82, "volume": 915188.0}, {"date": "2022-07-20", "close": 48.85, "volume": 1239610.0}, {"date": "2022-07-21", "close": 48.04, "volume": 1212468.0}, {"date": "2022-07-22", "close": 48.34, "volume": 871991.0}, {"date": "2022-07-25", "close": 48.87, "volume": 1092726.0}, {"date": "2022-07-26", "close": 47.68, "volume": 697519.0}, {"date": "2022-07-27", "close": 48.49, "volume": 618976.0}, {"date": "2022-07-28", "close": 49.36, "volume": 783541.0}, {"date": "2022-07-29", "close": 49.65, "volume": 725958.0}, {"date": "2022-08-01", "close": 50.14, "volume": 860526.0}, {"date": "2022-08-02", "close": 49.36, "volume": 887112.0}, {"date": "2022-08-03", "close": 48.43, "volume": 590644.0}, {"date": "2022-08-04", "close": 47.42, "volume": 552300.0}, {"date": "2022-08-05", "close": 46.79, "volume": 688844.0}, {"date": "2022-08-08", "close": 47.84, "volume": 547959.0}, {"date": "2022-08-09", "close": 47.33, "volume": 714105.0}, {"date": "2022-08-10", "close": 48.97, "volume": 641921.0}, {"date": "2022-08-11", "close": 51.02, "volume": 1133614.0}, {"date": "2022-08-12", "close": 50.77, "volume": 675480.0}, {"date": "2022-08-15", "close": 50.18, "volume": 579289.0}, {"date": "2022-08-16", "close": 50.85, "volume": 450125.0}, {"date": "2022-08-17", "close": 49.06, "volume": 688763.0}, {"date": "2022-08-18", "close": 49.16, "volume": 694798.0}, {"date": "2022-08-19", "close": 48.61, "volume": 685745.0}, {"date": "2022-08-22", "close": 45.86, "volume": 1069222.0}, {"date": "2022-08-23", "close": 46.42, "volume": 934659.0}, {"date": "2022-08-24", "close": 45.99, "volume": 542645.0}, {"date": "2022-08-25", "close": 46.38, "volume": 678800.0}, {"date": "2022-08-26", "close": 44.91, "volume": 1265446.0}, {"date": "2022-08-29", "close": 44.55, "volume": 923238.0}, {"date": "2022-08-30", "close": 44.09, "volume": 1089508.0}, {"date": "2022-08-31", "close": 44.17, "volume": 1482396.0}, {"date": "2022-09-01", "close": 43.56, "volume": 965389.0}, {"date": "2022-09-02", "close": 44.36, "volume": 1056925.0}, {"date": "2022-09-06", "close": 44.96, "volume": 1077941.0}, {"date": "2022-09-07", "close": 45.85, "volume": 1313893.0}, {"date": "2022-09-08", "close": 47.91, "volume": 1598293.0}, {"date": "2022-09-09", "close": 48.29, "volume": 753609.0}, {"date": "2022-09-12", "close": 49.17, "volume": 681302.0}, {"date": "2022-09-13", "close": 46.25, "volume": 942365.0}, {"date": "2022-09-14", "close": 46.2, "volume": 1343252.0}, {"date": "2022-09-15", "close": 45.8, "volume": 702408.0}, {"date": "2022-09-16", "close": 46.9, "volume": 1597078.0}, {"date": "2022-09-19", "close": 47.07, "volume": 1143312.0}, {"date": "2022-09-20", "close": 45.83, "volume": 1181733.0}, {"date": "2022-09-21", "close": 44.11, "volume": 1409995.0}, {"date": "2022-09-22", "close": 42.86, "volume": 1480803.0}, {"date": "2022-09-23", "close": 41.66, "volume": 1210022.0}, {"date": "2022-09-26", "close": 39.27, "volume": 1459641.0}, {"date": "2022-09-27", "close": 39.45, "volume": 999550.0}, {"date": "2022-09-28", "close": 41.74, "volume": 1416554.0}, {"date": "2022-09-29", "close": 39.15, "volume": 1668953.0}, {"date": "2022-09-30", "close": 40.16, "volume": 1467006.0}, {"date": "2022-10-03", "close": 40.26, "volume": 1001544.0}, {"date": "2022-10-04", "close": 41.46, "volume": 1498105.0}, {"date": "2022-10-05", "close": 39.66, "volume": 1836749.0}, {"date": "2022-10-06", "close": 39.46, "volume": 1049265.0}, {"date": "2022-10-07", "close": 38.41, "volume": 1098735.0}, {"date": "2022-10-10", "close": 38.05, "volume": 598090.0}, {"date": "2022-10-11", "close": 37.92, "volume": 819368.0}, {"date": "2022-10-12", "close": 37.74, "volume": 822983.0}, {"date": "2022-10-13", "close": 38.34, "volume": 1147172.0}, {"date": "2022-10-14", "close": 38.61, "volume": 781285.0}, {"date": "2022-10-17", "close": 39.69, "volume": 1178101.0}, {"date": "2022-10-18", "close": 39.24, "volume": 1553571.0}, {"date": "2022-10-19", "close": 37.24, "volume": 1412623.0}, {"date": "2022-10-20", "close": 37.71, "volume": 1721303.0}, {"date": "2022-10-21", "close": 37.3, "volume": 1760832.0}, {"date": "2022-10-24", "close": 37.88, "volume": 1150651.0}, {"date": "2022-10-25", "close": 39.69, "volume": 1283535.0}, {"date": "2022-10-26", "close": 39.67, "volume": 1056227.0}, {"date": "2022-10-27", "close": 39.33, "volume": 1150738.0}, {"date": "2022-10-28", "close": 39.37, "volume": 850251.0}, {"date": "2022-10-31", "close": 39.68, "volume": 877063.0}, {"date": "2022-11-01", "close": 39.4, "volume": 1031386.0}, {"date": "2022-11-02", "close": 38.17, "volume": 901900.0}, {"date": "2022-11-03", "close": 37.42, "volume": 1056747.0}, {"date": "2022-11-04", "close": 38.67, "volume": 764138.0}, {"date": "2022-11-07", "close": 37.96, "volume": 1319156.0}, {"date": "2022-11-08", "close": 38.06, "volume": 904071.0}, {"date": "2022-11-09", "close": 37.09, "volume": 842581.0}, {"date": "2022-11-10", "close": 40.57, "volume": 1572437.0}, {"date": "2022-11-11", "close": 41.48, "volume": 1824111.0}, {"date": "2022-11-14", "close": 40.59, "volume": 1571610.0}, {"date": "2022-11-15", "close": 41.0, "volume": 1170535.0}, {"date": "2022-11-16", "close": 39.67, "volume": 696479.0}, {"date": "2022-11-17", "close": 39.93, "volume": 585347.0}, {"date": "2022-11-18", "close": 39.94, "volume": 647570.0}, {"date": "2022-11-21", "close": 40.03, "volume": 886462.0}, {"date": "2022-11-22", "close": 41.09, "volume": 645789.0}, {"date": "2022-11-23", "close": 40.78, "volume": 577737.0}, {"date": "2022-11-25", "close": 41.61, "volume": 369860.0}, {"date": "2022-11-28", "close": 40.72, "volume": 792266.0}, {"date": "2022-11-29", "close": 41.62, "volume": 700260.0}, {"date": "2022-11-30", "close": 41.96, "volume": 1202712.0}, {"date": "2022-12-01", "close": 41.41, "volume": 988916.0}, {"date": "2022-12-02", "close": 40.61, "volume": 879363.0}, {"date": "2022-12-05", "close": 38.06, "volume": 2252490.0}, {"date": "2022-12-06", "close": 35.56, "volume": 3935690.0}, {"date": "2022-12-07", "close": 34.64, "volume": 2548041.0}, {"date": "2022-12-08", "close": 35.01, "volume": 2021736.0}, {"date": "2022-12-09", "close": 35.61, "volume": 1453962.0}, {"date": "2022-12-12", "close": 36.02, "volume": 1433042.0}, {"date": "2022-12-13", "close": 36.35, "volume": 1810146.0}, {"date": "2022-12-14", "close": 36.51, "volume": 1779845.0}, {"date": "2022-12-15", "close": 35.69, "volume": 892215.0}, {"date": "2022-12-16", "close": 34.13, "volume": 2232858.0}, {"date": "2022-12-19", "close": 33.15, "volume": 1762607.0}, {"date": "2022-12-20", "close": 32.96, "volume": 1196076.0}, {"date": "2022-12-21", "close": 32.94, "volume": 1571927.0}, {"date": "2022-12-22", "close": 33.72, "volume": 1553722.0}, {"date": "2022-12-23", "close": 33.84, "volume": 646575.0}, {"date": "2022-12-27", "close": 34.2, "volume": 982112.0}, {"date": "2022-12-28", "close": 33.01, "volume": 1116610.0}, {"date": "2022-12-29", "close": 33.76, "volume": 981233.0}, {"date": "2022-12-30", "close": 33.72, "volume": 875162.0}, {"date": "2023-01-03", "close": 34.11, "volume": 1380249.0}, {"date": "2023-01-04", "close": 35.39, "volume": 2025323.0}, {"date": "2023-01-05", "close": 34.31, "volume": 797751.0}, {"date": "2023-01-06", "close": 35.28, "volume": 1242902.0}, {"date": "2023-01-09", "close": 34.82, "volume": 939641.0}, {"date": "2023-01-10", "close": 35.46, "volume": 795068.0}, {"date": "2023-01-11", "close": 36.84, "volume": 1055918.0}, {"date": "2023-01-12", "close": 37.74, "volume": 1015386.0}, {"date": "2023-01-13", "close": 38.05, "volume": 844370.0}, {"date": "2023-01-17", "close": 37.94, "volume": 1068706.0}, {"date": "2023-01-18", "close": 37.22, "volume": 876875.0}, {"date": "2023-01-19", "close": 36.27, "volume": 927810.0}, {"date": "2023-01-20", "close": 36.74, "volume": 1393575.0}, {"date": "2023-01-23", "close": 37.06, "volume": 961979.0}, {"date": "2023-01-24", "close": 36.85, "volume": 661081.0}, {"date": "2023-01-25", "close": 37.63, "volume": 1618159.0}, {"date": "2023-01-26", "close": 37.21, "volume": 2482960.0}, {"date": "2023-01-27", "close": 39.5, "volume": 2408927.0}, {"date": "2023-01-30", "close": 39.29, "volume": 1137606.0}, {"date": "2023-01-31", "close": 41.15, "volume": 2434903.0}, {"date": "2023-02-01", "close": 41.06, "volume": 1770136.0}, {"date": "2023-02-02", "close": 43.97, "volume": 2498742.0}, {"date": "2023-02-03", "close": 41.83, "volume": 1333686.0}, {"date": "2023-02-06", "close": 40.72, "volume": 1592809.0}, {"date": "2023-02-07", "close": 40.38, "volume": 1096673.0}, {"date": "2023-02-08", "close": 39.4, "volume": 1078933.0}, {"date": "2023-02-09", "close": 38.74, "volume": 746691.0}, {"date": "2023-02-10", "close": 38.93, "volume": 1087380.0}, {"date": "2023-02-13", "close": 39.78, "volume": 1246272.0}, {"date": "2023-02-14", "close": 39.71, "volume": 1550357.0}, {"date": "2023-02-15", "close": 40.14, "volume": 835617.0}, {"date": "2023-02-16", "close": 38.62, "volume": 1097775.0}, {"date": "2023-02-17", "close": 37.51, "volume": 2509530.0}, {"date": "2023-02-21", "close": 36.16, "volume": 1588351.0}, {"date": "2023-02-22", "close": 35.91, "volume": 1152330.0}, {"date": "2023-02-23", "close": 36.0, "volume": 1448367.0}, {"date": "2023-02-24", "close": 35.68, "volume": 1593562.0}, {"date": "2023-02-27", "close": 34.73, "volume": 1748689.0}, {"date": "2023-02-28", "close": 34.05, "volume": 1638285.0}, {"date": "2023-03-01", "close": 33.98, "volume": 1300393.0}, {"date": "2023-03-02", "close": 34.17, "volume": 956913.0}, {"date": "2023-03-03", "close": 34.27, "volume": 1741833.0}, {"date": "2023-03-06", "close": 34.87, "volume": 2386281.0}, {"date": "2023-03-07", "close": 32.91, "volume": 2378899.0}, {"date": "2023-03-08", "close": 33.22, "volume": 1341220.0}, {"date": "2023-03-09", "close": 31.54, "volume": 2453037.0}, {"date": "2023-03-10", "close": 29.74, "volume": 4324125.0}, {"date": "2023-03-13", "close": 29.04, "volume": 3675658.0}, {"date": "2023-03-14", "close": 28.0, "volume": 6211499.0}, {"date": "2023-03-15", "close": 27.63, "volume": 5367505.0}, {"date": "2023-03-16", "close": 26.29, "volume": 4949904.0}, {"date": "2023-03-17", "close": 23.57, "volume": 18745580.0}, {"date": "2023-03-20", "close": 24.08, "volume": 6436026.0}, {"date": "2023-03-21", "close": 24.07, "volume": 5149508.0}, {"date": "2023-03-22", "close": 21.89, "volume": 6762501.0}, {"date": "2023-03-23", "close": 19.96, "volume": 7211705.0}, {"date": "2023-03-24", "close": 20.5, "volume": 9362612.0}, {"date": "2023-03-27", "close": 20.31, "volume": 5709397.0}, {"date": "2023-03-28", "close": 20.63, "volume": 4045029.0}, {"date": "2023-03-29", "close": 22.65, "volume": 5846161.0}, {"date": "2023-03-30", "close": 22.52, "volume": 4632998.0}, {"date": "2023-03-31", "close": 23.52, "volume": 2583239.0}, {"date": "2023-04-03", "close": 23.79, "volume": 6766471.0}, {"date": "2023-04-04", "close": 23.42, "volume": 3674019.0}, {"date": "2023-04-05", "close": 23.65, "volume": 2903196.0}, {"date": "2023-04-06", "close": 23.55, "volume": 1837126.0}, {"date": "2023-04-10", "close": 23.91, "volume": 2493685.0}, {"date": "2023-04-11", "close": 24.53, "volume": 2699000.0}, {"date": "2023-04-12", "close": 23.37, "volume": 3182876.0}, {"date": "2023-04-13", "close": 23.32, "volume": 2225919.0}, {"date": "2023-04-14", "close": 22.93, "volume": 3104890.0}, {"date": "2023-04-17", "close": 24.46, "volume": 2613315.0}, {"date": "2023-04-18", "close": 24.5, "volume": 2412807.0}, {"date": "2023-04-19", "close": 25.97, "volume": 4578418.0}, {"date": "2023-04-20", "close": 24.88, "volume": 4445164.0}, {"date": "2023-04-21", "close": 24.08, "volume": 2737672.0}, {"date": "2023-04-24", "close": 24.16, "volume": 2260081.0}, {"date": "2023-04-25", "close": 23.14, "volume": 3368823.0}, {"date": "2023-04-26", "close": 23.01, "volume": 3036481.0}, {"date": "2023-04-27", "close": 23.29, "volume": 3473983.0}, {"date": "2023-04-28", "close": 23.67, "volume": 1690973.0}, {"date": "2023-05-01", "close": 23.55, "volume": 1190342.0}, {"date": "2023-05-02", "close": 22.23, "volume": 2550081.0}, {"date": "2023-05-03", "close": 21.55, "volume": 2478596.0}, {"date": "2023-05-04", "close": 21.44, "volume": 2411600.0}, {"date": "2023-05-05", "close": 22.62, "volume": 1767186.0}, {"date": "2023-05-08", "close": 22.0, "volume": 1335764.0}, {"date": "2023-05-09", "close": 22.09, "volume": 2544769.0}, {"date": "2023-05-10", "close": 21.46, "volume": 1731242.0}, {"date": "2023-05-11", "close": 21.57, "volume": 2010821.0}, {"date": "2023-05-12", "close": 21.53, "volume": 1973728.0}, {"date": "2023-05-15", "close": 21.97, "volume": 1747427.0}, {"date": "2023-05-16", "close": 20.6, "volume": 2134627.0}, {"date": "2023-05-17", "close": 22.16, "volume": 2832998.0}, {"date": "2023-05-18", "close": 22.72, "volume": 1964928.0}, {"date": "2023-05-19", "close": 22.54, "volume": 2819334.0}, {"date": "2023-05-22", "close": 23.36, "volume": 2624361.0}, {"date": "2023-05-23", "close": 23.35, "volume": 2620616.0}, {"date": "2023-05-24", "close": 22.27, "volume": 1993498.0}, {"date": "2023-05-25", "close": 21.53, "volume": 1778962.0}, {"date": "2023-05-26", "close": 21.99, "volume": 1923825.0}, {"date": "2023-05-30", "close": 22.93, "volume": 1693959.0}, {"date": "2023-05-31", "close": 23.13, "volume": 2005346.0}, {"date": "2023-06-01", "close": 22.53, "volume": 1840850.0}, {"date": "2023-06-02", "close": 23.77, "volume": 2487908.0}, {"date": "2023-06-05", "close": 23.34, "volume": 1092157.0}, {"date": "2023-06-06", "close": 24.96, "volume": 2518479.0}, {"date": "2023-06-07", "close": 26.55, "volume": 4453249.0}, {"date": "2023-06-08", "close": 26.85, "volume": 4488155.0}, {"date": "2023-06-09", "close": 26.9, "volume": 2131984.0}, {"date": "2023-06-12", "close": 26.75, "volume": 1501517.0}, {"date": "2023-06-13", "close": 26.57, "volume": 1879022.0}, {"date": "2023-06-14", "close": 26.05, "volume": 2513470.0}, {"date": "2023-06-15", "close": 26.66, "volume": 1624974.0}, {"date": "2023-06-16", "close": 26.58, "volume": 2376930.0}, {"date": "2023-06-20", "close": 25.92, "volume": 1719916.0}, {"date": "2023-06-21", "close": 26.0, "volume": 1686276.0}, {"date": "2023-06-22", "close": 25.04, "volume": 2146103.0}, {"date": "2023-06-23", "close": 23.55, "volume": 9780108.0}, {"date": "2023-06-26", "close": 28.2, "volume": 9690964.0}, {"date": "2023-06-27", "close": 30.72, "volume": 6639166.0}, {"date": "2023-06-28", "close": 28.5, "volume": 3207182.0}, {"date": "2023-06-29", "close": 28.88, "volume": 2530111.0}, {"date": "2023-06-30", "close": 30.05, "volume": 3248555.0}, {"date": "2023-07-03", "close": 30.55, "volume": 1171697.0}, {"date": "2023-07-05", "close": 30.22, "volume": 2689006.0}, {"date": "2023-07-06", "close": 29.79, "volume": 1675263.0}, {"date": "2023-07-07", "close": 31.47, "volume": 2869464.0}, {"date": "2023-07-10", "close": 31.58, "volume": 2631055.0}, {"date": "2023-07-11", "close": 32.51, "volume": 3013384.0}, {"date": "2023-07-12", "close": 31.76, "volume": 2768278.0}, {"date": "2023-07-13", "close": 32.31, "volume": 1333397.0}, {"date": "2023-07-14", "close": 31.85, "volume": 1591229.0}, {"date": "2023-07-17", "close": 31.53, "volume": 1454324.0}, {"date": "2023-07-18", "close": 34.02, "volume": 2445775.0}, {"date": "2023-07-19", "close": 35.94, "volume": 3912010.0}, {"date": "2023-07-20", "close": 33.61, "volume": 5829005.0}, {"date": "2023-07-21", "close": 35.1, "volume": 3172980.0}, {"date": "2023-07-24", "close": 36.23, "volume": 2809177.0}, {"date": "2023-07-25", "close": 35.33, "volume": 2279420.0}, {"date": "2023-07-26", "close": 36.73, "volume": 2024651.0}, {"date": "2023-07-27", "close": 35.6, "volume": 2752597.0}, {"date": "2023-07-28", "close": 37.18, "volume": 1557456.0}, {"date": "2023-07-31", "close": 37.71, "volume": 1380229.0}, {"date": "2023-08-01", "close": 36.69, "volume": 2230132.0}, {"date": "2023-08-02", "close": 36.74, "volume": 2460729.0}, {"date": "2023-08-03", "close": 36.95, "volume": 1455310.0}, {"date": "2023-08-04", "close": 36.55, "volume": 1338632.0}, {"date": "2023-08-07", "close": 38.04, "volume": 1022994.0}, {"date": "2023-08-08", "close": 37.43, "volume": 858488.0}, {"date": "2023-08-09", "close": 35.34, "volume": 1513209.0}, {"date": "2023-08-10", "close": 34.98, "volume": 1480144.0}, {"date": "2023-08-11", "close": 34.87, "volume": 946954.0}, {"date": "2023-08-14", "close": 33.95, "volume": 1303663.0}, {"date": "2023-08-15", "close": 32.23, "volume": 2366558.0}, {"date": "2023-08-16", "close": 32.18, "volume": 1283074.0}, {"date": "2023-08-17", "close": 31.98, "volume": 1601773.0}, {"date": "2023-08-18", "close": 32.26, "volume": 1235111.0}, {"date": "2023-08-21", "close": 32.72, "volume": 1246785.0}, {"date": "2023-08-22", "close": 32.81, "volume": 678492.0}, {"date": "2023-08-23", "close": 35.13, "volume": 1177771.0}, {"date": "2023-08-24", "close": 35.4, "volume": 1695114.0}, {"date": "2023-08-25", "close": 35.32, "volume": 1364039.0}, {"date": "2023-08-28", "close": 37.15, "volume": 1351756.0}, {"date": "2023-08-29", "close": 38.92, "volume": 1955833.0}, {"date": "2023-08-30", "close": 38.53, "volume": 1031482.0}, {"date": "2023-08-31", "close": 39.26, "volume": 1283665.0}, {"date": "2023-09-01", "close": 39.11, "volume": 868747.0}, {"date": "2023-09-05", "close": 38.13, "volume": 1771864.0}, {"date": "2023-09-06", "close": 38.82, "volume": 1091209.0}, {"date": "2023-09-07", "close": 39.57, "volume": 1508810.0}, {"date": "2023-09-08", "close": 40.4, "volume": 1065339.0}, {"date": "2023-09-11", "close": 40.56, "volume": 1524991.0}, {"date": "2023-09-12", "close": 40.92, "volume": 1419397.0}, {"date": "2023-09-13", "close": 39.41, "volume": 2316766.0}, {"date": "2023-09-14", "close": 40.42, "volume": 1911285.0}, {"date": "2023-09-15", "close": 41.33, "volume": 3179659.0}, {"date": "2023-09-18", "close": 40.78, "volume": 1118538.0}, {"date": "2023-09-19", "close": 40.94, "volume": 1460547.0}, {"date": "2023-09-20", "close": 41.47, "volume": 1925933.0}, {"date": "2023-09-21", "close": 37.44, "volume": 4289385.0}, {"date": "2023-09-22", "close": 36.89, "volume": 2998454.0}, {"date": "2023-09-25", "close": 36.57, "volume": 2104598.0}, {"date": "2023-09-26", "close": 35.06, "volume": 3111998.0}, {"date": "2023-09-27", "close": 35.42, "volume": 1866019.0}, {"date": "2023-09-28", "close": 36.78, "volume": 1859681.0}, {"date": "2023-09-29", "close": 37.3, "volume": 2044989.0}, {"date": "2023-10-02", "close": 36.04, "volume": 1527806.0}, {"date": "2023-10-03", "close": 34.37, "volume": 2259460.0}, {"date": "2023-10-04", "close": 35.16, "volume": 1258331.0}, {"date": "2023-10-05", "close": 34.45, "volume": 1336409.0}, {"date": "2023-10-06", "close": 33.7, "volume": 1801167.0}, {"date": "2023-10-09", "close": 34.65, "volume": 953092.0}, {"date": "2023-10-10", "close": 34.54, "volume": 1215220.0}, {"date": "2023-10-11", "close": 35.36, "volume": 1495519.0}, {"date": "2023-10-12", "close": 34.93, "volume": 1510004.0}, {"date": "2023-10-13", "close": 34.37, "volume": 1288668.0}, {"date": "2023-10-16", "close": 35.77, "volume": 1447840.0}, {"date": "2023-10-17", "close": 36.27, "volume": 1607894.0}, {"date": "2023-10-18", "close": 35.33, "volume": 1646585.0}, {"date": "2023-10-19", "close": 31.76, "volume": 4186684.0}, {"date": "2023-10-20", "close": 32.2, "volume": 2475840.0}, {"date": "2023-10-23", "close": 30.96, "volume": 2025086.0}, {"date": "2023-10-24", "close": 31.54, "volume": 1679182.0}, {"date": "2023-10-25", "close": 29.31, "volume": 2745943.0}, {"date": "2023-10-26", "close": 29.91, "volume": 1687416.0}, {"date": "2023-10-27", "close": 29.25, "volume": 1351440.0}, {"date": "2023-10-30", "close": 29.67, "volume": 1669255.0}, {"date": "2023-10-31", "close": 29.29, "volume": 1826377.0}, {"date": "2023-11-01", "close": 29.33, "volume": 1824484.0}, {"date": "2023-11-02", "close": 32.96, "volume": 3762972.0}, {"date": "2023-11-03", "close": 34.4, "volume": 3733913.0}, {"date": "2023-11-06", "close": 34.24, "volume": 1858251.0}, {"date": "2023-11-07", "close": 32.86, "volume": 2065577.0}, {"date": "2023-11-08", "close": 32.23, "volume": 930377.0}, {"date": "2023-11-09", "close": 30.6, "volume": 1455149.0}, {"date": "2023-11-10", "close": 31.02, "volume": 967689.0}, {"date": "2023-11-13", "close": 29.61, "volume": 1459023.0}, {"date": "2023-11-14", "close": 34.78, "volume": 3126916.0}, {"date": "2023-11-15", "close": 35.26, "volume": 2291740.0}, {"date": "2023-11-16", "close": 33.56, "volume": 1178274.0}, {"date": "2023-11-17", "close": 34.21, "volume": 1327008.0}, {"date": "2023-11-20", "close": 34.63, "volume": 1099931.0}, {"date": "2023-11-21", "close": 33.26, "volume": 811108.0}, {"date": "2023-11-22", "close": 33.72, "volume": 696413.0}, {"date": "2023-11-24", "close": 33.73, "volume": 366039.0}, {"date": "2023-11-27", "close": 34.41, "volume": 1313499.0}, {"date": "2023-11-28", "close": 36.35, "volume": 1723657.0}, {"date": "2023-11-29", "close": 37.16, "volume": 1977438.0}, {"date": "2023-11-30", "close": 36.57, "volume": 1146171.0}, {"date": "2023-12-01", "close": 40.2, "volume": 3335529.0}, {"date": "2023-12-04", "close": 42.22, "volume": 3336225.0}, {"date": "2023-12-05", "close": 40.43, "volume": 1932353.0}, {"date": "2023-12-06", "close": 41.19, "volume": 1548909.0}, {"date": "2023-12-07", "close": 42.58, "volume": 1228075.0}, {"date": "2023-12-08", "close": 42.49, "volume": 896563.0}, {"date": "2023-12-11", "close": 42.19, "volume": 881946.0}, {"date": "2023-12-12", "close": 40.98, "volume": 1587098.0}, {"date": "2023-12-13", "close": 45.46, "volume": 2829850.0}, {"date": "2023-12-14", "close": 48.0, "volume": 3810129.0}, {"date": "2023-12-15", "close": 46.89, "volume": 2433447.0}, {"date": "2023-12-18", "close": 45.76, "volume": 1666735.0}, {"date": "2023-12-19", "close": 45.82, "volume": 1254879.0}, {"date": "2023-12-20", "close": 45.99, "volume": 1989190.0}, {"date": "2023-12-21", "close": 46.46, "volume": 1213195.0}, {"date": "2023-12-22", "close": 46.01, "volume": 1034954.0}, {"date": "2023-12-26", "close": 47.77, "volume": 997286.0}, {"date": "2023-12-27", "close": 46.68, "volume": 1022344.0}, {"date": "2023-12-28", "close": 46.91, "volume": 789459.0}, {"date": "2023-12-29", "close": 45.17, "volume": 1121715.0}, {"date": "2024-01-02", "close": 45.92, "volume": 1215423.0}, {"date": "2024-01-03", "close": 44.03, "volume": 1738983.0}, {"date": "2024-01-04", "close": 44.39, "volume": 1182547.0}, {"date": "2024-01-05", "close": 44.28, "volume": 1734169.0}, {"date": "2024-01-08", "close": 45.72, "volume": 1176476.0}, {"date": "2024-01-09", "close": 45.52, "volume": 914803.0}, {"date": "2024-01-10", "close": 46.2, "volume": 1331799.0}, {"date": "2024-01-11", "close": 44.93, "volume": 1734284.0}, {"date": "2024-01-12", "close": 45.39, "volume": 1006657.0}, {"date": "2024-01-16", "close": 44.59, "volume": 1663437.0}, {"date": "2024-01-17", "close": 43.0, "volume": 1624134.0}, {"date": "2024-01-18", "close": 42.45, "volume": 1369423.0}, {"date": "2024-01-19", "close": 45.01, "volume": 1525675.0}, {"date": "2024-01-22", "close": 46.61, "volume": 1413933.0}, {"date": "2024-01-23", "close": 45.7, "volume": 1172156.0}, {"date": "2024-01-24", "close": 45.61, "volume": 1190825.0}, {"date": "2024-01-25", "close": 46.97, "volume": 1944753.0}, {"date": "2024-01-26", "close": 47.25, "volume": 969504.0}, {"date": "2024-01-29", "close": 47.93, "volume": 1008601.0}, {"date": "2024-01-30", "close": 47.01, "volume": 960511.0}, {"date": "2024-01-31", "close": 44.95, "volume": 2150971.0}, {"date": "2024-02-01", "close": 46.14, "volume": 3552587.0}, {"date": "2024-02-02", "close": 45.4, "volume": 2024429.0}, {"date": "2024-02-05", "close": 43.71, "volume": 1361180.0}, {"date": "2024-02-06", "close": 42.77, "volume": 1561496.0}, {"date": "2024-02-07", "close": 42.75, "volume": 1063143.0}, {"date": "2024-02-08", "close": 44.75, "volume": 1123886.0}, {"date": "2024-02-09", "close": 44.51, "volume": 700167.0}, {"date": "2024-02-12", "close": 45.53, "volume": 1332391.0}, {"date": "2024-02-13", "close": 43.22, "volume": 2346782.0}, {"date": "2024-02-14", "close": 43.24, "volume": 1035407.0}, {"date": "2024-02-15", "close": 45.78, "volume": 1462989.0}, {"date": "2024-02-16", "close": 46.92, "volume": 1199694.0}, {"date": "2024-02-20", "close": 46.14, "volume": 998995.0}, {"date": "2024-02-21", "close": 46.33, "volume": 891275.0}, {"date": "2024-02-22", "close": 46.76, "volume": 1100049.0}, {"date": "2024-02-23", "close": 46.59, "volume": 863277.0}, {"date": "2024-02-26", "close": 46.91, "volume": 940890.0}, {"date": "2024-02-27", "close": 46.97, "volume": 969872.0}, {"date": "2024-02-28", "close": 45.99, "volume": 602034.0}, {"date": "2024-02-29", "close": 48.48, "volume": 2078377.0}, {"date": "2024-03-01", "close": 48.49, "volume": 1105075.0}, {"date": "2024-03-04", "close": 48.28, "volume": 789934.0}, {"date": "2024-03-05", "close": 49.55, "volume": 1385657.0}, {"date": "2024-03-06", "close": 50.55, "volume": 1872857.0}, {"date": "2024-03-07", "close": 50.61, "volume": 1237115.0}, {"date": "2024-03-08", "close": 51.76, "volume": 1465003.0}, {"date": "2024-03-11", "close": 50.36, "volume": 891893.0}, {"date": "2024-03-12", "close": 51.28, "volume": 957653.0}, {"date": "2024-03-13", "close": 51.15, "volume": 869834.0}, {"date": "2024-03-14", "close": 49.36, "volume": 1460146.0}, {"date": "2024-03-15", "close": 50.52, "volume": 1957109.0}, {"date": "2024-03-18", "close": 51.04, "volume": 1077984.0}, {"date": "2024-03-19", "close": 51.58, "volume": 1137297.0}, {"date": "2024-03-20", "close": 52.96, "volume": 1101647.0}, {"date": "2024-03-21", "close": 54.77, "volume": 1794439.0}, {"date": "2024-03-22", "close": 52.94, "volume": 982317.0}, {"date": "2024-03-25", "close": 52.57, "volume": 911568.0}, {"date": "2024-03-26", "close": 50.68, "volume": 1193954.0}, {"date": "2024-03-27", "close": 53.74, "volume": 1291401.0}, {"date": "2024-03-28", "close": 55.13, "volume": 1671075.0}, {"date": "2024-04-01", "close": 52.93, "volume": 978333.0}, {"date": "2024-04-02", "close": 51.41, "volume": 889691.0}, {"date": "2024-04-03", "close": 51.73, "volume": 817980.0}, {"date": "2024-04-04", "close": 51.16, "volume": 1243721.0}, {"date": "2024-04-05", "close": 51.73, "volume": 888753.0}, {"date": "2024-04-08", "close": 53.87, "volume": 683045.0}, {"date": "2024-04-09", "close": 55.03, "volume": 876077.0}, {"date": "2024-04-10", "close": 51.28, "volume": 1778221.0}, {"date": "2024-04-11", "close": 52.83, "volume": 1134023.0}, {"date": "2024-04-12", "close": 51.19, "volume": 864073.0}, {"date": "2024-04-15", "close": 49.68, "volume": 1140233.0}, {"date": "2024-04-16", "close": 48.32, "volume": 1481243.0}, {"date": "2024-04-17", "close": 49.67, "volume": 2352137.0}, {"date": "2024-04-18", "close": 48.52, "volume": 2191353.0}, {"date": "2024-04-19", "close": 49.58, "volume": 1564317.0}, {"date": "2024-04-22", "close": 50.78, "volume": 1300807.0}, {"date": "2024-04-23", "close": 52.41, "volume": 874315.0}, {"date": "2024-04-24", "close": 52.16, "volume": 1017609.0}, {"date": "2024-04-25", "close": 50.88, "volume": 1161091.0}, {"date": "2024-04-26", "close": 50.61, "volume": 996426.0}, {"date": "2024-04-29", "close": 51.56, "volume": 698655.0}, {"date": "2024-04-30", "close": 49.83, "volume": 839675.0}, {"date": "2024-05-01", "close": 49.67, "volume": 842076.0}, {"date": "2024-05-02", "close": 52.11, "volume": 1188765.0}, {"date": "2024-05-03", "close": 51.47, "volume": 954193.0}, {"date": "2024-05-06", "close": 52.58, "volume": 700872.0}, {"date": "2024-05-07", "close": 51.29, "volume": 826302.0}, {"date": "2024-05-08", "close": 50.93, "volume": 584782.0}, {"date": "2024-05-09", "close": 52.43, "volume": 533776.0}, {"date": "2024-05-10", "close": 52.25, "volume": 631188.0}, {"date": "2024-05-13", "close": 53.0, "volume": 2183914.0}, {"date": "2024-05-14", "close": 54.77, "volume": 1196931.0}, {"date": "2024-05-15", "close": 54.01, "volume": 964469.0}, {"date": "2024-05-16", "close": 53.17, "volume": 663538.0}, {"date": "2024-05-17", "close": 52.99, "volume": 699699.0}, {"date": "2024-05-20", "close": 52.58, "volume": 673775.0}, {"date": "2024-05-21", "close": 52.94, "volume": 485101.0}, {"date": "2024-05-22", "close": 51.56, "volume": 947119.0}, {"date": "2024-05-23", "close": 50.13, "volume": 671878.0}, {"date": "2024-05-24", "close": 50.68, "volume": 646267.0}, {"date": "2024-05-28", "close": 50.17, "volume": 595223.0}, {"date": "2024-05-29", "close": 49.01, "volume": 845409.0}, {"date": "2024-05-30", "close": 51.57, "volume": 904127.0}, {"date": "2024-05-31", "close": 52.97, "volume": 972908.0}, {"date": "2024-06-03", "close": 53.03, "volume": 656959.0}, {"date": "2024-06-04", "close": 53.43, "volume": 729251.0}, {"date": "2024-06-05", "close": 53.77, "volume": 552118.0}, {"date": "2024-06-06", "close": 54.22, "volume": 842056.0}, {"date": "2024-06-07", "close": 54.05, "volume": 746523.0}, {"date": "2024-06-10", "close": 53.41, "volume": 607782.0}, {"date": "2024-06-11", "close": 52.6, "volume": 626675.0}, {"date": "2024-06-12", "close": 55.57, "volume": 1962636.0}, {"date": "2024-06-13", "close": 56.78, "volume": 712957.0}, {"date": "2024-06-14", "close": 56.93, "volume": 747272.0}, {"date": "2024-06-17", "close": 56.94, "volume": 713787.0}, {"date": "2024-06-18", "close": 57.38, "volume": 708324.0}, {"date": "2024-06-20", "close": 56.42, "volume": 615709.0}, {"date": "2024-06-21", "close": 55.19, "volume": 1466928.0}, {"date": "2024-06-24", "close": 55.88, "volume": 545394.0}, {"date": "2024-06-25", "close": 55.68, "volume": 438667.0}, {"date": "2024-06-26", "close": 55.12, "volume": 494921.0}, {"date": "2024-06-27", "close": 55.86, "volume": 424342.0}, {"date": "2024-06-28", "close": 56.64, "volume": 1454241.0}, {"date": "2024-07-01", "close": 54.99, "volume": 713902.0}, {"date": "2024-07-02", "close": 55.57, "volume": 722428.0}, {"date": "2024-07-03", "close": 56.43, "volume": 394149.0}, {"date": "2024-07-05", "close": 55.0, "volume": 454622.0}, {"date": "2024-07-08", "close": 55.88, "volume": 394298.0}, {"date": "2024-07-09", "close": 56.88, "volume": 567344.0}, {"date": "2024-07-10", "close": 57.23, "volume": 506734.0}, {"date": "2024-07-11", "close": 60.88, "volume": 1079825.0}, {"date": "2024-07-12", "close": 61.72, "volume": 1023230.0}, {"date": "2024-07-15", "close": 63.49, "volume": 1045225.0}, {"date": "2024-07-16", "close": 63.24, "volume": 1403848.0}, {"date": "2024-07-17", "close": 61.68, "volume": 1503490.0}, {"date": "2024-07-18", "close": 60.8, "volume": 2022302.0}, {"date": "2024-07-19", "close": 60.77, "volume": 884263.0}, {"date": "2024-07-22", "close": 61.91, "volume": 825270.0}, {"date": "2024-07-23", "close": 62.78, "volume": 856708.0}, {"date": "2024-07-24", "close": 61.41, "volume": 1070059.0}, {"date": "2024-07-25", "close": 63.16, "volume": 1008308.0}, {"date": "2024-07-26", "close": 64.61, "volume": 804001.0}, {"date": "2024-07-29", "close": 65.56, "volume": 801913.0}, {"date": "2024-07-30", "close": 66.87, "volume": 986084.0}, {"date": "2024-07-31", "close": 66.64, "volume": 1533435.0}, {"date": "2024-08-01", "close": 66.39, "volume": 1017682.0}, {"date": "2024-08-02", "close": 62.98, "volume": 1310128.0}, {"date": "2024-08-05", "close": 59.41, "volume": 1538221.0}, {"date": "2024-08-06", "close": 62.27, "volume": 1050734.0}, {"date": "2024-08-07", "close": 61.5, "volume": 896430.0}, {"date": "2024-08-08", "close": 62.31, "volume": 836477.0}, {"date": "2024-08-09", "close": 62.46, "volume": 492651.0}, {"date": "2024-08-12", "close": 60.76, "volume": 431311.0}, {"date": "2024-08-13", "close": 62.23, "volume": 424571.0}, {"date": "2024-08-14", "close": 62.28, "volume": 458148.0}, {"date": "2024-08-15", "close": 63.71, "volume": 517444.0}, {"date": "2024-08-16", "close": 63.67, "volume": 576129.0}, {"date": "2024-08-19", "close": 63.85, "volume": 281517.0}, {"date": "2024-08-20", "close": 63.27, "volume": 482750.0}, {"date": "2024-08-21", "close": 64.58, "volume": 458123.0}, {"date": "2024-08-22", "close": 64.24, "volume": 308398.0}, {"date": "2024-08-23", "close": 66.46, "volume": 609290.0}, {"date": "2024-08-26", "close": 65.74, "volume": 375205.0}, {"date": "2024-08-27", "close": 66.95, "volume": 436785.0}, {"date": "2024-08-28", "close": 66.5, "volume": 557213.0}, {"date": "2024-08-29", "close": 66.69, "volume": 662380.0}, {"date": "2024-08-30", "close": 66.64, "volume": 736685.0}, {"date": "2024-09-03", "close": 64.36, "volume": 630651.0}, {"date": "2024-09-04", "close": 64.77, "volume": 282335.0}, {"date": "2024-09-05", "close": 63.71, "volume": 448130.0}, {"date": "2024-09-06", "close": 62.63, "volume": 399897.0}, {"date": "2024-09-09", "close": 62.69, "volume": 614339.0}, {"date": "2024-09-10", "close": 64.15, "volume": 443062.0}, {"date": "2024-09-11", "close": 67.06, "volume": 865124.0}, {"date": "2024-09-12", "close": 68.34, "volume": 1011040.0}, {"date": "2024-09-13", "close": 69.4, "volume": 799905.0}, {"date": "2024-09-16", "close": 70.69, "volume": 564799.0}, {"date": "2024-09-17", "close": 69.21, "volume": 494755.0}, {"date": "2024-09-18", "close": 72.04, "volume": 1282935.0}, {"date": "2024-09-19", "close": 72.21, "volume": 667843.0}, {"date": "2024-09-20", "close": 71.99, "volume": 1551387.0}, {"date": "2024-09-23", "close": 71.7, "volume": 499056.0}, {"date": "2024-09-24", "close": 71.54, "volume": 467662.0}, {"date": "2024-09-25", "close": 70.15, "volume": 432027.0}, {"date": "2024-09-26", "close": 69.46, "volume": 1055516.0}, {"date": "2024-09-27", "close": 69.5, "volume": 950866.0}, {"date": "2024-09-30", "close": 69.61, "volume": 984015.0}, {"date": "2024-10-01", "close": 69.56, "volume": 1153932.0}, {"date": "2024-10-02", "close": 69.0, "volume": 417372.0}, {"date": "2024-10-03", "close": 67.87, "volume": 465968.0}, {"date": "2024-10-04", "close": 67.79, "volume": 473441.0}, {"date": "2024-10-07", "close": 66.99, "volume": 688070.0}, {"date": "2024-10-08", "close": 66.51, "volume": 519739.0}, {"date": "2024-10-09", "close": 67.16, "volume": 466010.0}, {"date": "2024-10-10", "close": 67.39, "volume": 514081.0}, {"date": "2024-10-11", "close": 67.91, "volume": 514056.0}, {"date": "2024-10-14", "close": 70.01, "volume": 649366.0}, {"date": "2024-10-15", "close": 71.74, "volume": 848683.0}, {"date": "2024-10-16", "close": 72.69, "volume": 637117.0}, {"date": "2024-10-17", "close": 75.15, "volume": 1021319.0}, {"date": "2024-10-18", "close": 78.77, "volume": 1183236.0}, {"date": "2024-10-21", "close": 76.8, "volume": 769615.0}, {"date": "2024-10-22", "close": 76.67, "volume": 814981.0}, {"date": "2024-10-23", "close": 75.58, "volume": 762748.0}, {"date": "2024-10-24", "close": 77.47, "volume": 626333.0}, {"date": "2024-10-25", "close": 76.61, "volume": 636350.0}, {"date": "2024-10-28", "close": 76.79, "volume": 417443.0}, {"date": "2024-10-29", "close": 77.47, "volume": 590379.0}, {"date": "2024-10-30", "close": 77.83, "volume": 797511.0}, {"date": "2024-10-31", "close": 75.61, "volume": 1043712.0}, {"date": "2024-11-01", "close": 74.39, "volume": 739716.0}, {"date": "2024-11-04", "close": 76.23, "volume": 634574.0}, {"date": "2024-11-05", "close": 77.99, "volume": 585143.0}, {"date": "2024-11-06", "close": 80.22, "volume": 1345135.0}, {"date": "2024-11-07", "close": 81.13, "volume": 681690.0}, {"date": "2024-11-08", "close": 80.73, "volume": 723988.0}, {"date": "2024-11-11", "close": 81.07, "volume": 577741.0}, {"date": "2024-11-12", "close": 76.98, "volume": 529476.0}, {"date": "2024-11-13", "close": 76.29, "volume": 716773.0}, {"date": "2024-11-14", "close": 76.05, "volume": 558075.0}, {"date": "2024-11-15", "close": 75.64, "volume": 471183.0}, {"date": "2024-11-18", "close": 76.34, "volume": 463677.0}, {"date": "2024-11-19", "close": 77.6, "volume": 455189.0}, {"date": "2024-11-20", "close": 77.73, "volume": 358345.0}, {"date": "2024-11-21", "close": 79.15, "volume": 580695.0}, {"date": "2024-11-22", "close": 79.63, "volume": 3306636.0}, {"date": "2024-11-25", "close": 78.95, "volume": 3209617.0}, {"date": "2024-11-26", "close": 78.17, "volume": 2734642.0}, {"date": "2024-11-27", "close": 78.85, "volume": 938877.0}, {"date": "2024-11-29", "close": 78.19, "volume": 669140.0}, {"date": "2024-12-02", "close": 75.74, "volume": 1063180.0}, {"date": "2024-12-03", "close": 73.82, "volume": 1371658.0}, {"date": "2024-12-04", "close": 74.39, "volume": 779871.0}, {"date": "2024-12-05", "close": 73.66, "volume": 703319.0}, {"date": "2024-12-06", "close": 75.16, "volume": 757097.0}, {"date": "2024-12-09", "close": 76.44, "volume": 1338519.0}, {"date": "2024-12-10", "close": 74.15, "volume": 1340615.0}, {"date": "2024-12-11", "close": 73.58, "volume": 1121196.0}, {"date": "2024-12-12", "close": 73.0, "volume": 582304.0}, {"date": "2024-12-13", "close": 74.63, "volume": 816820.0}, {"date": "2024-12-16", "close": 75.34, "volume": 907245.0}, {"date": "2024-12-17", "close": 74.11, "volume": 581422.0}, {"date": "2024-12-18", "close": 69.05, "volume": 1435504.0}, {"date": "2024-12-19", "close": 66.79, "volume": 1473088.0}, {"date": "2024-12-20", "close": 68.01, "volume": 2712656.0}, {"date": "2024-12-23", "close": 67.53, "volume": 736783.0}, {"date": "2024-12-24", "close": 68.3, "volume": 518849.0}, {"date": "2024-12-26", "close": 68.07, "volume": 600148.0}, {"date": "2024-12-27", "close": 66.24, "volume": 828673.0}, {"date": "2024-12-30", "close": 66.27, "volume": 1157073.0}, {"date": "2024-12-31", "close": 67.92, "volume": 744246.0}, {"date": "2025-01-02", "close": 68.38, "volume": 740842.0}, {"date": "2025-01-03", "close": 68.08, "volume": 816120.0}, {"date": "2025-01-06", "close": 67.34, "volume": 836624.0}, {"date": "2025-01-07", "close": 65.66, "volume": 734418.0}, {"date": "2025-01-08", "close": 64.54, "volume": 742925.0}, {"date": "2025-01-10", "close": 61.82, "volume": 919452.0}, {"date": "2025-01-13", "close": 62.58, "volume": 969994.0}, {"date": "2025-01-14", "close": 63.31, "volume": 600035.0}, {"date": "2025-01-15", "close": 65.43, "volume": 817050.0}, {"date": "2025-01-16", "close": 65.34, "volume": 590124.0}, {"date": "2025-01-17", "close": 65.83, "volume": 645511.0}, {"date": "2025-01-21", "close": 67.16, "volume": 631973.0}, {"date": "2025-01-22", "close": 67.19, "volume": 1124235.0}, {"date": "2025-01-23", "close": 65.78, "volume": 1596746.0}, {"date": "2025-01-24", "close": 65.99, "volume": 689988.0}, {"date": "2025-01-27", "close": 67.38, "volume": 771797.0}, {"date": "2025-01-28", "close": 64.21, "volume": 1116457.0}, {"date": "2025-01-29", "close": 63.24, "volume": 997305.0}, {"date": "2025-01-30", "close": 66.48, "volume": 988705.0}, {"date": "2025-01-31", "close": 67.39, "volume": 857989.0}, {"date": "2025-02-03", "close": 65.84, "volume": 650667.0}, {"date": "2025-02-04", "close": 65.64, "volume": 543692.0}, {"date": "2025-02-05", "close": 66.08, "volume": 640930.0}, {"date": "2025-02-06", "close": 66.77, "volume": 449564.0}, {"date": "2025-02-07", "close": 65.99, "volume": 511243.0}, {"date": "2025-02-10", "close": 64.65, "volume": 602574.0}, {"date": "2025-02-11", "close": 64.45, "volume": 809274.0}, {"date": "2025-02-12", "close": 63.74, "volume": 977360.0}, {"date": "2025-02-13", "close": 64.48, "volume": 674571.0}, {"date": "2025-02-14", "close": 64.53, "volume": 452425.0}, {"date": "2025-02-18", "close": 65.85, "volume": 549332.0}, {"date": "2025-02-19", "close": 65.69, "volume": 741601.0}, {"date": "2025-02-20", "close": 64.44, "volume": 639815.0}, {"date": "2025-02-21", "close": 62.73, "volume": 705050.0}, {"date": "2025-02-24", "close": 63.41, "volume": 669048.0}, {"date": "2025-02-25", "close": 64.17, "volume": 618403.0}, {"date": "2025-02-26", "close": 64.95, "volume": 577080.0}, {"date": "2025-02-27", "close": 64.57, "volume": 598333.0}, {"date": "2025-02-28", "close": 64.54, "volume": 1187240.0}, {"date": "2025-03-03", "close": 62.78, "volume": 754107.0}, {"date": "2025-03-04", "close": 61.54, "volume": 981238.0}, {"date": "2025-03-05", "close": 61.83, "volume": 726882.0}, {"date": "2025-03-06", "close": 59.81, "volume": 942646.0}, {"date": "2025-03-07", "close": 61.96, "volume": 942368.0}, {"date": "2025-03-10", "close": 59.6, "volume": 926476.0}, {"date": "2025-03-11", "close": 57.6, "volume": 1242665.0}, {"date": "2025-03-12", "close": 57.58, "volume": 946064.0}, {"date": "2025-03-13", "close": 55.58, "volume": 1257699.0}, {"date": "2025-03-14", "close": 56.75, "volume": 914357.0}, {"date": "2025-03-17", "close": 58.24, "volume": 1090427.0}, {"date": "2025-03-18", "close": 57.83, "volume": 556584.0}, {"date": "2025-03-19", "close": 58.68, "volume": 601611.0}, {"date": "2025-03-20", "close": 58.27, "volume": 580765.0}, {"date": "2025-03-21", "close": 57.39, "volume": 1412663.0}, {"date": "2025-03-24", "close": 59.42, "volume": 453005.0}, {"date": "2025-03-25", "close": 59.14, "volume": 863291.0}, {"date": "2025-03-26", "close": 58.88, "volume": 543175.0}, {"date": "2025-03-27", "close": 58.33, "volume": 506636.0}, {"date": "2025-03-28", "close": 57.55, "volume": 470551.0}, {"date": "2025-03-31", "close": 57.7, "volume": 616934.0}, {"date": "2025-04-01", "close": 57.98, "volume": 626400.0}, {"date": "2025-04-02", "close": 58.48, "volume": 453543.0}, {"date": "2025-04-03", "close": 52.72, "volume": 1512063.0}, {"date": "2025-04-04", "close": 50.63, "volume": 1755597.0}, {"date": "2025-04-07", "close": 49.93, "volume": 1802600.0}, {"date": "2025-04-08", "close": 47.9, "volume": 1537696.0}, {"date": "2025-04-09", "close": 52.06, "volume": 2300756.0}, {"date": "2025-04-10", "close": 49.24, "volume": 1082593.0}, {"date": "2025-04-11", "close": 49.63, "volume": 1243920.0}, {"date": "2025-04-14", "close": 51.5, "volume": 1131202.0}, {"date": "2025-04-15", "close": 52.12, "volume": 1171725.0}, {"date": "2025-04-16", "close": 52.31, "volume": 1141185.0}, {"date": "2025-04-17", "close": 52.39, "volume": 1295972.0}, {"date": "2025-04-21", "close": 50.23, "volume": 1058144.0}, {"date": "2025-04-22", "close": 53.0, "volume": 1681605.0}, {"date": "2025-04-23", "close": 53.55, "volume": 899649.0}, {"date": "2025-04-24", "close": 54.48, "volume": 544759.0}, {"date": "2025-04-25", "close": 54.34, "volume": 678044.0}, {"date": "2025-04-28", "close": 54.27, "volume": 898935.0}, {"date": "2025-04-29", "close": 52.98, "volume": 690537.0}, {"date": "2025-04-30", "close": 52.61, "volume": 1054477.0}, {"date": "2025-05-01", "close": 53.52, "volume": 1020240.0}, {"date": "2025-05-02", "close": 55.31, "volume": 591935.0}, {"date": "2025-05-05", "close": 54.73, "volume": 538753.0}, {"date": "2025-05-06", "close": 54.77, "volume": 781120.0}, {"date": "2025-05-07", "close": 55.04, "volume": 610537.0}, {"date": "2025-05-08", "close": 55.42, "volume": 417564.0}, {"date": "2025-05-09", "close": 56.66, "volume": 787271.0}, {"date": "2025-05-12", "close": 59.09, "volume": 894828.0}, {"date": "2025-05-13", "close": 57.53, "volume": 644579.0}, {"date": "2025-05-14", "close": 57.24, "volume": 784512.0}, {"date": "2025-05-15", "close": 58.01, "volume": 555462.0}, {"date": "2025-05-16", "close": 58.82, "volume": 814135.0}, {"date": "2025-05-19", "close": 58.43, "volume": 744151.0}, {"date": "2025-05-20", "close": 58.28, "volume": 420160.0}, {"date": "2025-05-21", "close": 55.56, "volume": 756884.0}, {"date": "2025-05-22", "close": 55.23, "volume": 937824.0}, {"date": "2025-05-23", "close": 55.48, "volume": 705881.0}, {"date": "2025-05-27", "close": 56.92, "volume": 610965.0}, {"date": "2025-05-28", "close": 57.46, "volume": 922279.0}, {"date": "2025-05-29", "close": 58.11, "volume": 596927.0}, {"date": "2025-05-30", "close": 56.77, "volume": 1348508.0}, {"date": "2025-06-02", "close": 57.38, "volume": 552207.0}, {"date": "2025-06-03", "close": 60.0, "volume": 1364507.0}, {"date": "2025-06-04", "close": 60.77, "volume": 821486.0}, {"date": "2025-06-05", "close": 62.06, "volume": 982653.0}, {"date": "2025-06-06", "close": 64.36, "volume": 1333303.0}, {"date": "2025-06-09", "close": 64.36, "volume": 873902.0}, {"date": "2025-06-10", "close": 65.56, "volume": 907429.0}, {"date": "2025-06-11", "close": 65.28, "volume": 718791.0}, {"date": "2025-06-12", "close": 65.75, "volume": 698145.0}, {"date": "2025-06-13", "close": 65.2, "volume": 1123195.0}, {"date": "2025-06-16", "close": 65.94, "volume": 807432.0}, {"date": "2025-06-17", "close": 64.52, "volume": 869685.0}, {"date": "2025-06-18", "close": 64.75, "volume": 844416.0}, {"date": "2025-06-20", "close": 64.33, "volume": 1104632.0}, {"date": "2025-06-23", "close": 63.26, "volume": 1487076.0}, {"date": "2025-06-24", "close": 61.97, "volume": 1629073.0}, {"date": "2025-06-25", "close": 58.45, "volume": 2456232.0}, {"date": "2025-06-26", "close": 60.62, "volume": 1267851.0}, {"date": "2025-06-27", "close": 61.75, "volume": 1248289.0}, {"date": "2025-06-30", "close": 61.9, "volume": 1355452.0}, {"date": "2025-07-01", "close": 62.42, "volume": 1590450.0}, {"date": "2025-07-02", "close": 62.3, "volume": 1122163.0}, {"date": "2025-07-03", "close": 61.87, "volume": 687346.0}, {"date": "2025-07-07", "close": 60.88, "volume": 744078.0}, {"date": "2025-07-08", "close": 61.71, "volume": 843563.0}, {"date": "2025-07-09", "close": 62.23, "volume": 912796.0}, {"date": "2025-07-10", "close": 63.5, "volume": 950040.0}, {"date": "2025-07-11", "close": 63.94, "volume": 841408.0}, {"date": "2025-07-14", "close": 63.6, "volume": 1160317.0}, {"date": "2025-07-15", "close": 62.34, "volume": 971905.0}, {"date": "2025-07-16", "close": 63.91, "volume": 1996570.0}, {"date": "2025-07-17", "close": 61.3, "volume": 3332746.0}, {"date": "2025-07-18", "close": 60.19, "volume": 1475330.0}, {"date": "2025-07-21", "close": 59.83, "volume": 785486.0}, {"date": "2025-07-22", "close": 60.62, "volume": 759598.0}, {"date": "2025-07-23", "close": 60.25, "volume": 1020810.0}, {"date": "2025-07-24", "close": 59.36, "volume": 985776.0}, {"date": "2025-07-25", "close": 60.65, "volume": 710712.0}, {"date": "2025-07-28", "close": 58.5, "volume": 991586.0}, {"date": "2025-07-29", "close": 59.25, "volume": 675571.0}, {"date": "2025-07-30", "close": 57.63, "volume": 1404063.0}, {"date": "2025-07-31", "close": 57.25, "volume": 856776.0}, {"date": "2025-08-01", "close": 55.76, "volume": 1185201.0}, {"date": "2025-08-04", "close": 56.09, "volume": 780657.0}, {"date": "2025-08-05", "close": 55.47, "volume": 1098008.0}, {"date": "2025-08-06", "close": 55.43, "volume": 773160.0}, {"date": "2025-08-07", "close": 54.44, "volume": 877916.0}, {"date": "2025-08-08", "close": 53.41, "volume": 520995.0}, {"date": "2025-08-11", "close": 52.04, "volume": 1019607.0}, {"date": "2025-08-12", "close": 53.79, "volume": 820371.0}, {"date": "2025-08-13", "close": 55.53, "volume": 607150.0}, {"date": "2025-08-14", "close": 54.47, "volume": 737948.0}, {"date": "2025-08-15", "close": 54.23, "volume": 856122.0}, {"date": "2025-08-18", "close": 54.08, "volume": 909503.0}, {"date": "2025-08-19", "close": 55.31, "volume": 832726.0}, {"date": "2025-08-20", "close": 54.86, "volume": 741077.0}, {"date": "2025-08-21", "close": 54.8, "volume": 650731.0}, {"date": "2025-08-22", "close": 56.8, "volume": 793922.0}, {"date": "2025-08-25", "close": 56.16, "volume": 643293.0}, {"date": "2025-08-26", "close": 55.63, "volume": 1035018.0}, {"date": "2025-08-27", "close": 56.88, "volume": 860544.0}, {"date": "2025-08-28", "close": 56.88, "volume": 521771.0}, {"date": "2025-08-29", "close": 56.89, "volume": 867689.0}, {"date": "2025-09-02", "close": 56.47, "volume": 860050.0}, {"date": "2025-09-03", "close": 58.62, "volume": 1254800.0}, {"date": "2025-09-04", "close": 59.88, "volume": 1046703.0}, {"date": "2025-09-05", "close": 61.99, "volume": 1175432.0}, {"date": "2025-09-08", "close": 60.76, "volume": 1040277.0}, {"date": "2025-09-09", "close": 59.28, "volume": 882647.0}, {"date": "2025-09-10", "close": 60.47, "volume": 716899.0}, {"date": "2025-09-11", "close": 63.33, "volume": 1243755.0}, {"date": "2025-09-12", "close": 65.67, "volume": 1614323.0}, {"date": "2025-09-15", "close": 64.94, "volume": 1159099.0}, {"date": "2025-09-16", "close": 65.67, "volume": 802415.0}, {"date": "2025-09-17", "close": 61.72, "volume": 2622567.0}, {"date": "2025-09-18", "close": 63.03, "volume": 1080548.0}, {"date": "2025-09-19", "close": 61.66, "volume": 2142025.0}, {"date": "2025-09-22", "close": 61.42, "volume": 630924.0}, {"date": "2025-09-23", "close": 61.66, "volume": 487163.0}, {"date": "2025-09-24", "close": 61.0, "volume": 621411.0}, {"date": "2025-09-25", "close": 59.7, "volume": 744750.0}, {"date": "2025-09-26", "close": 59.37, "volume": 746857.0}, {"date": "2025-09-29", "close": 59.93, "volume": 688841.0}, {"date": "2025-09-30", "close": 59.81, "volume": 668441.0}, {"date": "2025-10-01", "close": 60.52, "volume": 513697.0}, {"date": "2025-10-02", "close": 60.44, "volume": 397172.0}, {"date": "2025-10-03", "close": 59.33, "volume": 527961.0}, {"date": "2025-10-06", "close": 58.96, "volume": 493542.0}, {"date": "2025-10-07", "close": 59.07, "volume": 677958.0}, {"date": "2025-10-08", "close": 58.04, "volume": 781339.0}, {"date": "2025-10-09", "close": 56.86, "volume": 820222.0}, {"date": "2025-10-10", "close": 55.17, "volume": 978963.0}, {"date": "2025-10-13", "close": 55.47, "volume": 768157.0}, {"date": "2025-10-14", "close": 56.03, "volume": 1198815.0}, {"date": "2025-10-15", "close": 57.14, "volume": 1366738.0}, {"date": "2025-10-16", "close": 53.83, "volume": 2627590.0}, {"date": "2025-10-17", "close": 52.59, "volume": 2270242.0}, {"date": "2025-10-20", "close": 51.71, "volume": 1783804.0}, {"date": "2025-10-21", "close": 52.6, "volume": 1325111.0}, {"date": "2025-10-22", "close": 53.08, "volume": 1260572.0}, {"date": "2025-10-23", "close": 51.75, "volume": 1190325.0}, {"date": "2025-10-24", "close": 51.86, "volume": 1321051.0}, {"date": "2025-10-27", "close": 52.72, "volume": 1003980.0}, {"date": "2025-10-28", "close": 53.19, "volume": 970852.0}, {"date": "2025-10-29", "close": 51.57, "volume": 1456142.0}, {"date": "2025-10-30", "close": 51.41, "volume": 1079802.0}, {"date": "2025-10-31", "close": 51.35, "volume": 1062840.0}, {"date": "2025-11-03", "close": 50.41, "volume": 1184704.0}, {"date": "2025-11-04", "close": 50.24, "volume": 1540825.0}, {"date": "2025-11-05", "close": 50.85, "volume": 2073518.0}, {"date": "2025-11-06", "close": 50.27, "volume": 1092267.0}, {"date": "2025-11-07", "close": 52.22, "volume": 1072390.0}, {"date": "2025-11-10", "close": 50.41, "volume": 800839.0}, {"date": "2025-11-11", "close": 50.81, "volume": 578463.0}, {"date": "2025-11-12", "close": 49.83, "volume": 840711.0}, {"date": "2025-11-13", "close": 48.38, "volume": 1013228.0}, {"date": "2025-11-14", "close": 47.97, "volume": 973017.0}, {"date": "2025-11-17", "close": 44.67, "volume": 1674423.0}, {"date": "2025-11-18", "close": 44.55, "volume": 1713722.0}, {"date": "2025-11-19", "close": 43.92, "volume": 1527928.0}, {"date": "2025-11-20", "close": 42.96, "volume": 1292530.0}, {"date": "2025-11-21", "close": 43.93, "volume": 1057449.0}, {"date": "2025-11-24", "close": 44.85, "volume": 1242190.0}, {"date": "2025-11-25", "close": 46.78, "volume": 1323695.0}, {"date": "2025-11-26", "close": 47.26, "volume": 1106146.0}, {"date": "2025-11-28", "close": 47.13, "volume": 434544.0}, {"date": "2025-12-01", "close": 46.85, "volume": 1458981.0}, {"date": "2025-12-02", "close": 47.02, "volume": 939000.0}, {"date": "2025-12-03", "close": 45.5, "volume": 1483179.0}, {"date": "2025-12-04", "close": 43.69, "volume": 1423047.0}, {"date": "2025-12-05", "close": 42.59, "volume": 5222667.0}, {"date": "2025-12-08", "close": 41.53, "volume": 2909345.0}, {"date": "2025-12-09", "close": 42.41, "volume": 967782.0}, {"date": "2025-12-10", "close": 44.23, "volume": 2026823.0}, {"date": "2025-12-11", "close": 44.75, "volume": 1090299.0}, {"date": "2025-12-12", "close": 44.64, "volume": 822166.0}, {"date": "2025-12-15", "close": 45.59, "volume": 1306590.0}, {"date": "2025-12-16", "close": 45.75, "volume": 989873.0}, {"date": "2025-12-17", "close": 44.56, "volume": 1445907.0}, {"date": "2025-12-18", "close": 44.35, "volume": 1062181.0}, {"date": "2025-12-19", "close": 44.33, "volume": 2422407.0}, {"date": "2025-12-22", "close": 45.07, "volume": 909083.0}, {"date": "2025-12-23", "close": 44.45, "volume": 1375468.0}, {"date": "2025-12-24", "close": 45.5, "volume": 446397.0}, {"date": "2025-12-26", "close": 45.99, "volume": 849623.0}, {"date": "2025-12-29", "close": 46.61, "volume": 1040916.0}, {"date": "2025-12-30", "close": 46.22, "volume": 786323.0}, {"date": "2025-12-31", "close": 45.87, "volume": 896390.0}, {"date": "2026-01-02", "close": 46.96, "volume": 1146105.0}, {"date": "2026-01-05", "close": 47.42, "volume": 1191663.0}, {"date": "2026-01-06", "close": 48.64, "volume": 1153896.0}, {"date": "2026-01-07", "close": 47.86, "volume": 1164667.0}, {"date": "2026-01-08", "close": 48.9, "volume": 1159942.0}, {"date": "2026-01-09", "close": 49.39, "volume": 1326279.0}, {"date": "2026-01-12", "close": 48.67, "volume": 1003337.0}, {"date": "2026-01-13", "close": 48.76, "volume": 1108748.0}, {"date": "2026-01-14", "close": 48.07, "volume": 824734.0}, {"date": "2026-01-15", "close": 48.62, "volume": 717082.0}, {"date": "2026-01-16", "close": 48.57, "volume": 1011470.0}, {"date": "2026-01-20", "close": 47.06, "volume": 1380565.0}, {"date": "2026-01-21", "close": 47.16, "volume": 1311144.0}, {"date": "2026-01-22", "close": 46.52, "volume": 1172162.0}, {"date": "2026-01-23", "close": 45.9, "volume": 1102117.0}, {"date": "2026-01-26", "close": 44.89, "volume": 1192514.0}, {"date": "2026-01-27", "close": 44.91, "volume": 1851501.0}, {"date": "2026-01-28", "close": 43.56, "volume": 1469768.0}, {"date": "2026-01-29", "close": 44.54, "volume": 1898948.0}, {"date": "2026-01-30", "close": 44.78, "volume": 1520835.0}, {"date": "2026-02-02", "close": 43.12, "volume": 1523843.0}, {"date": "2026-02-03", "close": 42.16, "volume": 1443739.0}, {"date": "2026-02-04", "close": 42.48, "volume": 931388.0}, {"date": "2026-02-05", "close": 42.4, "volume": 1210409.0}, {"date": "2026-02-06", "close": 43.72, "volume": 821320.0}, {"date": "2026-02-09", "close": 43.04, "volume": 888865.0}, {"date": "2026-02-10", "close": 42.52, "volume": 1256165.0}, {"date": "2026-02-11", "close": 40.49, "volume": 1776033.0}, {"date": "2026-02-12", "close": 38.56, "volume": 3674443.0}, {"date": "2026-02-13", "close": 40.55, "volume": 1689046.0}, {"date": "2026-02-17", "close": 39.54, "volume": 1464801.0}, {"date": "2026-02-18", "close": 39.27, "volume": 1544885.0}, {"date": "2026-02-19", "close": 39.31, "volume": 1344093.0}, {"date": "2026-02-20", "close": 38.04, "volume": 1805677.0}, {"date": "2026-02-23", "close": 36.97, "volume": 2009687.0}, {"date": "2026-02-24", "close": 36.66, "volume": 1374010.0}, {"date": "2026-02-25", "close": 37.81, "volume": 1223232.0}, {"date": "2026-02-26", "close": 39.32, "volume": 1023540.0}, {"date": "2026-02-27", "close": 36.85, "volume": 2648666.0}, {"date": "2026-03-02", "close": 37.59, "volume": 1598544.0}, {"date": "2026-03-03", "close": 39.05, "volume": 2026933.0}, {"date": "2026-03-04", "close": 40.97, "volume": 2422823.0}, {"date": "2026-03-05", "close": 39.75, "volume": 1076904.0}, {"date": "2026-03-06", "close": 38.75, "volume": 940965.0}, {"date": "2026-03-09", "close": 39.14, "volume": 1375632.0}, {"date": "2026-03-10", "close": 38.57, "volume": 1868289.0}, {"date": "2026-03-11", "close": 37.82, "volume": 1178371.0}, {"date": "2026-03-12", "close": 37.88, "volume": 888152.0}, {"date": "2026-03-13", "close": 37.21, "volume": 1084024.0}, {"date": "2026-03-16", "close": 36.78, "volume": 732706.0}, {"date": "2026-03-17", "close": 38.16, "volume": 878822.0}, {"date": "2026-03-18", "close": 38.37, "volume": 1279545.0}, {"date": "2026-03-19", "close": 39.65, "volume": 1463217.0}, {"date": "2026-03-20", "close": 37.48, "volume": 2472606.0}, {"date": "2026-03-23", "close": 38.77, "volume": 1901463.0}, {"date": "2026-03-24", "close": 37.93, "volume": 1282988.0}, {"date": "2026-03-25", "close": 37.18, "volume": 1459388.0}, {"date": "2026-03-26", "close": 36.65, "volume": 803914.0}, {"date": "2026-03-27", "close": 35.33, "volume": 1260842.0}, {"date": "2026-03-30", "close": 35.88, "volume": 1032448.0}, {"date": "2026-03-31", "close": 36.94, "volume": 1352733.0}, {"date": "2026-04-01", "close": 36.68, "volume": 1101285.0}, {"date": "2026-04-02", "close": 36.06, "volume": 1215090.0}, {"date": "2026-04-06", "close": 36.72, "volume": 1295725.0}, {"date": "2026-04-07", "close": 37.56, "volume": 1329343.0}, {"date": "2026-04-08", "close": 38.61, "volume": 1365142.0}, {"date": "2026-04-09", "close": 37.74, "volume": 1078075.0}, {"date": "2026-04-10", "close": 38.42, "volume": 849934.0}, {"date": "2026-04-13", "close": 39.07, "volume": 1260582.0}, {"date": "2026-04-14", "close": 40.66, "volume": 1208145.0}, {"date": "2026-04-15", "close": 41.63, "volume": 1387824.0}, {"date": "2026-04-16", "close": 40.81, "volume": 1800953.0}, {"date": "2026-04-17", "close": 43.28, "volume": 2143747.0}, {"date": "2026-04-20", "close": 44.08, "volume": 1802311.0}, {"date": "2026-04-21", "close": 43.58, "volume": 1634267.0}, {"date": "2026-04-22", "close": 43.03, "volume": 1715468.0}, {"date": "2026-04-23", "close": 42.06, "volume": 1721072.0}, {"date": "2026-04-24", "close": 42.16, "volume": 967962.0}, {"date": "2026-04-27", "close": 42.47, "volume": 1331384.0}, {"date": "2026-04-28", "close": 43.85, "volume": 1277943.0}, {"date": "2026-04-29", "close": 42.41, "volume": 1151810.0}, {"date": "2026-04-30", "close": 42.41, "volume": 930617.0}, {"date": "2026-05-01", "close": 42.85, "volume": 827681.0}, {"date": "2026-05-04", "close": 41.99, "volume": 677419.0}, {"date": "2026-05-05", "close": 43.74, "volume": 833371.0}, {"date": "2026-05-06", "close": 44.71, "volume": 1212813.0}, {"date": "2026-05-07", "close": 45.28, "volume": 1560638.0}, {"date": "2026-05-08", "close": 45.75, "volume": 1760826.0}, {"date": "2026-05-11", "close": 44.22, "volume": 825977.0}, {"date": "2026-05-12", "close": 43.65, "volume": 1211589.0}, {"date": "2026-05-13", "close": 43.23, "volume": 972767.0}, {"date": "2026-05-14", "close": 43.46, "volume": 1015789.0}, {"date": "2026-05-15", "close": 42.45, "volume": 939747.0}, {"date": "2026-05-18", "close": 42.93, "volume": 1186486.0}, {"date": "2026-05-19", "close": 40.57, "volume": 1142890.0}, {"date": "2026-05-20", "close": 41.46, "volume": 1167115.0}, {"date": "2026-05-21", "close": 42.53, "volume": 563307.0}, {"date": "2026-05-22", "close": 43.27, "volume": 898537.0}, {"date": "2026-05-26", "close": 44.09, "volume": 973371.0}, {"date": "2026-05-27", "close": 45.2, "volume": 1772085.0}, {"date": "2026-05-28", "close": 45.35, "volume": 666560.0}, {"date": "2026-05-29", "close": 45.4, "volume": 908435.0}, {"date": "2026-06-01", "close": 44.74, "volume": 892287.0}, {"date": "2026-06-02", "close": 45.14, "volume": 1013280.0}, {"date": "2026-06-03", "close": 44.51, "volume": 817596.0}, {"date": "2026-06-04", "close": 47.12, "volume": 853194.0}, {"date": "2026-06-05", "close": 47.83, "volume": 1145435.0}, {"date": "2026-06-08", "close": 48.99, "volume": 2419880.0}, {"date": "2026-06-09", "close": 51.53, "volume": 2251353.0}, {"date": "2026-06-10", "close": 51.05, "volume": 1211755.0}, {"date": "2026-06-11", "close": 51.31, "volume": 1154543.0}, {"date": "2026-06-12", "close": 51.15, "volume": 742010.0}, {"date": "2026-06-15", "close": 51.45, "volume": 990140.0}, {"date": "2026-06-16", "close": 50.83, "volume": 758891.0}, {"date": "2026-06-17", "close": 48.9, "volume": 914334.0}, {"date": "2026-06-18", "close": 50.56, "volume": 1826617.0}, {"date": "2026-06-22", "close": 49.57, "volume": 1430399.0}, {"date": "2026-06-23", "close": 50.1, "volume": 956210.0}, {"date": "2026-06-24", "close": 49.62, "volume": 1126135.0}, {"date": "2026-06-25", "close": 50.17, "volume": 896610.0}, {"date": "2026-06-26", "close": 52.16, "volume": 2765380.0}, {"date": "2026-06-29", "close": 52.93, "volume": 1722359.0}, {"date": "2026-06-30", "close": 51.77, "volume": 913955.0}, {"date": "2026-07-01", "close": 52.22, "volume": 712886.0}, {"date": "2026-07-02", "close": 53.42, "volume": 775960.0}, {"date": "2026-07-06", "close": 51.54, "volume": 1118924.0}, {"date": "2026-07-07", "close": 50.27, "volume": 777749.0}, {"date": "2026-07-08", "close": 48.37, "volume": 1176807.0}, {"date": "2026-07-09", "close": 48.33, "volume": 847842.0}, {"date": "2026-07-10", "close": 48.68, "volume": 790373.0}, {"date": "2026-07-13", "close": 48.36, "volume": 916267.0}, {"date": "2026-07-14", "close": 49.87, "volume": 941348.0}, {"date": "2026-07-15", "close": 50.79, "volume": 1068435.0}, {"date": "2026-07-16", "close": 51.74, "volume": 934375.0}, {"date": "2026-07-17", "close": 51.54, "volume": 892477.0}, {"date": "2026-07-20", "close": 50.8, "volume": 971048.0}, {"date": "2026-07-21", "close": 50.82, "volume": 1116605.0}, {"date": "2026-07-22", "close": 50.12, "volume": 1079442.0}, {"date": "2026-07-23", "close": 53.61, "volume": 3070493.0}, {"date": "2026-07-24", "close": 54.61, "volume": 2011933.0}, {"date": "2026-07-27", "close": 53.84, "volume": 1083894.0}, {"date": "2026-07-28", "close": 53.05, "volume": 951471.0}, {"date": "2026-07-29", "close": 53.82, "volume": 1026183.0}, {"date": "2026-07-30", "close": 53.61, "volume": 684075.0}, {"date": "2026-07-31", "close": 52.93, "volume": 627837.0}, {"date": "2026-08-03", "close": 54.18, "volume": 774086.0}, {"date": "2026-08-04", "close": 55.81, "volume": 1115223.0}, {"date": "2026-08-05", "close": 54.83, "volume": 720221.0}, {"date": "2026-08-06", "close": 54.52, "volume": 872439.0}, {"date": "2026-08-07", "close": 56.36, "volume": 1113407.0}], "refreshing": true}