{"ticker": "SPYM", "overview": {"name": "State Street SPDR Portfolio S&P 500 ETF", "country": "United States"}, "description": "State Street SPDR Portfolio S&P 500 ETF trades as SPYM on the NYSE Arca and is registered in the United States. Privy Trades holds 7 insider filings for the company. The most recent filing on record is dated 20 August 2026.", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SPYM", "has_prices": true, "as_of": "2026-10-09", "last": 91.64, "prev_close": 91.07, "change": 0.5700000000000074, "change_pct": 0.006258921708575903, "session_volume": 28655070.0, "vwap_5": 91.40519469768095, "vwap_20": 90.43806571999221, "vwap_60": 89.85277286321406, "vwap_250": 83.51508948855712, "high_52w": 91.72, "low_52w": 74.38, "avg_volume_20": 13121025.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-0632f5427ac246e4bd9c603e3673f0cd-1", "src": "CONGRESS", "ticker": "SPYM", "cik": "", "company": "State Street SPDR Portfolio S&P 500 ETF", "company_raw": "Tradr 2X Long SPY Monthly ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman picks up SPYM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0632f542-7ac2-46e4-bd9c-603e3673f0cd/", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "SENATE-4184cc9a78e045f384f7642011e6ff98-2", "src": "CONGRESS", "ticker": "SPYM", "cik": "", "company": "State Street SPDR Portfolio S&P 500 ETF", "company_raw": "Tradr 2X Long SPY Monthly ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman adds SPYM to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4184cc9a-78e0-45f3-84f7-642011e6ff98/", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147766}, {"id": "SENATE-4a558db2e4924e8f8a287b703a5c8e08-2", "src": "CONGRESS", "ticker": "SPYM", "cik": "", "company": "State Street SPDR Portfolio S&P 500 ETF", "company_raw": "Tradr 2X Long SPY Monthly ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman adds SPYM to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4a558db2-e492-4e8f-8a28-7b703a5c8e08/", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147766}, {"id": "SENATE-4184cc9a78e045f384f7642011e6ff98-5", "src": "CONGRESS", "ticker": "SPYM", "cik": "", "company": "State Street SPDR Portfolio S&P 500 ETF", "company_raw": "Tradr 2X Long SPY Monthly ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman adds SPYM to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4184cc9a-78e0-45f3-84f7-642011e6ff98/", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178006}, {"id": "SENATE-727b4eb6d8c74792aa5bc651c2d72f9c-7", "src": "CONGRESS", "ticker": "SPYM", "cik": "", "company": "State Street SPDR Portfolio S&P 500 ETF", "company_raw": "Tradr 2X Long SPY Monthly ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. John Boozman sells SPYM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/727b4eb6-d8c7-4792-aa5b-c651c2d72f9c/", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229846}, {"id": "SENATE-88c765c5655047afa81d2e052c1c1b7e-1", "src": "CONGRESS", "ticker": "SPYM", "cik": "", "company": "State Street SPDR Portfolio S&P 500 ETF", "company_raw": "Tradr 2X Long SPY Monthly ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman picks up SPYM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/88c765c5-6550-47af-a81d-2e052c1c1b7e/", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327766}, {"id": "SENATE-0677bd3f167e4cae8f1d05eb4340fcdc-2", "src": "CONGRESS", "ticker": "SPYM", "cik": "", "company": "State Street SPDR Portfolio S&P 500 ETF", "company_raw": "State Street SPDR Portfolio S&P 500 ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "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: Sen. John Boozman picks up SPYM ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0677bd3f-167e-4cae-8f1d-05eb4340fcdc/", "trade_date": "2025-12-24", "timestamp": "2025-12-24", "mins": 451606}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 20006.0, "sold": 1001.0, "net": 19005.0, "trades": 7, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-08-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0632f542-7ac2-46e4-bd9c-603e3673f0cd/"}, {"action": "BUY", "amount": 1001.0, "date": "2026-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4184cc9a-78e0-45f3-84f7-642011e6ff98/"}, {"action": "BUY", "amount": 1001.0, "date": "2026-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4a558db2-e492-4e8f-8a28-7b703a5c8e08/"}, {"action": "BUY", "amount": 1001.0, "date": "2026-07-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4184cc9a-78e0-45f3-84f7-642011e6ff98/"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/727b4eb6-d8c7-4792-aa5b-c651c2d72f9c/"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/88c765c5-6550-47af-a81d-2e052c1c1b7e/"}, {"action": "BUY", "amount": 15001.0, "date": "2025-12-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0677bd3f-167e-4cae-8f1d-05eb4340fcdc/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-08-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0632f542-7ac2-46e4-bd9c-603e3673f0cd/"}}], "activity": [{"date": "2026-08-20", "net": 1001.0}], "announcements": [], "performance": {"ticker": "SPYM", "has_prices": true, "summary": {"n": 6, "avg": 0.08339912442635868, "win_rate": 1.0, "best": 0.20057644438621777, "worst": 0.02071730897750055, "as_of": "2026-10-09"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-08-20", "score": 0.0, "ref_price": 89.78, "return": 0.02071730897750055}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-07-23", "score": 0.0, "ref_price": 86.91, "return": 0.05442411690254291}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-07-23", "score": 0.0, "ref_price": 86.91, "return": 0.05442411690254291}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-07-02", "score": 0.0, "ref_price": 87.67, "return": 0.045283449298505744}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-03-20", "score": 0.0, "ref_price": 76.33, "return": 0.20057644438621777}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 15001.0, "date": "2025-12-24", "score": 0.0, "ref_price": 81.46, "return": 0.12496931009084222}]}, "price_series": [{"date": "2016-10-10", "close": 25.39, "volume": 11164.0}, {"date": "2016-10-11", "close": 25.0663, "volume": 99744.0}, {"date": "2016-10-12", "close": 25.08, "volume": 7820.0}, {"date": "2016-10-13", "close": 24.9157, "volume": 14588.0}, {"date": "2016-10-14", "close": 25.02, "volume": 6780.0}, {"date": "2016-10-17", "close": 24.9576, "volume": 10256.0}, {"date": "2016-10-18", "close": 25.0693, "volume": 189508.0}, {"date": "2016-10-19", "close": 25.1605, "volume": 3356.0}, {"date": "2016-10-20", "close": 25.1286, "volume": 4620.0}, {"date": "2016-10-21", "close": 25.0375, "volume": 6868.0}, {"date": "2016-10-24", "close": 25.1875, "volume": 11436.0}, {"date": "2016-10-25", "close": 25.1462, "volume": 37980.0}, {"date": "2016-10-26", "close": 24.9938, "volume": 3500.0}, {"date": "2016-10-27", "close": 24.9725, "volume": 8008.0}, {"date": "2016-10-28", "close": 24.92, "volume": 6008.0}, {"date": "2016-10-31", "close": 24.9075, "volume": 21060.0}, {"date": "2016-11-01", "close": 24.72, "volume": 16092.0}, {"date": "2016-11-02", "close": 24.6138, "volume": 30124.0}, {"date": "2016-11-03", "close": 24.4162, "volume": 12880.0}, {"date": "2016-11-04", "close": 24.4875, "volume": 15912.0}, {"date": "2016-11-07", "close": 24.955, "volume": 7876.0}, {"date": "2016-11-08", "close": 25.0901, "volume": 21964.0}, {"date": "2016-11-09", "close": 25.2978, "volume": 8660.0}, {"date": "2016-11-10", "close": 25.4723, "volume": 6340.0}, {"date": "2016-11-11", "close": 25.4325, "volume": 10492.0}, {"date": "2016-11-14", "close": 25.425, "volume": 55380.0}, {"date": "2016-11-15", "close": 25.64, "volume": 82700.0}, {"date": "2016-11-16", "close": 25.6025, "volume": 22336.0}, {"date": "2016-11-17", "close": 25.745, "volume": 38668.0}, {"date": "2016-11-18", "close": 25.7031, "volume": 2936.0}, {"date": "2016-11-21", "close": 25.875, "volume": 18008.0}, {"date": "2016-11-22", "close": 25.87, "volume": 40076.0}, {"date": "2016-11-23", "close": 25.9262, "volume": 7656.0}, {"date": "2016-11-25", "close": 26.015, "volume": 1796.0}, {"date": "2016-11-28", "close": 25.9325, "volume": 21820.0}, {"date": "2016-11-29", "close": 25.9737, "volume": 21292.0}, {"date": "2016-11-30", "close": 26.0082, "volume": 19744.0}, {"date": "2016-12-01", "close": 25.7763, "volume": 17024.0}, {"date": "2016-12-02", "close": 25.8031, "volume": 7668.0}, {"date": "2016-12-05", "close": 25.9687, "volume": 46496.0}, {"date": "2016-12-06", "close": 26.0787, "volume": 79080.0}, {"date": "2016-12-07", "close": 26.44, "volume": 23320.0}, {"date": "2016-12-08", "close": 26.5125, "volume": 25608.0}, {"date": "2016-12-09", "close": 26.655, "volume": 20736.0}, {"date": "2016-12-12", "close": 26.5125, "volume": 29784.0}, {"date": "2016-12-13", "close": 26.77, "volume": 23332.0}, {"date": "2016-12-14", "close": 26.62, "volume": 23076.0}, {"date": "2016-12-15", "close": 26.6275, "volume": 45404.0}, {"date": "2016-12-16", "close": 26.48, "volume": 58268.0}, {"date": "2016-12-19", "close": 26.4575, "volume": 24936.0}, {"date": "2016-12-20", "close": 26.6025, "volume": 54888.0}, {"date": "2016-12-21", "close": 26.55, "volume": 12272.0}, {"date": "2016-12-22", "close": 26.3753, "volume": 12536.0}, {"date": "2016-12-23", "close": 26.5029, "volume": 11544.0}, {"date": "2016-12-27", "close": 26.6087, "volume": 20332.0}, {"date": "2016-12-28", "close": 26.4025, "volume": 27092.0}, {"date": "2016-12-29", "close": 26.3625, "volume": 17788.0}, {"date": "2016-12-30", "close": 26.3, "volume": 42220.0}, {"date": "2017-01-03", "close": 26.375, "volume": 24324.0}, {"date": "2017-01-04", "close": 26.6763, "volume": 10764.0}, {"date": "2017-01-05", "close": 26.5341, "volume": 11436.0}, {"date": "2017-01-06", "close": 26.755, "volume": 34228.0}, {"date": "2017-01-09", "close": 26.6451, "volume": 28616.0}, {"date": "2017-01-10", "close": 26.712, "volume": 17944.0}, {"date": "2017-01-11", "close": 26.6475, "volume": 7032.0}, {"date": "2017-01-12", "close": 26.6605, "volume": 45696.0}, {"date": "2017-01-13", "close": 26.74, "volume": 5700.0}, {"date": "2017-01-17", "close": 26.6325, "volume": 56200.0}, {"date": "2017-01-18", "close": 26.5881, "volume": 19132.0}, {"date": "2017-01-19", "close": 26.5541, "volume": 12508.0}, {"date": "2017-01-20", "close": 26.685, "volume": 41436.0}, {"date": "2017-01-23", "close": 26.5625, "volume": 20368.0}, {"date": "2017-01-24", "close": 26.79, "volume": 15044.0}, {"date": "2017-01-25", "close": 27.0175, "volume": 26396.0}, {"date": "2017-01-26", "close": 26.9925, "volume": 10340.0}, {"date": "2017-01-27", "close": 26.95, "volume": 20216.0}, {"date": "2017-01-30", "close": 26.7862, "volume": 13936.0}, {"date": "2017-01-31", "close": 26.79, "volume": 39280.0}, {"date": "2017-02-01", "close": 26.7476, "volume": 43508.0}, {"date": "2017-02-02", "close": 26.6942, "volume": 11300.0}, {"date": "2017-02-03", "close": 26.945, "volume": 32316.0}, {"date": "2017-02-06", "close": 26.9175, "volume": 15780.0}, {"date": "2017-02-07", "close": 26.9603, "volume": 22848.0}, {"date": "2017-02-08", "close": 26.959, "volume": 12228.0}, {"date": "2017-02-09", "close": 27.1654, "volume": 27200.0}, {"date": "2017-02-10", "close": 27.2225, "volume": 108896.0}, {"date": "2017-02-13", "close": 27.3425, "volume": 67528.0}, {"date": "2017-02-14", "close": 27.4656, "volume": 4464.0}, {"date": "2017-02-15", "close": 27.6249, "volume": 5428.0}, {"date": "2017-02-16", "close": 27.565, "volume": 99644.0}, {"date": "2017-02-17", "close": 27.557, "volume": 31412.0}, {"date": "2017-02-21", "close": 27.7625, "volume": 26424.0}, {"date": "2017-02-22", "close": 27.7275, "volume": 15132.0}, {"date": "2017-02-23", "close": 27.75, "volume": 15156.0}, {"date": "2017-02-24", "close": 27.795, "volume": 12112.0}, {"date": "2017-02-27", "close": 27.8425, "volume": 6088.0}, {"date": "2017-02-28", "close": 27.755, "volume": 15504.0}, {"date": "2017-03-01", "close": 28.1952, "volume": 18340.0}, {"date": "2017-03-02", "close": 27.9829, "volume": 10116.0}, {"date": "2017-03-03", "close": 27.9375, "volume": 3736.0}, {"date": "2017-03-06", "close": 27.895, "volume": 11392.0}, {"date": "2017-03-07", "close": 27.8059, "volume": 8972.0}, {"date": "2017-03-08", "close": 27.8425, "volume": 13332.0}, {"date": "2017-03-09", "close": 27.7501, "volume": 10960.0}, {"date": "2017-03-10", "close": 27.8403, "volume": 5856.0}, {"date": "2017-03-13", "close": 27.8825, "volume": 6776.0}, {"date": "2017-03-14", "close": 27.77, "volume": 9676.0}, {"date": "2017-03-15", "close": 27.912, "volume": 9408.0}, {"date": "2017-03-16", "close": 27.9775, "volume": 5872.0}, {"date": "2017-03-17", "close": 27.8671, "volume": 4336.0}, {"date": "2017-03-20", "close": 27.791, "volume": 9724.0}, {"date": "2017-03-21", "close": 27.44, "volume": 18584.0}, {"date": "2017-03-22", "close": 27.443, "volume": 5420.0}, {"date": "2017-03-23", "close": 27.4575, "volume": 12724.0}, {"date": "2017-03-24", "close": 27.3965, "volume": 8908.0}, {"date": "2017-03-27", "close": 27.35, "volume": 19900.0}, {"date": "2017-03-28", "close": 27.6573, "volume": 9180.0}, {"date": "2017-03-29", "close": 27.655, "volume": 11548.0}, {"date": "2017-03-30", "close": 27.74, "volume": 5120.0}, {"date": "2017-03-31", "close": 27.7382, "volume": 6548.0}, {"date": "2017-04-03", "close": 27.66, "volume": 13472.0}, {"date": "2017-04-04", "close": 27.69, "volume": 19184.0}, {"date": "2017-04-05", "close": 27.6644, "volume": 13660.0}, {"date": "2017-04-06", "close": 27.66, "volume": 16636.0}, {"date": "2017-04-07", "close": 27.59, "volume": 7240.0}, {"date": "2017-04-10", "close": 27.6425, "volume": 11704.0}, {"date": "2017-04-11", "close": 27.5139, "volume": 12508.0}, {"date": "2017-04-12", "close": 27.4913, "volume": 11800.0}, {"date": "2017-04-13", "close": 27.365, "volume": 4632.0}, {"date": "2017-04-17", "close": 27.485, "volume": 12892.0}, {"date": "2017-04-18", "close": 27.43, "volume": 15736.0}, {"date": "2017-04-19", "close": 27.4575, "volume": 6128.0}, {"date": "2017-04-20", "close": 27.6302, "volume": 16416.0}, {"date": "2017-04-21", "close": 27.6056, "volume": 11912.0}, {"date": "2017-04-24", "close": 27.8575, "volume": 3068.0}, {"date": "2017-04-25", "close": 28.0179, "volume": 18688.0}, {"date": "2017-04-26", "close": 28.0475, "volume": 24968.0}, {"date": "2017-04-27", "close": 28.0725, "volume": 18520.0}, {"date": "2017-04-28", "close": 27.955, "volume": 20124.0}, {"date": "2017-05-01", "close": 28.0825, "volume": 30924.0}, {"date": "2017-05-02", "close": 28.0425, "volume": 45116.0}, {"date": "2017-05-03", "close": 27.9575, "volume": 38080.0}, {"date": "2017-05-04", "close": 27.976, "volume": 25928.0}, {"date": "2017-05-05", "close": 28.0944, "volume": 13576.0}, {"date": "2017-05-08", "close": 28.14, "volume": 10636.0}, {"date": "2017-05-09", "close": 28.075, "volume": 8160.0}, {"date": "2017-05-10", "close": 28.1476, "volume": 12064.0}, {"date": "2017-05-11", "close": 28.1125, "volume": 19104.0}, {"date": "2017-05-12", "close": 28.0875, "volume": 41616.0}, {"date": "2017-05-15", "close": 28.2007, "volume": 10920.0}, {"date": "2017-05-16", "close": 28.1625, "volume": 2652.0}, {"date": "2017-05-17", "close": 27.7676, "volume": 44420.0}, {"date": "2017-05-18", "close": 27.8397, "volume": 23396.0}, {"date": "2017-05-19", "close": 28.0434, "volume": 11380.0}, {"date": "2017-05-22", "close": 28.1318, "volume": 10708.0}, {"date": "2017-05-23", "close": 28.15, "volume": 13244.0}, {"date": "2017-05-24", "close": 28.29, "volume": 22016.0}, {"date": "2017-05-25", "close": 28.3494, "volume": 44112.0}, {"date": "2017-05-26", "close": 28.4025, "volume": 6732.0}, {"date": "2017-05-30", "close": 28.3375, "volume": 8804.0}, {"date": "2017-05-31", "close": 28.325, "volume": 7780.0}, {"date": "2017-06-01", "close": 28.5156, "volume": 10976.0}, {"date": "2017-06-02", "close": 28.6925, "volume": 9496.0}, {"date": "2017-06-05", "close": 28.695, "volume": 14900.0}, {"date": "2017-06-06", "close": 28.5696, "volume": 15876.0}, {"date": "2017-06-07", "close": 28.5775, "volume": 2804.0}, {"date": "2017-06-08", "close": 28.6375, "volume": 25152.0}, {"date": "2017-06-09", "close": 28.61, "volume": 7204.0}, {"date": "2017-06-12", "close": 28.525, "volume": 15804.0}, {"date": "2017-06-13", "close": 28.615, "volume": 17548.0}, {"date": "2017-06-14", "close": 28.653, "volume": 13200.0}, {"date": "2017-06-15", "close": 28.6775, "volume": 364720.0}, {"date": "2017-06-16", "close": 28.405, "volume": 11592.0}, {"date": "2017-06-19", "close": 28.6648, "volume": 11780.0}, {"date": "2017-06-20", "close": 28.425, "volume": 20624.0}, {"date": "2017-06-21", "close": 28.3875, "volume": 130908.0}, {"date": "2017-06-22", "close": 28.4823, "volume": 13252.0}, {"date": "2017-06-23", "close": 28.6125, "volume": 26664.0}, {"date": "2017-06-26", "close": 28.63, "volume": 35476.0}, {"date": "2017-06-27", "close": 28.325, "volume": 144184.0}, {"date": "2017-06-28", "close": 28.5625, "volume": 9960.0}, {"date": "2017-06-29", "close": 28.4175, "volume": 7860.0}, {"date": "2017-06-30", "close": 28.4575, "volume": 17540.0}, {"date": "2017-07-03", "close": 28.495, "volume": 7536.0}, {"date": "2017-07-05", "close": 28.5775, "volume": 13708.0}, {"date": "2017-07-06", "close": 28.205, "volume": 32348.0}, {"date": "2017-07-07", "close": 28.3855, "volume": 8548.0}, {"date": "2017-07-10", "close": 28.46, "volume": 18608.0}, {"date": "2017-07-11", "close": 28.4465, "volume": 32684.0}, {"date": "2017-07-12", "close": 28.6743, "volume": 10484.0}, {"date": "2017-07-13", "close": 28.6124, "volume": 6932.0}, {"date": "2017-07-14", "close": 28.8175, "volume": 9172.0}, {"date": "2017-07-17", "close": 28.825, "volume": 7680.0}, {"date": "2017-07-18", "close": 28.8275, "volume": 32728.0}, {"date": "2017-07-19", "close": 29.0051, "volume": 16204.0}, {"date": "2017-07-20", "close": 28.9797, "volume": 6544.0}, {"date": "2017-07-21", "close": 28.9785, "volume": 6300.0}, {"date": "2017-07-24", "close": 28.953, "volume": 5720.0}, {"date": "2017-07-25", "close": 29.0775, "volume": 18968.0}, {"date": "2017-07-26", "close": 29.1248, "volume": 11028.0}, {"date": "2017-07-27", "close": 28.97, "volume": 24324.0}, {"date": "2017-07-28", "close": 28.9312, "volume": 6956.0}, {"date": "2017-07-31", "close": 28.9799, "volume": 12092.0}, {"date": "2017-08-01", "close": 29.075, "volume": 84996.0}, {"date": "2017-08-02", "close": 29.0049, "volume": 14328.0}, {"date": "2017-08-03", "close": 28.9925, "volume": 8588.0}, {"date": "2017-08-04", "close": 29.0625, "volume": 8688.0}, {"date": "2017-08-07", "close": 29.09, "volume": 15100.0}, {"date": "2017-08-08", "close": 28.9075, "volume": 36344.0}, {"date": "2017-08-09", "close": 28.937, "volume": 14108.0}, {"date": "2017-08-10", "close": 28.6075, "volume": 10004.0}, {"date": "2017-08-11", "close": 28.615, "volume": 8764.0}, {"date": "2017-08-14", "close": 28.985, "volume": 13368.0}, {"date": "2017-08-15", "close": 28.885, "volume": 3000.0}, {"date": "2017-08-16", "close": 28.8925, "volume": 16480.0}, {"date": "2017-08-17", "close": 28.623, "volume": 4972.0}, {"date": "2017-08-18", "close": 28.4475, "volume": 12756.0}, {"date": "2017-08-21", "close": 28.4715, "volume": 11468.0}, {"date": "2017-08-22", "close": 28.745, "volume": 14392.0}, {"date": "2017-08-23", "close": 28.6875, "volume": 5468.0}, {"date": "2017-08-24", "close": 28.6225, "volume": 19304.0}, {"date": "2017-08-25", "close": 28.68, "volume": 6192.0}, {"date": "2017-08-28", "close": 28.6646, "volume": 10000.0}, {"date": "2017-08-29", "close": 28.705, "volume": 34168.0}, {"date": "2017-08-30", "close": 28.8475, "volume": 9388.0}, {"date": "2017-08-31", "close": 29.02, "volume": 7536.0}, {"date": "2017-09-01", "close": 29.11, "volume": 13876.0}, {"date": "2017-09-05", "close": 28.8125, "volume": 10216.0}, {"date": "2017-09-06", "close": 28.9575, "volume": 32820.0}, {"date": "2017-09-07", "close": 28.92, "volume": 12080.0}, {"date": "2017-09-08", "close": 28.98, "volume": 3700.0}, {"date": "2017-09-11", "close": 29.2625, "volume": 18392.0}, {"date": "2017-09-12", "close": 29.3, "volume": 53420.0}, {"date": "2017-09-13", "close": 29.3312, "volume": 67276.0}, {"date": "2017-09-14", "close": 29.327, "volume": 9772.0}, {"date": "2017-09-15", "close": 29.2, "volume": 6132.0}, {"date": "2017-09-18", "close": 29.3375, "volume": 14684.0}, {"date": "2017-09-19", "close": 29.3453, "volume": 7668.0}, {"date": "2017-09-20", "close": 29.2665, "volume": 7616.0}, {"date": "2017-09-21", "close": 29.2921, "volume": 41440.0}, {"date": "2017-09-22", "close": 29.2625, "volume": 26516.0}, {"date": "2017-09-25", "close": 29.2025, "volume": 16004.0}, {"date": "2017-09-26", "close": 29.21, "volume": 9428.0}, {"date": "2017-09-27", "close": 29.3623, "volume": 12340.0}, {"date": "2017-09-28", "close": 29.3475, "volume": 9176.0}, {"date": "2017-09-29", "close": 29.49, "volume": 18656.0}, {"date": "2017-10-02", "close": 29.5325, "volume": 43292.0}, {"date": "2017-10-03", "close": 29.6552, "volume": 28072.0}, {"date": "2017-10-04", "close": 29.705, "volume": 30396.0}, {"date": "2017-10-05", "close": 29.8732, "volume": 15052.0}, {"date": "2017-10-06", "close": 29.845, "volume": 13860.0}, {"date": "2017-10-09", "close": 29.8545, "volume": 4992.0}, {"date": "2017-10-10", "close": 29.86, "volume": 4660.0}, {"date": "2017-10-11", "close": 29.8919, "volume": 4512.0}, {"date": "2017-10-12", "close": 29.9025, "volume": 6820.0}, {"date": "2017-10-13", "close": 29.9373, "volume": 30552.0}, {"date": "2017-10-16", "close": 29.9556, "volume": 8804.0}, {"date": "2017-10-17", "close": 29.92, "volume": 21456.0}, {"date": "2017-10-18", "close": 30.01, "volume": 49201.0}, {"date": "2017-10-19", "close": 30.0, "volume": 24347.0}, {"date": "2017-10-20", "close": 30.1466, "volume": 164899.0}, {"date": "2017-10-23", "close": 30.045, "volume": 65503.0}, {"date": "2017-10-24", "close": 30.09, "volume": 85516.0}, {"date": "2017-10-25", "close": 29.955, "volume": 92589.0}, {"date": "2017-10-26", "close": 30.0, "volume": 104116.0}, {"date": "2017-10-27", "close": 30.22, "volume": 178269.0}, {"date": "2017-10-30", "close": 30.15, "volume": 124042.0}, {"date": "2017-10-31", "close": 30.165, "volume": 211626.0}, {"date": "2017-11-01", "close": 30.209, "volume": 291002.0}, {"date": "2017-11-02", "close": 30.22, "volume": 208637.0}, {"date": "2017-11-03", "close": 30.3, "volume": 321002.0}, {"date": "2017-11-06", "close": 30.36, "volume": 162179.0}, {"date": "2017-11-07", "close": 30.33, "volume": 224241.0}, {"date": "2017-11-08", "close": 30.38, "volume": 232838.0}, {"date": "2017-11-09", "close": 30.27, "volume": 301162.0}, {"date": "2017-11-10", "close": 30.26, "volume": 213331.0}, {"date": "2017-11-13", "close": 30.3, "volume": 125035.0}, {"date": "2017-11-14", "close": 30.23, "volume": 309633.0}, {"date": "2017-11-15", "close": 30.06, "volume": 414460.0}, {"date": "2017-11-16", "close": 30.33, "volume": 613480.0}, {"date": "2017-11-17", "close": 30.27, "volume": 140568.0}, {"date": "2017-11-20", "close": 30.32, "volume": 243286.0}, {"date": "2017-11-21", "close": 30.52, "volume": 245396.0}, {"date": "2017-11-22", "close": 30.49, "volume": 282882.0}, {"date": "2017-11-24", "close": 30.5645, "volume": 118612.0}, {"date": "2017-11-27", "close": 30.54, "volume": 490038.0}, {"date": "2017-11-28", "close": 30.83, "volume": 236715.0}, {"date": "2017-11-29", "close": 30.84, "volume": 187794.0}, {"date": "2017-11-30", "close": 31.08, "volume": 319848.0}, {"date": "2017-12-01", "close": 31.04, "volume": 1277164.0}, {"date": "2017-12-04", "close": 31.01, "volume": 338236.0}, {"date": "2017-12-05", "close": 30.89, "volume": 2108692.0}, {"date": "2017-12-06", "close": 30.87, "volume": 375762.0}, {"date": "2017-12-07", "close": 30.98, "volume": 314236.0}, {"date": "2017-12-08", "close": 31.16, "volume": 1540979.0}, {"date": "2017-12-11", "close": 31.25, "volume": 323996.0}, {"date": "2017-12-12", "close": 31.29, "volume": 253625.0}, {"date": "2017-12-13", "close": 31.3, "volume": 558438.0}, {"date": "2017-12-14", "close": 31.15, "volume": 1080672.0}, {"date": "2017-12-15", "close": 31.25, "volume": 410778.0}, {"date": "2017-12-18", "close": 31.46, "volume": 404093.0}, {"date": "2017-12-19", "close": 31.34, "volume": 260183.0}, {"date": "2017-12-20", "close": 31.32, "volume": 555771.0}, {"date": "2017-12-21", "close": 31.39, "volume": 489854.0}, {"date": "2017-12-22", "close": 31.39, "volume": 320612.0}, {"date": "2017-12-26", "close": 31.35, "volume": 285210.0}, {"date": "2017-12-27", "close": 31.37, "volume": 238726.0}, {"date": "2017-12-28", "close": 31.44, "volume": 470860.0}, {"date": "2017-12-29", "close": 31.31, "volume": 254698.0}, {"date": "2018-01-02", "close": 31.66, "volume": 1013127.0}, {"date": "2018-01-03", "close": 31.73, "volume": 689273.0}, {"date": "2018-01-04", "close": 31.84, "volume": 624292.0}, {"date": "2018-01-05", "close": 32.06, "volume": 1122065.0}, {"date": "2018-01-08", "close": 32.12, "volume": 522416.0}, {"date": "2018-01-09", "close": 32.15, "volume": 526025.0}, {"date": "2018-01-10", "close": 32.13, "volume": 2190979.0}, {"date": "2018-01-11", "close": 32.36, "volume": 706510.0}, {"date": "2018-01-12", "close": 32.56, "volume": 711408.0}, {"date": "2018-01-16", "close": 32.43, "volume": 882586.0}, {"date": "2018-01-17", "close": 32.74, "volume": 721904.0}, {"date": "2018-01-18", "close": 32.68, "volume": 1987176.0}, {"date": "2018-01-19", "close": 32.83, "volume": 1223271.0}, {"date": "2018-01-22", "close": 33.08, "volume": 299726.0}, {"date": "2018-01-23", "close": 33.175, "volume": 380063.0}, {"date": "2018-01-24", "close": 33.16, "volume": 390822.0}, {"date": "2018-01-25", "close": 33.15, "volume": 446719.0}, {"date": "2018-01-26", "close": 33.54, "volume": 226195.0}, {"date": "2018-01-29", "close": 33.32, "volume": 470572.0}, {"date": "2018-01-30", "close": 32.96, "volume": 267925.0}, {"date": "2018-01-31", "close": 32.97, "volume": 435283.0}, {"date": "2018-02-01", "close": 32.97, "volume": 152097.0}, {"date": "2018-02-02", "close": 32.27, "volume": 324807.0}, {"date": "2018-02-05", "close": 31.07, "volume": 994894.0}, {"date": "2018-02-06", "close": 31.51, "volume": 1070912.0}, {"date": "2018-02-07", "close": 31.36, "volume": 570703.0}, {"date": "2018-02-08", "close": 30.21, "volume": 353648.0}, {"date": "2018-02-09", "close": 30.64, "volume": 739801.0}, {"date": "2018-02-12", "close": 31.05, "volume": 1340993.0}, {"date": "2018-02-13", "close": 31.16, "volume": 328548.0}, {"date": "2018-02-14", "close": 31.58, "volume": 468955.0}, {"date": "2018-02-15", "close": 31.98, "volume": 574096.0}, {"date": "2018-02-16", "close": 31.99, "volume": 563678.0}, {"date": "2018-02-20", "close": 31.77, "volume": 224263.0}, {"date": "2018-02-21", "close": 31.63, "volume": 263701.0}, {"date": "2018-02-22", "close": 31.65, "volume": 113615.0}, {"date": "2018-02-23", "close": 32.16, "volume": 147870.0}, {"date": "2018-02-26", "close": 32.52, "volume": 401518.0}, {"date": "2018-02-27", "close": 32.12, "volume": 304386.0}, {"date": "2018-02-28", "close": 31.78, "volume": 545618.0}, {"date": "2018-03-01", "close": 31.39, "volume": 278338.0}, {"date": "2018-03-02", "close": 31.57, "volume": 205894.0}, {"date": "2018-03-05", "close": 31.93, "volume": 544322.0}, {"date": "2018-03-06", "close": 32.02, "volume": 390692.0}, {"date": "2018-03-07", "close": 32.0, "volume": 287839.0}, {"date": "2018-03-08", "close": 32.0834, "volume": 156584.0}, {"date": "2018-03-09", "close": 32.67, "volume": 216637.0}, {"date": "2018-03-12", "close": 32.64, "volume": 183504.0}, {"date": "2018-03-13", "close": 32.45, "volume": 489425.0}, {"date": "2018-03-14", "close": 32.2498, "volume": 210136.0}, {"date": "2018-03-15", "close": 32.23, "volume": 505491.0}, {"date": "2018-03-16", "close": 32.15, "volume": 361125.0}, {"date": "2018-03-19", "close": 31.73, "volume": 171664.0}, {"date": "2018-03-20", "close": 31.78, "volume": 221948.0}, {"date": "2018-03-21", "close": 31.73, "volume": 540397.0}, {"date": "2018-03-22", "close": 30.95, "volume": 220393.0}, {"date": "2018-03-23", "close": 30.32, "volume": 269824.0}, {"date": "2018-03-26", "close": 31.12, "volume": 160589.0}, {"date": "2018-03-27", "close": 30.58, "volume": 591658.0}, {"date": "2018-03-28", "close": 30.51, "volume": 112077.0}, {"date": "2018-03-29", "close": 30.94, "volume": 216916.0}, {"date": "2018-04-02", "close": 30.2, "volume": 1359747.0}, {"date": "2018-04-03", "close": 30.6, "volume": 752757.0}, {"date": "2018-04-04", "close": 30.95, "volume": 713013.0}, {"date": "2018-04-05", "close": 31.19, "volume": 1316072.0}, {"date": "2018-04-06", "close": 30.51, "volume": 940123.0}, {"date": "2018-04-09", "close": 30.6, "volume": 218218.0}, {"date": "2018-04-10", "close": 31.13, "volume": 842648.0}, {"date": "2018-04-11", "close": 30.97, "volume": 485273.0}, {"date": "2018-04-12", "close": 31.22, "volume": 204483.0}, {"date": "2018-04-13", "close": 31.11, "volume": 334941.0}, {"date": "2018-04-16", "close": 31.37, "volume": 204303.0}, {"date": "2018-04-17", "close": 31.69, "volume": 480578.0}, {"date": "2018-04-18", "close": 31.74, "volume": 253571.0}, {"date": "2018-04-19", "close": 31.55, "volume": 489323.0}, {"date": "2018-04-20", "close": 31.3, "volume": 226634.0}, {"date": "2018-04-23", "close": 31.31, "volume": 166595.0}, {"date": "2018-04-24", "close": 30.91, "volume": 300178.0}, {"date": "2018-04-25", "close": 30.94, "volume": 733716.0}, {"date": "2018-04-26", "close": 31.28, "volume": 193290.0}, {"date": "2018-04-27", "close": 31.31, "volume": 202245.0}, {"date": "2018-04-30", "close": 31.08, "volume": 230534.0}, {"date": "2018-05-01", "close": 31.13, "volume": 283258.0}, {"date": "2018-05-02", "close": 30.93, "volume": 185947.0}, {"date": "2018-05-03", "close": 30.86, "volume": 175539.0}, {"date": "2018-05-04", "close": 31.26, "volume": 317668.0}, {"date": "2018-05-07", "close": 31.36, "volume": 121277.0}, {"date": "2018-05-08", "close": 31.38, "volume": 481372.0}, {"date": "2018-05-09", "close": 31.66, "volume": 232882.0}, {"date": "2018-05-10", "close": 31.96, "volume": 205239.0}, {"date": "2018-05-11", "close": 32.01, "volume": 136148.0}, {"date": "2018-05-14", "close": 32.05, "volume": 319415.0}, {"date": "2018-05-15", "close": 31.82, "volume": 309314.0}, {"date": "2018-05-16", "close": 31.96, "volume": 333005.0}, {"date": "2018-05-17", "close": 31.96, "volume": 198259.0}, {"date": "2018-05-18", "close": 31.88, "volume": 523815.0}, {"date": "2018-05-21", "close": 32.13, "volume": 215853.0}, {"date": "2018-05-22", "close": 32.03, "volume": 286667.0}, {"date": "2018-05-23", "close": 32.14, "volume": 177612.0}, {"date": "2018-05-24", "close": 32.08, "volume": 239505.0}, {"date": "2018-05-25", "close": 32.01, "volume": 200628.0}, {"date": "2018-05-29", "close": 31.65, "volume": 607104.0}, {"date": "2018-05-30", "close": 32.08, "volume": 270800.0}, {"date": "2018-05-31", "close": 31.87, "volume": 323687.0}, {"date": "2018-06-01", "close": 32.2, "volume": 272048.0}, {"date": "2018-06-04", "close": 32.35, "volume": 367576.0}, {"date": "2018-06-05", "close": 32.37, "volume": 511286.0}, {"date": "2018-06-06", "close": 32.64, "volume": 861445.0}, {"date": "2018-06-07", "close": 32.62, "volume": 850399.0}, {"date": "2018-06-08", "close": 32.73, "volume": 350499.0}, {"date": "2018-06-11", "close": 32.77, "volume": 690525.0}, {"date": "2018-06-12", "close": 32.83, "volume": 424535.0}, {"date": "2018-06-13", "close": 32.69, "volume": 130683.0}, {"date": "2018-06-14", "close": 32.78, "volume": 232703.0}, {"date": "2018-06-15", "close": 32.58, "volume": 494041.0}, {"date": "2018-06-18", "close": 32.54, "volume": 458006.0}, {"date": "2018-06-19", "close": 32.4, "volume": 988858.0}, {"date": "2018-06-20", "close": 32.47, "volume": 363122.0}, {"date": "2018-06-21", "close": 32.26, "volume": 443962.0}, {"date": "2018-06-22", "close": 32.3, "volume": 306090.0}, {"date": "2018-06-25", "close": 31.86, "volume": 783377.0}, {"date": "2018-06-26", "close": 31.94, "volume": 163190.0}, {"date": "2018-06-27", "close": 31.66, "volume": 330277.0}, {"date": "2018-06-28", "close": 31.85, "volume": 682707.0}, {"date": "2018-06-29", "close": 31.88, "volume": 690995.0}, {"date": "2018-07-02", "close": 31.96, "volume": 1908522.0}, {"date": "2018-07-03", "close": 31.83, "volume": 251626.0}, {"date": "2018-07-05", "close": 32.11, "volume": 651914.0}, {"date": "2018-07-06", "close": 32.38, "volume": 651601.0}, {"date": "2018-07-09", "close": 32.68, "volume": 395325.0}, {"date": "2018-07-10", "close": 32.77, "volume": 405883.0}, {"date": "2018-07-11", "close": 32.55, "volume": 619705.0}, {"date": "2018-07-12", "close": 32.84, "volume": 1115139.0}, {"date": "2018-07-13", "close": 32.85, "volume": 608828.0}, {"date": "2018-07-16", "close": 32.82, "volume": 565745.0}, {"date": "2018-07-17", "close": 32.96, "volume": 450847.0}, {"date": "2018-07-18", "close": 33.02, "volume": 415827.0}, {"date": "2018-07-19", "close": 32.91, "volume": 530209.0}, {"date": "2018-07-20", "close": 32.86, "volume": 545960.0}, {"date": "2018-07-23", "close": 32.91, "volume": 602397.0}, {"date": "2018-07-24", "close": 33.03, "volume": 802344.0}, {"date": "2018-07-25", "close": 33.32, "volume": 1171352.0}, {"date": "2018-07-26", "close": 33.25, "volume": 769843.0}, {"date": "2018-07-27", "close": 33.01, "volume": 878950.0}, {"date": "2018-07-30", "close": 32.8, "volume": 1007644.0}, {"date": "2018-07-31", "close": 32.95, "volume": 837488.0}, {"date": "2018-08-01", "close": 32.94, "volume": 1153005.0}, {"date": "2018-08-02", "close": 33.15, "volume": 681646.0}, {"date": "2018-08-03", "close": 33.29, "volume": 788935.0}, {"date": "2018-08-06", "close": 33.41, "volume": 474111.0}, {"date": "2018-08-07", "close": 33.5, "volume": 1015440.0}, {"date": "2018-08-08", "close": 33.49, "volume": 207928.0}, {"date": "2018-08-09", "close": 33.46, "volume": 172038.0}, {"date": "2018-08-10", "close": 33.24, "volume": 235706.0}, {"date": "2018-08-13", "close": 33.11, "volume": 939000.0}, {"date": "2018-08-14", "close": 33.32, "volume": 1453679.0}, {"date": "2018-08-15", "close": 33.07, "volume": 299089.0}, {"date": "2018-08-16", "close": 33.35, "volume": 664208.0}, {"date": "2018-08-17", "close": 33.45, "volume": 610637.0}, {"date": "2018-08-20", "close": 33.53, "volume": 150618.0}, {"date": "2018-08-21", "close": 33.62, "volume": 167977.0}, {"date": "2018-08-22", "close": 33.62, "volume": 343519.0}, {"date": "2018-08-23", "close": 33.56, "volume": 127878.0}, {"date": "2018-08-24", "close": 33.77, "volume": 385442.0}, {"date": "2018-08-27", "close": 34.03, "volume": 271561.0}, {"date": "2018-08-28", "close": 34.05, "volume": 572602.0}, {"date": "2018-08-29", "close": 34.21, "volume": 583147.0}, {"date": "2018-08-30", "close": 34.085, "volume": 999353.0}, {"date": "2018-08-31", "close": 34.11, "volume": 875191.0}, {"date": "2018-09-04", "close": 34.06, "volume": 587046.0}, {"date": "2018-09-05", "close": 33.96, "volume": 1027691.0}, {"date": "2018-09-06", "close": 33.84, "volume": 973105.0}, {"date": "2018-09-07", "close": 33.78, "volume": 1464385.0}, {"date": "2018-09-10", "close": 33.84, "volume": 521871.0}, {"date": "2018-09-11", "close": 33.95, "volume": 730520.0}, {"date": "2018-09-12", "close": 33.98, "volume": 261773.0}, {"date": "2018-09-13", "close": 34.16, "volume": 269932.0}, {"date": "2018-09-14", "close": 34.19, "volume": 549661.0}, {"date": "2018-09-17", "close": 33.98, "volume": 446178.0}, {"date": "2018-09-18", "close": 34.16, "volume": 573416.0}, {"date": "2018-09-19", "close": 34.16, "volume": 587356.0}, {"date": "2018-09-20", "close": 34.45, "volume": 361923.0}, {"date": "2018-09-21", "close": 34.23, "volume": 995120.0}, {"date": "2018-09-24", "close": 34.11, "volume": 1647405.0}, {"date": "2018-09-25", "close": 34.09, "volume": 291856.0}, {"date": "2018-09-26", "close": 33.97, "volume": 839458.0}, {"date": "2018-09-27", "close": 34.08, "volume": 671519.0}, {"date": "2018-09-28", "close": 34.07, "volume": 627900.0}, {"date": "2018-10-01", "close": 34.19, "volume": 1943120.0}, {"date": "2018-10-02", "close": 34.16, "volume": 658509.0}, {"date": "2018-10-03", "close": 34.18, "volume": 303790.0}, {"date": "2018-10-04", "close": 33.84, "volume": 1483533.0}, {"date": "2018-10-05", "close": 33.7, "volume": 2840887.0}, {"date": "2018-10-08", "close": 33.67, "volume": 722574.0}, {"date": "2018-10-09", "close": 33.62, "volume": 282044.0}, {"date": "2018-10-10", "close": 32.56, "volume": 2190306.0}, {"date": "2018-10-11", "close": 31.86, "volume": 3520742.0}, {"date": "2018-10-12", "close": 32.32, "volume": 946814.0}, {"date": "2018-10-15", "close": 32.13, "volume": 896573.0}, {"date": "2018-10-16", "close": 32.84, "volume": 330565.0}, {"date": "2018-10-17", "close": 32.81, "volume": 2085862.0}, {"date": "2018-10-18", "close": 32.37, "volume": 321652.0}, {"date": "2018-10-19", "close": 32.3, "volume": 771074.0}, {"date": "2018-10-22", "close": 32.19, "volume": 418385.0}, {"date": "2018-10-23", "close": 32.01, "volume": 979911.0}, {"date": "2018-10-24", "close": 31.04, "volume": 510095.0}, {"date": "2018-10-25", "close": 31.57, "volume": 390239.0}, {"date": "2018-10-26", "close": 31.04, "volume": 1091475.0}, {"date": "2018-10-29", "close": 30.84, "volume": 637544.0}, {"date": "2018-10-30", "close": 31.34, "volume": 863914.0}, {"date": "2018-10-31", "close": 31.67, "volume": 710866.0}, {"date": "2018-11-01", "close": 32.06, "volume": 642477.0}, {"date": "2018-11-02", "close": 31.83, "volume": 1793092.0}, {"date": "2018-11-05", "close": 32.0, "volume": 367845.0}, {"date": "2018-11-06", "close": 32.2, "volume": 342204.0}, {"date": "2018-11-07", "close": 32.9, "volume": 661462.0}, {"date": "2018-11-08", "close": 32.8, "volume": 302556.0}, {"date": "2018-11-09", "close": 32.48, "volume": 506612.0}, {"date": "2018-11-12", "close": 31.84, "volume": 225962.0}, {"date": "2018-11-13", "close": 31.79, "volume": 299362.0}, {"date": "2018-11-14", "close": 31.58, "volume": 862447.0}, {"date": "2018-11-15", "close": 31.93, "volume": 502596.0}, {"date": "2018-11-16", "close": 31.98, "volume": 651858.0}, {"date": "2018-11-19", "close": 31.39, "volume": 280793.0}, {"date": "2018-11-20", "close": 30.83, "volume": 2220219.0}, {"date": "2018-11-21", "close": 30.97, "volume": 334993.0}, {"date": "2018-11-23", "close": 30.76, "volume": 124178.0}, {"date": "2018-11-26", "close": 31.29, "volume": 481841.0}, {"date": "2018-11-27", "close": 31.35, "volume": 338148.0}, {"date": "2018-11-28", "close": 32.09, "volume": 683847.0}, {"date": "2018-11-29", "close": 32.02, "volume": 1605380.0}, {"date": "2018-11-30", "close": 32.31, "volume": 564350.0}, {"date": "2018-12-03", "close": 32.68, "volume": 1849094.0}, {"date": "2018-12-04", "close": 31.62, "volume": 857210.0}, {"date": "2018-12-06", "close": 31.61, "volume": 586975.0}, {"date": "2018-12-07", "close": 30.84, "volume": 1276093.0}, {"date": "2018-12-10", "close": 30.89, "volume": 1279134.0}, {"date": "2018-12-11", "close": 30.88, "volume": 1838320.0}, {"date": "2018-12-12", "close": 31.06, "volume": 1016532.0}, {"date": "2018-12-13", "close": 31.04, "volume": 459500.0}, {"date": "2018-12-14", "close": 30.47, "volume": 471257.0}, {"date": "2018-12-17", "close": 29.79, "volume": 1651804.0}, {"date": "2018-12-18", "close": 29.82, "volume": 930854.0}, {"date": "2018-12-19", "close": 29.35, "volume": 1343254.0}, {"date": "2018-12-20", "close": 28.88, "volume": 1852035.0}, {"date": "2018-12-21", "close": 28.09, "volume": 1354667.0}, {"date": "2018-12-24", "close": 27.32, "volume": 2379749.0}, {"date": "2018-12-26", "close": 28.71, "volume": 3079888.0}, {"date": "2018-12-27", "close": 28.99, "volume": 1865547.0}, {"date": "2018-12-28", "close": 28.92, "volume": 1032284.0}, {"date": "2018-12-31", "close": 29.21, "volume": 1678441.0}, {"date": "2019-01-02", "close": 29.21, "volume": 2272443.0}, {"date": "2019-01-03", "close": 28.52, "volume": 733634.0}, {"date": "2019-01-04", "close": 29.5, "volume": 1342650.0}, {"date": "2019-01-07", "close": 29.77, "volume": 772615.0}, {"date": "2019-01-08", "close": 30.08, "volume": 535745.0}, {"date": "2019-01-09", "close": 30.23, "volume": 934537.0}, {"date": "2019-01-10", "close": 30.37, "volume": 371870.0}, {"date": "2019-01-11", "close": 30.37, "volume": 399816.0}, {"date": "2019-01-14", "close": 30.19, "volume": 909184.0}, {"date": "2019-01-15", "close": 30.53, "volume": 802416.0}, {"date": "2019-01-16", "close": 30.6, "volume": 953664.0}, {"date": "2019-01-17", "close": 30.85, "volume": 565163.0}, {"date": "2019-01-18", "close": 31.26, "volume": 730353.0}, {"date": "2019-01-22", "close": 30.83, "volume": 1885025.0}, {"date": "2019-01-23", "close": 30.87, "volume": 1162568.0}, {"date": "2019-01-24", "close": 30.94, "volume": 1016474.0}, {"date": "2019-01-25", "close": 31.22, "volume": 797511.0}, {"date": "2019-01-28", "close": 31.0, "volume": 497542.0}, {"date": "2019-01-29", "close": 30.94, "volume": 784143.0}, {"date": "2019-01-30", "close": 31.45, "volume": 587710.0}, {"date": "2019-01-31", "close": 31.69, "volume": 1014770.0}, {"date": "2019-02-01", "close": 31.75, "volume": 723522.0}, {"date": "2019-02-04", "close": 31.98, "volume": 2500374.0}, {"date": "2019-02-05", "close": 32.12, "volume": 490173.0}, {"date": "2019-02-06", "close": 32.07, "volume": 1962648.0}, {"date": "2019-02-07", "close": 31.78, "volume": 935242.0}, {"date": "2019-02-08", "close": 31.83, "volume": 337218.0}, {"date": "2019-02-11", "close": 31.85, "volume": 1503933.0}, {"date": "2019-02-12", "close": 32.25, "volume": 577233.0}, {"date": "2019-02-13", "close": 32.36, "volume": 997163.0}, {"date": "2019-02-14", "close": 32.29, "volume": 1039863.0}, {"date": "2019-02-15", "close": 32.65, "volume": 584427.0}, {"date": "2019-02-19", "close": 32.69, "volume": 462054.0}, {"date": "2019-02-20", "close": 32.75, "volume": 614625.0}, {"date": "2019-02-21", "close": 32.61, "volume": 792604.0}, {"date": "2019-02-22", "close": 32.85, "volume": 477507.0}, {"date": "2019-02-25", "close": 32.91, "volume": 493525.0}, {"date": "2019-02-26", "close": 32.87, "volume": 745542.0}, {"date": "2019-02-27", "close": 32.88, "volume": 622208.0}, {"date": "2019-02-28", "close": 32.81, "volume": 741730.0}, {"date": "2019-03-01", "close": 33.02, "volume": 1120454.0}, {"date": "2019-03-04", "close": 32.87, "volume": 1965483.0}, {"date": "2019-03-05", "close": 32.82, "volume": 543207.0}, {"date": "2019-03-06", "close": 32.6, "volume": 399822.0}, {"date": "2019-03-07", "close": 32.33, "volume": 351013.0}, {"date": "2019-03-08", "close": 32.27, "volume": 520286.0}, {"date": "2019-03-11", "close": 32.73, "volume": 288222.0}, {"date": "2019-03-12", "close": 32.84, "volume": 320613.0}, {"date": "2019-03-13", "close": 33.07, "volume": 304819.0}, {"date": "2019-03-14", "close": 33.04, "volume": 507660.0}, {"date": "2019-03-15", "close": 33.06, "volume": 485641.0}, {"date": "2019-03-18", "close": 33.2, "volume": 316011.0}, {"date": "2019-03-19", "close": 33.2, "volume": 839813.0}, {"date": "2019-03-20", "close": 33.07, "volume": 498187.0}, {"date": "2019-03-21", "close": 33.47, "volume": 318625.0}, {"date": "2019-03-22", "close": 32.78, "volume": 761248.0}, {"date": "2019-03-25", "close": 32.78, "volume": 711605.0}, {"date": "2019-03-26", "close": 33.02, "volume": 341055.0}, {"date": "2019-03-27", "close": 32.86, "volume": 723186.0}, {"date": "2019-03-28", "close": 32.99, "volume": 2417434.0}, {"date": "2019-03-29", "close": 33.23, "volume": 745203.0}, {"date": "2019-04-01", "close": 33.62, "volume": 801584.0}, {"date": "2019-04-02", "close": 33.62, "volume": 635861.0}, {"date": "2019-04-03", "close": 33.72, "volume": 539555.0}, {"date": "2019-04-04", "close": 33.76, "volume": 1796194.0}, {"date": "2019-04-05", "close": 33.94, "volume": 447468.0}, {"date": "2019-04-08", "close": 33.97, "volume": 304701.0}, {"date": "2019-04-09", "close": 33.78, "volume": 326276.0}, {"date": "2019-04-10", "close": 33.92, "volume": 360521.0}, {"date": "2019-04-11", "close": 33.9, "volume": 326581.0}, {"date": "2019-04-12", "close": 34.13, "volume": 347508.0}, {"date": "2019-04-15", "close": 34.11, "volume": 568775.0}, {"date": "2019-04-16", "close": 34.13, "volume": 843191.0}, {"date": "2019-04-17", "close": 34.02, "volume": 567644.0}, {"date": "2019-04-18", "close": 34.09, "volume": 276054.0}, {"date": "2019-04-22", "close": 34.14, "volume": 1623724.0}, {"date": "2019-04-23", "close": 34.45, "volume": 658453.0}, {"date": "2019-04-24", "close": 34.39, "volume": 1598711.0}, {"date": "2019-04-25", "close": 34.33, "volume": 395126.0}, {"date": "2019-04-26", "close": 34.49, "volume": 610936.0}, {"date": "2019-04-29", "close": 34.54, "volume": 344912.0}, {"date": "2019-04-30", "close": 34.58, "volume": 889448.0}, {"date": "2019-05-01", "close": 34.34, "volume": 736013.0}, {"date": "2019-05-02", "close": 34.26, "volume": 634861.0}, {"date": "2019-05-03", "close": 34.62, "volume": 561271.0}, {"date": "2019-05-06", "close": 34.49, "volume": 549886.0}, {"date": "2019-05-07", "close": 33.91, "volume": 499081.0}, {"date": "2019-05-08", "close": 33.86, "volume": 397940.0}, {"date": "2019-05-09", "close": 33.75, "volume": 622322.0}, {"date": "2019-05-10", "close": 33.91, "volume": 392045.0}, {"date": "2019-05-13", "close": 33.06, "volume": 597138.0}, {"date": "2019-05-14", "close": 33.36, "volume": 434304.0}, {"date": "2019-05-15", "close": 33.56, "volume": 727763.0}, {"date": "2019-05-16", "close": 33.86, "volume": 506726.0}, {"date": "2019-05-17", "close": 33.66, "volume": 540252.0}, {"date": "2019-05-20", "close": 33.43, "volume": 333856.0}, {"date": "2019-05-21", "close": 33.71, "volume": 325068.0}, {"date": "2019-05-22", "close": 33.62, "volume": 282539.0}, {"date": "2019-05-23", "close": 33.2, "volume": 930279.0}, {"date": "2019-05-24", "close": 33.26, "volume": 416731.0}, {"date": "2019-05-28", "close": 32.98, "volume": 550407.0}, {"date": "2019-05-29", "close": 32.75, "volume": 787609.0}, {"date": "2019-05-30", "close": 32.82, "volume": 514053.0}, {"date": "2019-05-31", "close": 32.41, "volume": 955265.0}, {"date": "2019-06-03", "close": 32.3, "volume": 1392796.0}, {"date": "2019-06-04", "close": 33.03, "volume": 443659.0}, {"date": "2019-06-05", "close": 33.32, "volume": 562687.0}, {"date": "2019-06-06", "close": 33.55, "volume": 459888.0}, {"date": "2019-06-07", "close": 33.89, "volume": 2540900.0}, {"date": "2019-06-10", "close": 34.06, "volume": 678570.0}, {"date": "2019-06-11", "close": 34.04, "volume": 371468.0}, {"date": "2019-06-12", "close": 33.98, "volume": 465095.0}, {"date": "2019-06-13", "close": 34.14, "volume": 1294401.0}, {"date": "2019-06-14", "close": 34.06, "volume": 420321.0}, {"date": "2019-06-17", "close": 34.09, "volume": 383066.0}, {"date": "2019-06-18", "close": 34.44, "volume": 1932888.0}, {"date": "2019-06-19", "close": 34.56, "volume": 390479.0}, {"date": "2019-06-20", "close": 34.88, "volume": 569460.0}, {"date": "2019-06-21", "close": 34.66, "volume": 318974.0}, {"date": "2019-06-24", "close": 34.57, "volume": 1857577.0}, {"date": "2019-06-25", "close": 34.2, "volume": 591538.0}, {"date": "2019-06-26", "close": 34.18, "volume": 288366.0}, {"date": "2019-06-27", "close": 34.33, "volume": 307018.0}, {"date": "2019-06-28", "close": 34.54, "volume": 2153430.0}, {"date": "2019-07-01", "close": 34.81, "volume": 985971.0}, {"date": "2019-07-02", "close": 34.89, "volume": 1172790.0}, {"date": "2019-07-03", "close": 35.17, "volume": 323567.0}, {"date": "2019-07-05", "close": 35.13, "volume": 502736.0}, {"date": "2019-07-08", "close": 34.96, "volume": 613956.0}, {"date": "2019-07-09", "close": 35.02, "volume": 676697.0}, {"date": "2019-07-10", "close": 35.18, "volume": 430619.0}, {"date": "2019-07-11", "close": 35.25, "volume": 573849.0}, {"date": "2019-07-12", "close": 35.39, "volume": 497511.0}, {"date": "2019-07-15", "close": 35.4, "volume": 2162710.0}, {"date": "2019-07-16", "close": 35.28, "volume": 566479.0}, {"date": "2019-07-17", "close": 35.09, "volume": 590068.0}, {"date": "2019-07-18", "close": 35.22, "volume": 724404.0}, {"date": "2019-07-19", "close": 35.01, "volume": 306772.0}, {"date": "2019-07-22", "close": 35.12, "volume": 419507.0}, {"date": "2019-07-23", "close": 35.36, "volume": 601276.0}, {"date": "2019-07-24", "close": 35.54, "volume": 277066.0}, {"date": "2019-07-25", "close": 35.36, "volume": 1718606.0}, {"date": "2019-07-26", "close": 35.57, "volume": 438326.0}, {"date": "2019-07-29", "close": 35.51, "volume": 252169.0}, {"date": "2019-07-30", "close": 35.44, "volume": 368830.0}, {"date": "2019-07-31", "close": 35.06, "volume": 1184146.0}, {"date": "2019-08-01", "close": 34.73, "volume": 1048994.0}, {"date": "2019-08-02", "close": 34.48, "volume": 1346416.0}, {"date": "2019-08-05", "close": 33.44, "volume": 968608.0}, {"date": "2019-08-06", "close": 33.88, "volume": 2084337.0}, {"date": "2019-08-07", "close": 33.93, "volume": 649592.0}, {"date": "2019-08-08", "close": 34.58, "volume": 884365.0}, {"date": "2019-08-09", "close": 34.36, "volume": 1494444.0}, {"date": "2019-08-12", "close": 33.92, "volume": 3482827.0}, {"date": "2019-08-13", "close": 34.42, "volume": 1362660.0}, {"date": "2019-08-14", "close": 33.42, "volume": 1671814.0}, {"date": "2019-08-15", "close": 33.48, "volume": 672178.0}, {"date": "2019-08-16", "close": 34.0, "volume": 374586.0}, {"date": "2019-08-19", "close": 34.39, "volume": 439212.0}, {"date": "2019-08-20", "close": 34.14, "volume": 284036.0}, {"date": "2019-08-21", "close": 34.43, "volume": 341220.0}, {"date": "2019-08-22", "close": 34.39, "volume": 526737.0}, {"date": "2019-08-23", "close": 33.54, "volume": 910399.0}, {"date": "2019-08-26", "close": 33.88, "volume": 1221312.0}, {"date": "2019-08-27", "close": 33.72, "volume": 489908.0}, {"date": "2019-08-28", "close": 33.96, "volume": 598900.0}, {"date": "2019-08-29", "close": 34.38, "volume": 2060297.0}, {"date": "2019-08-30", "close": 34.4, "volume": 887479.0}, {"date": "2019-09-03", "close": 34.19, "volume": 1121729.0}, {"date": "2019-09-04", "close": 34.56, "volume": 264835.0}, {"date": "2019-09-05", "close": 35.01, "volume": 393794.0}, {"date": "2019-09-06", "close": 35.03, "volume": 551261.0}, {"date": "2019-09-09", "close": 35.03, "volume": 1947813.0}, {"date": "2019-09-10", "close": 35.01, "volume": 1819098.0}, {"date": "2019-09-11", "close": 35.25, "volume": 442759.0}, {"date": "2019-09-12", "close": 35.35, "volume": 508963.0}, {"date": "2019-09-13", "close": 35.32, "volume": 793448.0}, {"date": "2019-09-16", "close": 35.26, "volume": 303094.0}, {"date": "2019-09-17", "close": 35.36, "volume": 389152.0}, {"date": "2019-09-18", "close": 35.37, "volume": 275998.0}, {"date": "2019-09-19", "close": 35.37, "volume": 1068731.0}, {"date": "2019-09-20", "close": 35.02, "volume": 314092.0}, {"date": "2019-09-23", "close": 35.03, "volume": 260159.0}, {"date": "2019-09-24", "close": 34.74, "volume": 389245.0}, {"date": "2019-09-25", "close": 34.95, "volume": 642472.0}, {"date": "2019-09-26", "close": 34.87, "volume": 1898078.0}, {"date": "2019-09-27", "close": 34.66, "volume": 506318.0}, {"date": "2019-09-30", "close": 34.85, "volume": 878476.0}, {"date": "2019-10-01", "close": 34.4, "volume": 2627656.0}, {"date": "2019-10-02", "close": 33.81, "volume": 1191280.0}, {"date": "2019-10-03", "close": 34.09, "volume": 1417131.0}, {"date": "2019-10-04", "close": 34.57, "volume": 581268.0}, {"date": "2019-10-07", "close": 34.41, "volume": 2644671.0}, {"date": "2019-10-08", "close": 33.89, "volume": 1037972.0}, {"date": "2019-10-09", "close": 34.21, "volume": 949812.0}, {"date": "2019-10-10", "close": 34.44, "volume": 692846.0}, {"date": "2019-10-11", "close": 34.8, "volume": 789190.0}, {"date": "2019-10-14", "close": 34.77, "volume": 462957.0}, {"date": "2019-10-15", "close": 35.09, "volume": 539806.0}, {"date": "2019-10-16", "close": 35.02, "volume": 360392.0}, {"date": "2019-10-17", "close": 35.11, "volume": 1945378.0}, {"date": "2019-10-18", "close": 34.98, "volume": 412616.0}, {"date": "2019-10-21", "close": 35.22, "volume": 564180.0}, {"date": "2019-10-22", "close": 35.1, "volume": 573391.0}, {"date": "2019-10-23", "close": 35.19, "volume": 393704.0}, {"date": "2019-10-24", "close": 35.29, "volume": 630455.0}, {"date": "2019-10-25", "close": 35.43, "volume": 710251.0}, {"date": "2019-10-28", "close": 35.63, "volume": 708229.0}, {"date": "2019-10-29", "close": 35.6, "volume": 325833.0}, {"date": "2019-10-30", "close": 35.72, "volume": 768356.0}, {"date": "2019-10-31", "close": 35.6, "volume": 1144998.0}, {"date": "2019-11-01", "close": 35.96, "volume": 783358.0}, {"date": "2019-11-04", "close": 36.06, "volume": 1093751.0}, {"date": "2019-11-05", "close": 36.01, "volume": 751753.0}, {"date": "2019-11-06", "close": 36.02, "volume": 469881.0}, {"date": "2019-11-07", "close": 36.15, "volume": 774613.0}, {"date": "2019-11-08", "close": 36.24, "volume": 388622.0}, {"date": "2019-11-11", "close": 36.18, "volume": 258210.0}, {"date": "2019-11-12", "close": 36.24, "volume": 2124000.0}, {"date": "2019-11-13", "close": 36.29, "volume": 531065.0}, {"date": "2019-11-14", "close": 36.32, "volume": 420798.0}, {"date": "2019-11-15", "close": 36.61, "volume": 518408.0}, {"date": "2019-11-18", "close": 36.63, "volume": 347153.0}, {"date": "2019-11-19", "close": 36.65, "volume": 275123.0}, {"date": "2019-11-20", "close": 36.53, "volume": 515412.0}, {"date": "2019-11-21", "close": 36.48, "volume": 443940.0}, {"date": "2019-11-22", "close": 36.56, "volume": 514017.0}, {"date": "2019-11-25", "close": 36.86, "volume": 296416.0}, {"date": "2019-11-26", "close": 36.94, "volume": 2040525.0}, {"date": "2019-11-27", "close": 37.09, "volume": 282738.0}, {"date": "2019-11-29", "close": 36.95, "volume": 310227.0}, {"date": "2019-12-02", "close": 36.62, "volume": 1357473.0}, {"date": "2019-12-03", "close": 36.4, "volume": 670054.0}, {"date": "2019-12-04", "close": 36.6, "volume": 302614.0}, {"date": "2019-12-05", "close": 36.66, "volume": 432925.0}, {"date": "2019-12-06", "close": 36.98, "volume": 561292.0}, {"date": "2019-12-09", "close": 36.85, "volume": 350105.0}, {"date": "2019-12-10", "close": 36.82, "volume": 732619.0}, {"date": "2019-12-11", "close": 36.93, "volume": 925225.0}, {"date": "2019-12-12", "close": 37.2, "volume": 451127.0}, {"date": "2019-12-13", "close": 37.22, "volume": 310852.0}, {"date": "2019-12-16", "close": 37.5, "volume": 409881.0}, {"date": "2019-12-17", "close": 37.52, "volume": 369514.0}, {"date": "2019-12-18", "close": 37.51, "volume": 280219.0}, {"date": "2019-12-19", "close": 37.69, "volume": 848150.0}, {"date": "2019-12-20", "close": 37.7, "volume": 438751.0}, {"date": "2019-12-23", "close": 37.74, "volume": 438112.0}, {"date": "2019-12-24", "close": 37.72, "volume": 245537.0}, {"date": "2019-12-26", "close": 37.94, "volume": 369197.0}, {"date": "2019-12-27", "close": 37.91, "volume": 2036136.0}, {"date": "2019-12-30", "close": 37.73, "volume": 2905084.0}, {"date": "2019-12-31", "close": 37.82, "volume": 719268.0}, {"date": "2020-01-02", "close": 38.14, "volume": 2746442.0}, {"date": "2020-01-03", "close": 37.9, "volume": 810769.0}, {"date": "2020-01-06", "close": 38.02, "volume": 590963.0}, {"date": "2020-01-07", "close": 37.92, "volume": 396442.0}, {"date": "2020-01-08", "close": 38.12, "volume": 723398.0}, {"date": "2020-01-09", "close": 38.4, "volume": 463354.0}, {"date": "2020-01-10", "close": 38.29, "volume": 697422.0}, {"date": "2020-01-13", "close": 38.58, "volume": 496224.0}, {"date": "2020-01-14", "close": 38.51, "volume": 742006.0}, {"date": "2020-01-15", "close": 38.59, "volume": 430403.0}, {"date": "2020-01-16", "close": 38.93, "volume": 584717.0}, {"date": "2020-01-17", "close": 39.03, "volume": 971064.0}, {"date": "2020-01-21", "close": 38.96, "volume": 1440488.0}, {"date": "2020-01-22", "close": 38.96, "volume": 1122905.0}, {"date": "2020-01-23", "close": 39.03, "volume": 869018.0}, {"date": "2020-01-24", "close": 38.66, "volume": 962347.0}, {"date": "2020-01-27", "close": 38.05, "volume": 1169454.0}, {"date": "2020-01-28", "close": 38.44, "volume": 672520.0}, {"date": "2020-01-29", "close": 38.41, "volume": 755649.0}, {"date": "2020-01-30", "close": 38.54, "volume": 1316191.0}, {"date": "2020-01-31", "close": 37.86, "volume": 2153090.0}, {"date": "2020-02-03", "close": 38.13, "volume": 906914.0}, {"date": "2020-02-04", "close": 38.7, "volume": 1260634.0}, {"date": "2020-02-05", "close": 39.15, "volume": 923436.0}, {"date": "2020-02-06", "close": 39.28, "volume": 912820.0}, {"date": "2020-02-07", "close": 39.08, "volume": 1228309.0}, {"date": "2020-02-10", "close": 39.37, "volume": 941649.0}, {"date": "2020-02-11", "close": 39.43, "volume": 1016178.0}, {"date": "2020-02-12", "close": 39.69, "volume": 1176893.0}, {"date": "2020-02-13", "close": 39.65, "volume": 17852640.0}, {"date": "2020-02-14", "close": 39.71, "volume": 1034987.0}, {"date": "2020-02-18", "close": 39.61, "volume": 1326239.0}, {"date": "2020-02-19", "close": 39.79, "volume": 1007049.0}, {"date": "2020-02-20", "close": 39.63, "volume": 2767384.0}, {"date": "2020-02-21", "close": 39.23, "volume": 1862750.0}, {"date": "2020-02-24", "close": 37.91, "volume": 5996183.0}, {"date": "2020-02-25", "close": 36.78, "volume": 7567931.0}, {"date": "2020-02-26", "close": 36.63, "volume": 6277470.0}, {"date": "2020-02-27", "close": 35.0, "volume": 9245997.0}, {"date": "2020-02-28", "close": 34.81, "volume": 20646170.0}, {"date": "2020-03-02", "close": 36.36, "volume": 9728077.0}, {"date": "2020-03-03", "close": 35.32, "volume": 10964030.0}, {"date": "2020-03-04", "close": 36.82, "volume": 5057998.0}, {"date": "2020-03-05", "close": 35.57, "volume": 4368088.0}, {"date": "2020-03-06", "close": 34.99, "volume": 5187538.0}, {"date": "2020-03-09", "close": 32.28, "volume": 10590100.0}, {"date": "2020-03-10", "close": 33.92, "volume": 9342631.0}, {"date": "2020-03-11", "close": 32.27, "volume": 10046090.0}, {"date": "2020-03-12", "close": 29.13, "volume": 9513373.0}, {"date": "2020-03-13", "close": 31.86, "volume": 9880221.0}, {"date": "2020-03-16", "close": 28.14, "volume": 7884565.0}, {"date": "2020-03-17", "close": 29.91, "volume": 8819933.0}, {"date": "2020-03-18", "close": 28.34, "volume": 7350003.0}, {"date": "2020-03-19", "close": 28.36, "volume": 5691422.0}, {"date": "2020-03-20", "close": 27.08, "volume": 5970971.0}, {"date": "2020-03-23", "close": 26.14, "volume": 9345466.0}, {"date": "2020-03-24", "close": 28.63, "volume": 4917377.0}, {"date": "2020-03-25", "close": 29.0, "volume": 5868513.0}, {"date": "2020-03-26", "close": 30.69, "volume": 8010132.0}, {"date": "2020-03-27", "close": 29.79, "volume": 9619804.0}, {"date": "2020-03-30", "close": 30.74, "volume": 8519633.0}, {"date": "2020-03-31", "close": 30.25, "volume": 4716281.0}, {"date": "2020-04-01", "close": 28.91, "volume": 6149969.0}, {"date": "2020-04-02", "close": 29.57, "volume": 6947350.0}, {"date": "2020-04-03", "close": 29.16, "volume": 2952856.0}, {"date": "2020-04-06", "close": 31.13, "volume": 4602804.0}, {"date": "2020-04-07", "close": 31.12, "volume": 9414524.0}, {"date": "2020-04-08", "close": 32.2, "volume": 5083731.0}, {"date": "2020-04-09", "close": 32.68, "volume": 25739700.0}, {"date": "2020-04-13", "close": 32.37, "volume": 4121340.0}, {"date": "2020-04-14", "close": 33.33, "volume": 4418773.0}, {"date": "2020-04-15", "close": 32.62, "volume": 5151641.0}, {"date": "2020-04-16", "close": 32.79, "volume": 6743505.0}, {"date": "2020-04-17", "close": 33.66, "volume": 4606123.0}, {"date": "2020-04-20", "close": 33.08, "volume": 7406402.0}, {"date": "2020-04-21", "close": 32.07, "volume": 5143310.0}, {"date": "2020-04-22", "close": 32.77, "volume": 3134234.0}, {"date": "2020-04-23", "close": 32.76, "volume": 3502933.0}, {"date": "2020-04-24", "close": 33.24, "volume": 2308095.0}, {"date": "2020-04-27", "close": 33.73, "volume": 2105066.0}, {"date": "2020-04-28", "close": 33.57, "volume": 3569302.0}, {"date": "2020-04-29", "close": 34.44, "volume": 4308246.0}, {"date": "2020-04-30", "close": 34.11, "volume": 3578468.0}, {"date": "2020-05-01", "close": 33.21, "volume": 3567464.0}, {"date": "2020-05-04", "close": 33.33, "volume": 2055270.0}, {"date": "2020-05-05", "close": 33.62, "volume": 1985410.0}, {"date": "2020-05-06", "close": 33.38, "volume": 2463165.0}, {"date": "2020-05-07", "close": 33.78, "volume": 2480479.0}, {"date": "2020-05-08", "close": 34.35, "volume": 2331579.0}, {"date": "2020-05-11", "close": 34.37, "volume": 2160102.0}, {"date": "2020-05-12", "close": 33.67, "volume": 4327987.0}, {"date": "2020-05-13", "close": 33.08, "volume": 4560135.0}, {"date": "2020-05-14", "close": 33.48, "volume": 4289081.0}, {"date": "2020-05-15", "close": 33.6, "volume": 3216238.0}, {"date": "2020-05-18", "close": 34.65, "volume": 2407706.0}, {"date": "2020-05-19", "close": 34.3, "volume": 3542642.0}, {"date": "2020-05-20", "close": 34.87, "volume": 2026103.0}, {"date": "2020-05-21", "close": 34.62, "volume": 3188111.0}, {"date": "2020-05-22", "close": 34.7, "volume": 2313116.0}, {"date": "2020-05-26", "close": 35.16, "volume": 3994771.0}, {"date": "2020-05-27", "close": 35.66, "volume": 3847393.0}, {"date": "2020-05-28", "close": 35.6, "volume": 3920281.0}, {"date": "2020-05-29", "close": 35.73, "volume": 3920241.0}, {"date": "2020-06-01", "close": 35.9, "volume": 2172308.0}, {"date": "2020-06-02", "close": 36.2, "volume": 2065577.0}, {"date": "2020-06-03", "close": 36.68, "volume": 2429913.0}, {"date": "2020-06-04", "close": 36.57, "volume": 2524128.0}, {"date": "2020-06-05", "close": 37.51, "volume": 2803972.0}, {"date": "2020-06-08", "close": 37.99, "volume": 2016432.0}, {"date": "2020-06-09", "close": 37.7, "volume": 2734525.0}, {"date": "2020-06-10", "close": 37.48, "volume": 3587242.0}, {"date": "2020-06-11", "close": 35.31, "volume": 4935475.0}, {"date": "2020-06-12", "close": 35.76, "volume": 7187529.0}, {"date": "2020-06-15", "close": 36.08, "volume": 5001774.0}, {"date": "2020-06-16", "close": 36.77, "volume": 5930491.0}, {"date": "2020-06-17", "close": 36.6, "volume": 2372646.0}, {"date": "2020-06-18", "close": 36.64, "volume": 1621511.0}, {"date": "2020-06-19", "close": 36.43, "volume": 3070038.0}, {"date": "2020-06-22", "close": 36.5, "volume": 3148386.0}, {"date": "2020-06-23", "close": 36.65, "volume": 1843144.0}, {"date": "2020-06-24", "close": 35.73, "volume": 2982116.0}, {"date": "2020-06-25", "close": 36.1, "volume": 2399656.0}, {"date": "2020-06-26", "close": 35.24, "volume": 3963741.0}, {"date": "2020-06-29", "close": 35.76, "volume": 2988368.0}, {"date": "2020-06-30", "close": 36.25, "volume": 2905584.0}, {"date": "2020-07-01", "close": 36.49, "volume": 4180180.0}, {"date": "2020-07-02", "close": 36.66, "volume": 1877972.0}, {"date": "2020-07-06", "close": 37.24, "volume": 2742566.0}, {"date": "2020-07-07", "close": 36.85, "volume": 2004753.0}, {"date": "2020-07-08", "close": 37.14, "volume": 1767469.0}, {"date": "2020-07-09", "close": 36.92, "volume": 3238735.0}, {"date": "2020-07-10", "close": 37.32, "volume": 3710766.0}, {"date": "2020-07-13", "close": 36.97, "volume": 4002188.0}, {"date": "2020-07-14", "close": 37.48, "volume": 4758207.0}, {"date": "2020-07-15", "close": 37.8, "volume": 3182946.0}, {"date": "2020-07-16", "close": 37.68, "volume": 3052168.0}, {"date": "2020-07-17", "close": 37.78, "volume": 2499860.0}, {"date": "2020-07-20", "close": 38.09, "volume": 1974339.0}, {"date": "2020-07-21", "close": 38.19, "volume": 2321431.0}, {"date": "2020-07-22", "close": 38.4, "volume": 1983667.0}, {"date": "2020-07-23", "close": 37.93, "volume": 4221020.0}, {"date": "2020-07-24", "close": 37.69, "volume": 2013146.0}, {"date": "2020-07-27", "close": 37.96, "volume": 1964345.0}, {"date": "2020-07-28", "close": 37.73, "volume": 1944668.0}, {"date": "2020-07-29", "close": 38.18, "volume": 1764038.0}, {"date": "2020-07-30", "close": 38.07, "volume": 4836666.0}, {"date": "2020-07-31", "close": 38.36, "volume": 2882523.0}, {"date": "2020-08-03", "close": 38.62, "volume": 2187485.0}, {"date": "2020-08-04", "close": 38.78, "volume": 1493322.0}, {"date": "2020-08-05", "close": 39.02, "volume": 3900891.0}, {"date": "2020-08-06", "close": 39.27, "volume": 1765887.0}, {"date": "2020-08-07", "close": 39.3, "volume": 2092910.0}, {"date": "2020-08-10", "close": 39.42, "volume": 2267019.0}, {"date": "2020-08-11", "close": 39.09, "volume": 3576827.0}, {"date": "2020-08-12", "close": 39.63, "volume": 1795311.0}, {"date": "2020-08-13", "close": 39.57, "volume": 2766985.0}, {"date": "2020-08-14", "close": 39.58, "volume": 1559984.0}, {"date": "2020-08-17", "close": 39.69, "volume": 1905266.0}, {"date": "2020-08-18", "close": 39.79, "volume": 2084399.0}, {"date": "2020-08-19", "close": 39.63, "volume": 2349041.0}, {"date": "2020-08-20", "close": 39.75, "volume": 972492.0}, {"date": "2020-08-21", "close": 39.89, "volume": 1332825.0}, {"date": "2020-08-24", "close": 40.28, "volume": 1204900.0}, {"date": "2020-08-25", "close": 40.42, "volume": 1494085.0}, {"date": "2020-08-26", "close": 40.84, "volume": 823140.0}, {"date": "2020-08-27", "close": 40.92, "volume": 1682196.0}, {"date": "2020-08-28", "close": 41.2, "volume": 1963809.0}, {"date": "2020-08-31", "close": 41.05, "volume": 2030241.0}, {"date": "2020-09-01", "close": 41.42, "volume": 2302142.0}, {"date": "2020-09-02", "close": 42.03, "volume": 2073718.0}, {"date": "2020-09-03", "close": 40.57, "volume": 5568284.0}, {"date": "2020-09-04", "close": 40.24, "volume": 6967222.0}, {"date": "2020-09-08", "close": 39.15, "volume": 4997732.0}, {"date": "2020-09-09", "close": 39.93, "volume": 4519184.0}, {"date": "2020-09-10", "close": 39.22, "volume": 6477328.0}, {"date": "2020-09-11", "close": 39.26, "volume": 6597420.0}, {"date": "2020-09-14", "close": 39.77, "volume": 2097452.0}, {"date": "2020-09-15", "close": 39.97, "volume": 1259806.0}, {"date": "2020-09-16", "close": 39.81, "volume": 1949441.0}, {"date": "2020-09-17", "close": 39.45, "volume": 3093505.0}, {"date": "2020-09-18", "close": 39.01, "volume": 3504397.0}, {"date": "2020-09-21", "close": 38.43, "volume": 3739500.0}, {"date": "2020-09-22", "close": 38.81, "volume": 1681751.0}, {"date": "2020-09-23", "close": 37.92, "volume": 2603132.0}, {"date": "2020-09-24", "close": 38.01, "volume": 3505752.0}, {"date": "2020-09-25", "close": 38.62, "volume": 2788980.0}, {"date": "2020-09-28", "close": 39.27, "volume": 3184753.0}, {"date": "2020-09-29", "close": 39.06, "volume": 2261614.0}, {"date": "2020-09-30", "close": 39.35, "volume": 3560518.0}, {"date": "2020-10-01", "close": 39.59, "volume": 3494180.0}, {"date": "2020-10-02", "close": 39.22, "volume": 3514893.0}, {"date": "2020-10-05", "close": 39.92, "volume": 3033630.0}, {"date": "2020-10-06", "close": 39.35, "volume": 3443243.0}, {"date": "2020-10-07", "close": 40.03, "volume": 2700432.0}, {"date": "2020-10-08", "close": 40.39, "volume": 1744314.0}, {"date": "2020-10-09", "close": 40.77, "volume": 3607652.0}, {"date": "2020-10-12", "close": 41.4, "volume": 1947071.0}, {"date": "2020-10-13", "close": 41.14, "volume": 2100766.0}, {"date": "2020-10-14", "close": 40.9, "volume": 2203865.0}, {"date": "2020-10-15", "close": 40.84, "volume": 3271865.0}, {"date": "2020-10-16", "close": 40.81, "volume": 1701182.0}, {"date": "2020-10-19", "close": 40.18, "volume": 2383955.0}, {"date": "2020-10-20", "close": 40.36, "volume": 3859763.0}, {"date": "2020-10-21", "close": 40.26, "volume": 2238120.0}, {"date": "2020-10-22", "close": 40.51, "volume": 2050567.0}, {"date": "2020-10-23", "close": 40.64, "volume": 1935604.0}, {"date": "2020-10-26", "close": 39.89, "volume": 2962174.0}, {"date": "2020-10-27", "close": 39.74, "volume": 1710036.0}, {"date": "2020-10-28", "close": 38.37, "volume": 3939887.0}, {"date": "2020-10-29", "close": 38.78, "volume": 3701506.0}, {"date": "2020-10-30", "close": 38.38, "volume": 4269196.0}, {"date": "2020-11-02", "close": 38.82, "volume": 3363073.0}, {"date": "2020-11-03", "close": 39.49, "volume": 2928349.0}, {"date": "2020-11-04", "close": 40.38, "volume": 4642497.0}, {"date": "2020-11-05", "close": 41.17, "volume": 3745632.0}, {"date": "2020-11-06", "close": 41.15, "volume": 2059269.0}, {"date": "2020-11-09", "close": 41.68, "volume": 5753727.0}, {"date": "2020-11-10", "close": 41.6, "volume": 3272998.0}, {"date": "2020-11-11", "close": 41.93, "volume": 1939490.0}, {"date": "2020-11-12", "close": 41.53, "volume": 2337973.0}, {"date": "2020-11-13", "close": 42.09, "volume": 1606274.0}, {"date": "2020-11-16", "close": 42.59, "volume": 1970276.0}, {"date": "2020-11-17", "close": 42.39, "volume": 2306865.0}, {"date": "2020-11-18", "close": 41.87, "volume": 2228932.0}, {"date": "2020-11-19", "close": 42.06, "volume": 1686124.0}, {"date": "2020-11-20", "close": 41.77, "volume": 1127596.0}, {"date": "2020-11-23", "close": 42.02, "volume": 1990402.0}, {"date": "2020-11-24", "close": 42.68, "volume": 4919989.0}, {"date": "2020-11-25", "close": 42.64, "volume": 1372369.0}, {"date": "2020-11-27", "close": 42.73, "volume": 661878.0}, {"date": "2020-11-30", "close": 42.54, "volume": 1702652.0}, {"date": "2020-12-01", "close": 43.03, "volume": 2408317.0}, {"date": "2020-12-02", "close": 43.1, "volume": 1659867.0}, {"date": "2020-12-03", "close": 43.1, "volume": 2168445.0}, {"date": "2020-12-04", "close": 43.48, "volume": 1756610.0}, {"date": "2020-12-07", "close": 43.4, "volume": 1626211.0}, {"date": "2020-12-08", "close": 43.51, "volume": 800571.0}, {"date": "2020-12-09", "close": 43.14, "volume": 2066690.0}, {"date": "2020-12-10", "close": 43.12, "volume": 1353542.0}, {"date": "2020-12-11", "close": 43.07, "volume": 1118994.0}, {"date": "2020-12-14", "close": 42.87, "volume": 5525277.0}, {"date": "2020-12-15", "close": 43.45, "volume": 1384468.0}, {"date": "2020-12-16", "close": 43.5, "volume": 1124879.0}, {"date": "2020-12-17", "close": 43.77, "volume": 1238824.0}, {"date": "2020-12-18", "close": 43.59, "volume": 1770568.0}, {"date": "2020-12-21", "close": 43.28, "volume": 2674979.0}, {"date": "2020-12-22", "close": 43.18, "volume": 1860475.0}, {"date": "2020-12-23", "close": 43.19, "volume": 2127485.0}, {"date": "2020-12-24", "close": 43.39, "volume": 483786.0}, {"date": "2020-12-28", "close": 43.75, "volume": 966053.0}, {"date": "2020-12-29", "close": 43.66, "volume": 1635899.0}, {"date": "2020-12-30", "close": 43.73, "volume": 858127.0}, {"date": "2020-12-31", "close": 43.96, "volume": 1663317.0}, {"date": "2021-01-04", "close": 43.36, "volume": 3208130.0}, {"date": "2021-01-05", "close": 43.66, "volume": 1929297.0}, {"date": "2021-01-06", "close": 43.9, "volume": 3306334.0}, {"date": "2021-01-07", "close": 44.55, "volume": 1535074.0}, {"date": "2021-01-08", "close": 44.83, "volume": 2278044.0}, {"date": "2021-01-11", "close": 44.54, "volume": 3002534.0}, {"date": "2021-01-12", "close": 44.55, "volume": 1769584.0}, {"date": "2021-01-13", "close": 44.64, "volume": 1363968.0}, {"date": "2021-01-14", "close": 44.5, "volume": 1756142.0}, {"date": "2021-01-15", "close": 44.16, "volume": 1795373.0}, {"date": "2021-01-19", "close": 44.5, "volume": 1916417.0}, {"date": "2021-01-20", "close": 45.14, "volume": 2706853.0}, {"date": "2021-01-21", "close": 45.18, "volume": 1729496.0}, {"date": "2021-01-22", "close": 45.0, "volume": 1105663.0}, {"date": "2021-01-25", "close": 45.19, "volume": 2272334.0}, {"date": "2021-01-26", "close": 45.11, "volume": 1621627.0}, {"date": "2021-01-27", "close": 44.04, "volume": 3592279.0}, {"date": "2021-01-28", "close": 44.4, "volume": 3434891.0}, {"date": "2021-01-29", "close": 43.55, "volume": 4629327.0}, {"date": "2021-02-01", "close": 44.24, "volume": 2136776.0}, {"date": "2021-02-02", "close": 44.84, "volume": 2603233.0}, {"date": "2021-02-03", "close": 44.88, "volume": 2275405.0}, {"date": "2021-02-04", "close": 45.42, "volume": 1953319.0}, {"date": "2021-02-05", "close": 45.6, "volume": 1111709.0}, {"date": "2021-02-08", "close": 45.94, "volume": 1317642.0}, {"date": "2021-02-09", "close": 45.88, "volume": 1860276.0}, {"date": "2021-02-10", "close": 45.86, "volume": 1976804.0}, {"date": "2021-02-11", "close": 45.94, "volume": 1372198.0}, {"date": "2021-02-12", "close": 46.18, "volume": 1541867.0}, {"date": "2021-02-16", "close": 46.13, "volume": 1770584.0}, {"date": "2021-02-17", "close": 46.16, "volume": 1966429.0}, {"date": "2021-02-18", "close": 45.95, "volume": 1961553.0}, {"date": "2021-02-19", "close": 45.87, "volume": 2042436.0}, {"date": "2021-02-22", "close": 45.53, "volume": 3084031.0}, {"date": "2021-02-23", "close": 45.55, "volume": 5589945.0}, {"date": "2021-02-24", "close": 46.08, "volume": 3406721.0}, {"date": "2021-02-25", "close": 44.98, "volume": 6155956.0}, {"date": "2021-02-26", "close": 44.74, "volume": 7005910.0}, {"date": "2021-03-01", "close": 45.8, "volume": 2104336.0}, {"date": "2021-03-02", "close": 45.46, "volume": 4114236.0}, {"date": "2021-03-03", "close": 44.84, "volume": 6202829.0}, {"date": "2021-03-04", "close": 44.29, "volume": 8076294.0}, {"date": "2021-03-05", "close": 45.1, "volume": 8263330.0}, {"date": "2021-03-08", "close": 44.9, "volume": 5318211.0}, {"date": "2021-03-09", "close": 45.51, "volume": 4359452.0}, {"date": "2021-03-10", "close": 45.81, "volume": 5140548.0}, {"date": "2021-03-11", "close": 46.29, "volume": 2378045.0}, {"date": "2021-03-12", "close": 46.35, "volume": 3879183.0}, {"date": "2021-03-15", "close": 46.63, "volume": 2957567.0}, {"date": "2021-03-16", "close": 46.58, "volume": 3060001.0}, {"date": "2021-03-17", "close": 46.72, "volume": 4078124.0}, {"date": "2021-03-18", "close": 46.02, "volume": 4134347.0}, {"date": "2021-03-19", "close": 45.97, "volume": 4767572.0}, {"date": "2021-03-22", "close": 46.15, "volume": 2994801.0}, {"date": "2021-03-23", "close": 45.8, "volume": 3207176.0}, {"date": "2021-03-24", "close": 45.56, "volume": 3572103.0}, {"date": "2021-03-25", "close": 45.81, "volume": 5363065.0}, {"date": "2021-03-26", "close": 46.54, "volume": 3990079.0}, {"date": "2021-03-29", "close": 46.51, "volume": 3480845.0}, {"date": "2021-03-30", "close": 46.4, "volume": 3065237.0}, {"date": "2021-03-31", "close": 46.61, "volume": 3843541.0}, {"date": "2021-04-01", "close": 47.08, "volume": 2672768.0}, {"date": "2021-04-05", "close": 47.77, "volume": 3230824.0}, {"date": "2021-04-06", "close": 47.72, "volume": 2400254.0}, {"date": "2021-04-07", "close": 47.81, "volume": 1976459.0}, {"date": "2021-04-08", "close": 48.03, "volume": 2199773.0}, {"date": "2021-04-09", "close": 48.38, "volume": 2455127.0}, {"date": "2021-04-12", "close": 48.38, "volume": 1804938.0}, {"date": "2021-04-13", "close": 48.51, "volume": 2563596.0}, {"date": "2021-04-14", "close": 48.38, "volume": 3655948.0}, {"date": "2021-04-15", "close": 48.9, "volume": 2603943.0}, {"date": "2021-04-16", "close": 49.06, "volume": 2020125.0}, {"date": "2021-04-19", "close": 48.8, "volume": 3275729.0}, {"date": "2021-04-20", "close": 48.47, "volume": 3091826.0}, {"date": "2021-04-21", "close": 48.93, "volume": 1492102.0}, {"date": "2021-04-22", "close": 48.46, "volume": 2834795.0}, {"date": "2021-04-23", "close": 49.0, "volume": 1308432.0}, {"date": "2021-04-26", "close": 49.08, "volume": 1481655.0}, {"date": "2021-04-27", "close": 49.08, "volume": 2252834.0}, {"date": "2021-04-28", "close": 49.07, "volume": 1354590.0}, {"date": "2021-04-29", "close": 49.37, "volume": 2095041.0}, {"date": "2021-04-30", "close": 49.04, "volume": 1990966.0}, {"date": "2021-05-03", "close": 49.15, "volume": 1647979.0}, {"date": "2021-05-04", "close": 48.86, "volume": 2934535.0}, {"date": "2021-05-05", "close": 48.88, "volume": 1240043.0}, {"date": "2021-05-06", "close": 49.27, "volume": 2604635.0}, {"date": "2021-05-07", "close": 49.62, "volume": 2468744.0}, {"date": "2021-05-10", "close": 49.14, "volume": 1943206.0}, {"date": "2021-05-11", "close": 48.72, "volume": 4380528.0}, {"date": "2021-05-12", "close": 47.68, "volume": 4716434.0}, {"date": "2021-05-13", "close": 48.22, "volume": 3711061.0}, {"date": "2021-05-14", "close": 48.97, "volume": 1751598.0}, {"date": "2021-05-17", "close": 48.85, "volume": 1978768.0}, {"date": "2021-05-18", "close": 48.45, "volume": 1534535.0}, {"date": "2021-05-19", "close": 48.32, "volume": 4209403.0}, {"date": "2021-05-20", "close": 48.83, "volume": 1924305.0}, {"date": "2021-05-21", "close": 48.78, "volume": 2287471.0}, {"date": "2021-05-24", "close": 49.27, "volume": 1203830.0}, {"date": "2021-05-25", "close": 49.18, "volume": 1990298.0}, {"date": "2021-05-26", "close": 49.28, "volume": 1148938.0}, {"date": "2021-05-27", "close": 49.3, "volume": 1314228.0}, {"date": "2021-05-28", "close": 49.37, "volume": 1939132.0}, {"date": "2021-06-01", "close": 49.35, "volume": 1899569.0}, {"date": "2021-06-02", "close": 49.43, "volume": 1328587.0}, {"date": "2021-06-03", "close": 49.26, "volume": 1756919.0}, {"date": "2021-06-04", "close": 49.69, "volume": 1237715.0}, {"date": "2021-06-07", "close": 49.63, "volume": 1032199.0}, {"date": "2021-06-08", "close": 49.65, "volume": 1142711.0}, {"date": "2021-06-09", "close": 49.57, "volume": 2124230.0}, {"date": "2021-06-10", "close": 49.81, "volume": 1114948.0}, {"date": "2021-06-11", "close": 49.88, "volume": 1098035.0}, {"date": "2021-06-14", "close": 50.01, "volume": 1246889.0}, {"date": "2021-06-15", "close": 49.92, "volume": 1242928.0}, {"date": "2021-06-16", "close": 49.64, "volume": 2054789.0}, {"date": "2021-06-17", "close": 49.62, "volume": 1508437.0}, {"date": "2021-06-18", "close": 48.96, "volume": 2206187.0}, {"date": "2021-06-21", "close": 49.48, "volume": 2741743.0}, {"date": "2021-06-22", "close": 49.74, "volume": 1428713.0}, {"date": "2021-06-23", "close": 49.69, "volume": 1110470.0}, {"date": "2021-06-24", "close": 49.97, "volume": 1028451.0}, {"date": "2021-06-25", "close": 50.13, "volume": 942019.0}, {"date": "2021-06-28", "close": 50.26, "volume": 1127805.0}, {"date": "2021-06-29", "close": 50.28, "volume": 810629.0}, {"date": "2021-06-30", "close": 50.33, "volume": 1831668.0}, {"date": "2021-07-01", "close": 50.61, "volume": 1471766.0}, {"date": "2021-07-02", "close": 50.99, "volume": 2292938.0}, {"date": "2021-07-06", "close": 50.89, "volume": 1269121.0}, {"date": "2021-07-07", "close": 51.08, "volume": 1299554.0}, {"date": "2021-07-08", "close": 50.67, "volume": 1845725.0}, {"date": "2021-07-09", "close": 51.2, "volume": 1298831.0}, {"date": "2021-07-12", "close": 51.4, "volume": 1327306.0}, {"date": "2021-07-13", "close": 51.23, "volume": 1747589.0}, {"date": "2021-07-14", "close": 51.29, "volume": 1283212.0}, {"date": "2021-07-15", "close": 51.12, "volume": 1731949.0}, {"date": "2021-07-16", "close": 50.72, "volume": 2453581.0}, {"date": "2021-07-19", "close": 49.95, "volume": 3032450.0}, {"date": "2021-07-20", "close": 50.68, "volume": 4570661.0}, {"date": "2021-07-21", "close": 51.09, "volume": 3974666.0}, {"date": "2021-07-22", "close": 51.21, "volume": 990661.0}, {"date": "2021-07-23", "close": 51.72, "volume": 1376786.0}, {"date": "2021-07-26", "close": 51.83, "volume": 1438976.0}, {"date": "2021-07-27", "close": 51.62, "volume": 3433726.0}, {"date": "2021-07-28", "close": 51.6, "volume": 1884686.0}, {"date": "2021-07-29", "close": 51.8, "volume": 1291470.0}, {"date": "2021-07-30", "close": 51.56, "volume": 1320630.0}, {"date": "2021-08-02", "close": 51.45, "volume": 1608706.0}, {"date": "2021-08-03", "close": 51.85, "volume": 1347902.0}, {"date": "2021-08-04", "close": 51.62, "volume": 2115303.0}, {"date": "2021-08-05", "close": 51.92, "volume": 1956005.0}, {"date": "2021-08-06", "close": 52.03, "volume": 1011113.0}, {"date": "2021-08-09", "close": 51.99, "volume": 1095524.0}, {"date": "2021-08-10", "close": 52.05, "volume": 4482789.0}, {"date": "2021-08-11", "close": 52.16, "volume": 884423.0}, {"date": "2021-08-12", "close": 52.34, "volume": 942730.0}, {"date": "2021-08-13", "close": 52.44, "volume": 885873.0}, {"date": "2021-08-16", "close": 52.57, "volume": 1197792.0}, {"date": "2021-08-17", "close": 52.19, "volume": 2158528.0}, {"date": "2021-08-18", "close": 51.65, "volume": 4645082.0}, {"date": "2021-08-19", "close": 51.72, "volume": 2765079.0}, {"date": "2021-08-20", "close": 52.13, "volume": 1179866.0}, {"date": "2021-08-23", "close": 52.57, "volume": 896830.0}, {"date": "2021-08-24", "close": 52.67, "volume": 1259193.0}, {"date": "2021-08-25", "close": 52.77, "volume": 955814.0}, {"date": "2021-08-26", "close": 52.48, "volume": 1540959.0}, {"date": "2021-08-27", "close": 52.94, "volume": 2052427.0}, {"date": "2021-08-30", "close": 53.16, "volume": 1181615.0}, {"date": "2021-08-31", "close": 53.09, "volume": 1647139.0}, {"date": "2021-09-01", "close": 53.11, "volume": 1867231.0}, {"date": "2021-09-02", "close": 53.29, "volume": 1172734.0}, {"date": "2021-09-03", "close": 53.26, "volume": 2370042.0}, {"date": "2021-09-07", "close": 53.09, "volume": 2476333.0}, {"date": "2021-09-08", "close": 53.03, "volume": 2397631.0}, {"date": "2021-09-09", "close": 52.79, "volume": 1673526.0}, {"date": "2021-09-10", "close": 52.39, "volume": 2349209.0}, {"date": "2021-09-13", "close": 52.49, "volume": 2134750.0}, {"date": "2021-09-14", "close": 52.23, "volume": 3154956.0}, {"date": "2021-09-15", "close": 52.64, "volume": 2263834.0}, {"date": "2021-09-16", "close": 52.58, "volume": 1291744.0}, {"date": "2021-09-17", "close": 52.08, "volume": 1550656.0}, {"date": "2021-09-20", "close": 51.04, "volume": 2803902.0}, {"date": "2021-09-21", "close": 51.01, "volume": 1775063.0}, {"date": "2021-09-22", "close": 51.5, "volume": 1946908.0}, {"date": "2021-09-23", "close": 52.13, "volume": 1649217.0}, {"date": "2021-09-24", "close": 52.22, "volume": 2450675.0}, {"date": "2021-09-27", "close": 52.07, "volume": 1324242.0}, {"date": "2021-09-28", "close": 51.02, "volume": 2223684.0}, {"date": "2021-09-29", "close": 51.08, "volume": 3852389.0}, {"date": "2021-09-30", "close": 50.46, "volume": 4512307.0}, {"date": "2021-10-01", "close": 51.07, "volume": 3806816.0}, {"date": "2021-10-04", "close": 50.43, "volume": 4162152.0}, {"date": "2021-10-05", "close": 50.94, "volume": 3545219.0}, {"date": "2021-10-06", "close": 51.14, "volume": 3907529.0}, {"date": "2021-10-07", "close": 51.57, "volume": 1910297.0}, {"date": "2021-10-08", "close": 51.5, "volume": 1577256.0}, {"date": "2021-10-11", "close": 51.13, "volume": 1828911.0}, {"date": "2021-10-12", "close": 51.0, "volume": 3808113.0}, {"date": "2021-10-13", "close": 51.16, "volume": 2708848.0}, {"date": "2021-10-14", "close": 52.03, "volume": 3073390.0}, {"date": "2021-10-15", "close": 52.44, "volume": 1263731.0}, {"date": "2021-10-18", "close": 52.61, "volume": 2994073.0}, {"date": "2021-10-19", "close": 53.02, "volume": 1710637.0}, {"date": "2021-10-20", "close": 53.19, "volume": 1666007.0}, {"date": "2021-10-21", "close": 53.36, "volume": 1706735.0}, {"date": "2021-10-22", "close": 53.31, "volume": 1450156.0}, {"date": "2021-10-25", "close": 53.58, "volume": 3011730.0}, {"date": "2021-10-26", "close": 53.63, "volume": 1825322.0}, {"date": "2021-10-27", "close": 53.39, "volume": 2183842.0}, {"date": "2021-10-28", "close": 53.91, "volume": 1752082.0}, {"date": "2021-10-29", "close": 53.99, "volume": 2399837.0}, {"date": "2021-11-01", "close": 54.12, "volume": 1840822.0}, {"date": "2021-11-02", "close": 54.31, "volume": 2237012.0}, {"date": "2021-11-03", "close": 54.67, "volume": 2563085.0}, {"date": "2021-11-04", "close": 54.9, "volume": 2510455.0}, {"date": "2021-11-05", "close": 55.09, "volume": 3405418.0}, {"date": "2021-11-08", "close": 55.14, "volume": 1925676.0}, {"date": "2021-11-09", "close": 54.98, "volume": 3720196.0}, {"date": "2021-11-10", "close": 54.54, "volume": 2826326.0}, {"date": "2021-11-11", "close": 54.56, "volume": 1631456.0}, {"date": "2021-11-12", "close": 54.96, "volume": 1085565.0}, {"date": "2021-11-15", "close": 54.98, "volume": 2039445.0}, {"date": "2021-11-16", "close": 55.18, "volume": 2228446.0}, {"date": "2021-11-17", "close": 55.06, "volume": 1684534.0}, {"date": "2021-11-18", "close": 55.25, "volume": 2155386.0}, {"date": "2021-11-19", "close": 55.16, "volume": 1601623.0}, {"date": "2021-11-22", "close": 54.99, "volume": 1799337.0}, {"date": "2021-11-23", "close": 55.08, "volume": 2776229.0}, {"date": "2021-11-24", "close": 55.21, "volume": 2513722.0}, {"date": "2021-11-26", "close": 54.0, "volume": 2659684.0}, {"date": "2021-11-29", "close": 54.65, "volume": 1876738.0}, {"date": "2021-11-30", "close": 53.62, "volume": 3890729.0}, {"date": "2021-12-01", "close": 53.0, "volume": 3341861.0}, {"date": "2021-12-02", "close": 53.8, "volume": 5303352.0}, {"date": "2021-12-03", "close": 53.34, "volume": 5979891.0}, {"date": "2021-12-06", "close": 53.95, "volume": 4411002.0}, {"date": "2021-12-07", "close": 55.06, "volume": 2898285.0}, {"date": "2021-12-08", "close": 55.24, "volume": 2688839.0}, {"date": "2021-12-09", "close": 54.86, "volume": 3473652.0}, {"date": "2021-12-10", "close": 55.38, "volume": 2933601.0}, {"date": "2021-12-13", "close": 54.89, "volume": 2311904.0}, {"date": "2021-12-14", "close": 54.49, "volume": 2577043.0}, {"date": "2021-12-15", "close": 55.36, "volume": 3538589.0}, {"date": "2021-12-16", "close": 54.87, "volume": 3366829.0}, {"date": "2021-12-17", "close": 54.3, "volume": 5473168.0}, {"date": "2021-12-20", "close": 53.52, "volume": 4484431.0}, {"date": "2021-12-21", "close": 54.46, "volume": 4269737.0}, {"date": "2021-12-22", "close": 55.01, "volume": 2494247.0}, {"date": "2021-12-23", "close": 55.35, "volume": 2626706.0}, {"date": "2021-12-27", "close": 56.13, "volume": 2394430.0}, {"date": "2021-12-28", "close": 56.07, "volume": 3146240.0}, {"date": "2021-12-29", "close": 56.16, "volume": 1858975.0}, {"date": "2021-12-30", "close": 56.0, "volume": 2228303.0}, {"date": "2021-12-31", "close": 55.83, "volume": 2645969.0}, {"date": "2022-01-03", "close": 56.19, "volume": 3421952.0}, {"date": "2022-01-04", "close": 56.17, "volume": 2883148.0}, {"date": "2022-01-05", "close": 55.08, "volume": 3652027.0}, {"date": "2022-01-06", "close": 55.03, "volume": 4308580.0}, {"date": "2022-01-07", "close": 54.82, "volume": 3464710.0}, {"date": "2022-01-10", "close": 54.73, "volume": 6008682.0}, {"date": "2022-01-11", "close": 55.24, "volume": 6481307.0}, {"date": "2022-01-12", "close": 55.41, "volume": 3360314.0}, {"date": "2022-01-13", "close": 54.64, "volume": 4012966.0}, {"date": "2022-01-14", "close": 54.63, "volume": 4151576.0}, {"date": "2022-01-18", "close": 53.67, "volume": 6877742.0}, {"date": "2022-01-19", "close": 53.14, "volume": 4901668.0}, {"date": "2022-01-20", "close": 52.55, "volume": 5698477.0}, {"date": "2022-01-21", "close": 51.51, "volume": 9519401.0}, {"date": "2022-01-24", "close": 51.71, "volume": 18043720.0}, {"date": "2022-01-25", "close": 51.11, "volume": 10486280.0}, {"date": "2022-01-26", "close": 50.97, "volume": 9382410.0}, {"date": "2022-01-27", "close": 50.72, "volume": 10307830.0}, {"date": "2022-01-28", "close": 51.98, "volume": 6808763.0}, {"date": "2022-01-31", "close": 52.91, "volume": 9717685.0}, {"date": "2022-02-01", "close": 53.31, "volume": 6749309.0}, {"date": "2022-02-02", "close": 53.78, "volume": 4513489.0}, {"date": "2022-02-03", "close": 52.55, "volume": 5351801.0}, {"date": "2022-02-04", "close": 52.79, "volume": 4477676.0}, {"date": "2022-02-07", "close": 52.58, "volume": 3321653.0}, {"date": "2022-02-08", "close": 53.03, "volume": 4226210.0}, {"date": "2022-02-09", "close": 53.8, "volume": 5798007.0}, {"date": "2022-02-10", "close": 52.84, "volume": 5123443.0}, {"date": "2022-02-11", "close": 51.81, "volume": 5862497.0}, {"date": "2022-02-14", "close": 51.64, "volume": 6618895.0}, {"date": "2022-02-15", "close": 52.44, "volume": 3364004.0}, {"date": "2022-02-16", "close": 52.53, "volume": 4252836.0}, {"date": "2022-02-17", "close": 51.42, "volume": 4989742.0}, {"date": "2022-02-18", "close": 51.06, "volume": 5618969.0}, {"date": "2022-02-22", "close": 50.52, "volume": 6146486.0}, {"date": "2022-02-23", "close": 49.62, "volume": 13954040.0}, {"date": "2022-02-24", "close": 50.35, "volume": 17030200.0}, {"date": "2022-02-25", "close": 51.46, "volume": 9471281.0}, {"date": "2022-02-28", "close": 51.34, "volume": 12255880.0}, {"date": "2022-03-01", "close": 50.56, "volume": 12446650.0}, {"date": "2022-03-02", "close": 51.49, "volume": 7741689.0}, {"date": "2022-03-03", "close": 51.26, "volume": 6436094.0}, {"date": "2022-03-04", "close": 50.85, "volume": 5536615.0}, {"date": "2022-03-07", "close": 49.35, "volume": 6213163.0}, {"date": "2022-03-08", "close": 48.98, "volume": 8524886.0}, {"date": "2022-03-09", "close": 50.24, "volume": 6298901.0}, {"date": "2022-03-10", "close": 50.06, "volume": 4553426.0}, {"date": "2022-03-11", "close": 49.42, "volume": 5614629.0}, {"date": "2022-03-14", "close": 49.06, "volume": 6662909.0}, {"date": "2022-03-15", "close": 50.13, "volume": 5058320.0}, {"date": "2022-03-16", "close": 51.21, "volume": 6244619.0}, {"date": "2022-03-17", "close": 51.89, "volume": 4968539.0}, {"date": "2022-03-18", "close": 52.42, "volume": 3931376.0}, {"date": "2022-03-21", "close": 52.25, "volume": 5058827.0}, {"date": "2022-03-22", "close": 52.86, "volume": 3238927.0}, {"date": "2022-03-23", "close": 52.21, "volume": 4123786.0}, {"date": "2022-03-24", "close": 52.95, "volume": 3678724.0}, {"date": "2022-03-25", "close": 53.25, "volume": 4832062.0}, {"date": "2022-03-28", "close": 53.61, "volume": 3015417.0}, {"date": "2022-03-29", "close": 54.3, "volume": 4204061.0}, {"date": "2022-03-30", "close": 53.93, "volume": 2723955.0}, {"date": "2022-03-31", "close": 53.13, "volume": 3738249.0}, {"date": "2022-04-01", "close": 53.28, "volume": 3016879.0}, {"date": "2022-04-04", "close": 53.73, "volume": 2356963.0}, {"date": "2022-04-05", "close": 53.04, "volume": 4880713.0}, {"date": "2022-04-06", "close": 52.53, "volume": 3910417.0}, {"date": "2022-04-07", "close": 52.78, "volume": 5717380.0}, {"date": "2022-04-08", "close": 52.64, "volume": 4071455.0}, {"date": "2022-04-11", "close": 51.75, "volume": 2229416.0}, {"date": "2022-04-12", "close": 51.55, "volume": 3704886.0}, {"date": "2022-04-13", "close": 52.16, "volume": 3680492.0}, {"date": "2022-04-14", "close": 51.51, "volume": 3571872.0}, {"date": "2022-04-18", "close": 51.49, "volume": 3628149.0}, {"date": "2022-04-19", "close": 52.33, "volume": 3031181.0}, {"date": "2022-04-20", "close": 52.28, "volume": 3804668.0}, {"date": "2022-04-21", "close": 51.53, "volume": 4810512.0}, {"date": "2022-04-22", "close": 50.1, "volume": 4639350.0}, {"date": "2022-04-25", "close": 50.4, "volume": 5581640.0}, {"date": "2022-04-26", "close": 48.96, "volume": 6541887.0}, {"date": "2022-04-27", "close": 49.08, "volume": 8893346.0}, {"date": "2022-04-28", "close": 50.33, "volume": 8412602.0}, {"date": "2022-04-29", "close": 48.45, "volume": 7286912.0}, {"date": "2022-05-02", "close": 48.76, "volume": 7378967.0}, {"date": "2022-05-03", "close": 48.97, "volume": 7337496.0}, {"date": "2022-05-04", "close": 50.46, "volume": 10007520.0}, {"date": "2022-05-05", "close": 48.66, "volume": 10974140.0}, {"date": "2022-05-06", "close": 48.4, "volume": 9168926.0}, {"date": "2022-05-09", "close": 46.85, "volume": 7835126.0}, {"date": "2022-05-10", "close": 46.95, "volume": 10032390.0}, {"date": "2022-05-11", "close": 46.17, "volume": 12263910.0}, {"date": "2022-05-12", "close": 46.16, "volume": 10549140.0}, {"date": "2022-05-13", "close": 47.22, "volume": 9365960.0}, {"date": "2022-05-16", "close": 47.08, "volume": 3769647.0}, {"date": "2022-05-17", "close": 48.0, "volume": 6517136.0}, {"date": "2022-05-18", "close": 46.11, "volume": 5406722.0}, {"date": "2022-05-19", "close": 45.82, "volume": 9740400.0}, {"date": "2022-05-20", "close": 45.83, "volume": 8109039.0}, {"date": "2022-05-23", "close": 46.7, "volume": 5138571.0}, {"date": "2022-05-24", "close": 46.34, "volume": 5017891.0}, {"date": "2022-05-25", "close": 46.76, "volume": 6187516.0}, {"date": "2022-05-26", "close": 47.68, "volume": 2596918.0}, {"date": "2022-05-27", "close": 48.86, "volume": 2828098.0}, {"date": "2022-05-31", "close": 48.58, "volume": 8261989.0}, {"date": "2022-06-01", "close": 48.2, "volume": 8033368.0}, {"date": "2022-06-02", "close": 49.1, "volume": 3740270.0}, {"date": "2022-06-03", "close": 48.31, "volume": 2770800.0}, {"date": "2022-06-06", "close": 48.44, "volume": 2484550.0}, {"date": "2022-06-07", "close": 48.9, "volume": 2510553.0}, {"date": "2022-06-08", "close": 48.37, "volume": 2534156.0}, {"date": "2022-06-09", "close": 47.24, "volume": 3129398.0}, {"date": "2022-06-10", "close": 45.86, "volume": 6356248.0}, {"date": "2022-06-13", "close": 44.08, "volume": 15161000.0}, {"date": "2022-06-14", "close": 43.96, "volume": 7616907.0}, {"date": "2022-06-15", "close": 44.57, "volume": 7524086.0}, {"date": "2022-06-16", "close": 43.16, "volume": 9912966.0}, {"date": "2022-06-17", "close": 43.21, "volume": 7268593.0}, {"date": "2022-06-21", "close": 44.1, "volume": 4581459.0}, {"date": "2022-06-22", "close": 44.02, "volume": 5261231.0}, {"date": "2022-06-23", "close": 44.46, "volume": 6394835.0}, {"date": "2022-06-24", "close": 45.84, "volume": 4205064.0}, {"date": "2022-06-27", "close": 45.7, "volume": 3264772.0}, {"date": "2022-06-28", "close": 44.77, "volume": 5682370.0}, {"date": "2022-06-29", "close": 44.73, "volume": 4269098.0}, {"date": "2022-06-30", "close": 44.34, "volume": 7669671.0}, {"date": "2022-07-01", "close": 44.8, "volume": 6358201.0}, {"date": "2022-07-05", "close": 44.89, "volume": 5422101.0}, {"date": "2022-07-06", "close": 45.07, "volume": 5248744.0}, {"date": "2022-07-07", "close": 45.74, "volume": 2187762.0}, {"date": "2022-07-08", "close": 45.71, "volume": 2766801.0}, {"date": "2022-07-11", "close": 45.17, "volume": 2964721.0}, {"date": "2022-07-12", "close": 44.76, "volume": 4614752.0}, {"date": "2022-07-13", "close": 44.55, "volume": 6808611.0}, {"date": "2022-07-14", "close": 44.44, "volume": 6136352.0}, {"date": "2022-07-15", "close": 45.26, "volume": 2412547.0}, {"date": "2022-07-18", "close": 44.89, "volume": 2255787.0}, {"date": "2022-07-19", "close": 46.12, "volume": 2720461.0}, {"date": "2022-07-20", "close": 46.43, "volume": 10748360.0}, {"date": "2022-07-21", "close": 46.89, "volume": 4180096.0}, {"date": "2022-07-22", "close": 46.47, "volume": 3427032.0}, {"date": "2022-07-25", "close": 46.52, "volume": 2279749.0}, {"date": "2022-07-26", "close": 45.97, "volume": 3269830.0}, {"date": "2022-07-27", "close": 47.15, "volume": 3148964.0}, {"date": "2022-07-28", "close": 47.75, "volume": 2225916.0}, {"date": "2022-07-29", "close": 48.43, "volume": 3087001.0}, {"date": "2022-08-01", "close": 48.31, "volume": 2775385.0}, {"date": "2022-08-02", "close": 47.98, "volume": 2758024.0}, {"date": "2022-08-03", "close": 48.74, "volume": 2368912.0}, {"date": "2022-08-04", "close": 48.69, "volume": 2533551.0}, {"date": "2022-08-05", "close": 48.62, "volume": 1495225.0}, {"date": "2022-08-08", "close": 48.58, "volume": 2638556.0}, {"date": "2022-08-09", "close": 48.38, "volume": 3350445.0}, {"date": "2022-08-10", "close": 49.38, "volume": 3762116.0}, {"date": "2022-08-11", "close": 49.39, "volume": 1947759.0}, {"date": "2022-08-12", "close": 50.2, "volume": 1490555.0}, {"date": "2022-08-15", "close": 50.42, "volume": 1751298.0}, {"date": "2022-08-16", "close": 50.54, "volume": 1729301.0}, {"date": "2022-08-17", "close": 50.18, "volume": 2061463.0}, {"date": "2022-08-18", "close": 50.31, "volume": 1503907.0}, {"date": "2022-08-19", "close": 49.65, "volume": 2451209.0}, {"date": "2022-08-22", "close": 48.63, "volume": 2083309.0}, {"date": "2022-08-23", "close": 48.49, "volume": 1486925.0}, {"date": "2022-08-24", "close": 48.64, "volume": 1916182.0}, {"date": "2022-08-25", "close": 49.31, "volume": 1566715.0}, {"date": "2022-08-26", "close": 47.67, "volume": 2890614.0}, {"date": "2022-08-29", "close": 47.35, "volume": 1359868.0}, {"date": "2022-08-30", "close": 46.82, "volume": 10522740.0}, {"date": "2022-08-31", "close": 46.47, "volume": 2584854.0}, {"date": "2022-09-01", "close": 46.61, "volume": 2929393.0}, {"date": "2022-09-02", "close": 46.13, "volume": 2221969.0}, {"date": "2022-09-06", "close": 45.94, "volume": 2880832.0}, {"date": "2022-09-07", "close": 46.78, "volume": 3682347.0}, {"date": "2022-09-08", "close": 47.06, "volume": 3013943.0}, {"date": "2022-09-09", "close": 47.81, "volume": 1673207.0}, {"date": "2022-09-12", "close": 48.31, "volume": 2169948.0}, {"date": "2022-09-13", "close": 46.24, "volume": 3074733.0}, {"date": "2022-09-14", "close": 46.4, "volume": 3150723.0}, {"date": "2022-09-15", "close": 45.87, "volume": 2597756.0}, {"date": "2022-09-16", "close": 45.53, "volume": 3679767.0}, {"date": "2022-09-19", "close": 45.67, "volume": 2504366.0}, {"date": "2022-09-20", "close": 45.14, "volume": 3007282.0}, {"date": "2022-09-21", "close": 44.38, "volume": 4192995.0}, {"date": "2022-09-22", "close": 44.0, "volume": 4079715.0}, {"date": "2022-09-23", "close": 43.23, "volume": 5733678.0}, {"date": "2022-09-26", "close": 42.83, "volume": 4914397.0}, {"date": "2022-09-27", "close": 42.71, "volume": 6505314.0}, {"date": "2022-09-28", "close": 43.55, "volume": 6684447.0}, {"date": "2022-09-29", "close": 42.66, "volume": 5423945.0}, {"date": "2022-09-30", "close": 41.99, "volume": 6767224.0}, {"date": "2022-10-03", "close": 43.08, "volume": 4036469.0}, {"date": "2022-10-04", "close": 44.44, "volume": 5586112.0}, {"date": "2022-10-05", "close": 44.32, "volume": 3956455.0}, {"date": "2022-10-06", "close": 43.89, "volume": 5053006.0}, {"date": "2022-10-07", "close": 42.66, "volume": 3524815.0}, {"date": "2022-10-10", "close": 42.33, "volume": 3120469.0}, {"date": "2022-10-11", "close": 42.06, "volume": 8575602.0}, {"date": "2022-10-12", "close": 41.93, "volume": 4139676.0}, {"date": "2022-10-13", "close": 43.03, "volume": 9170122.0}, {"date": "2022-10-14", "close": 42.05, "volume": 6746111.0}, {"date": "2022-10-17", "close": 43.14, "volume": 4990624.0}, {"date": "2022-10-18", "close": 43.65, "volume": 4216758.0}, {"date": "2022-10-19", "close": 43.34, "volume": 3185086.0}, {"date": "2022-10-20", "close": 42.97, "volume": 3964002.0}, {"date": "2022-10-21", "close": 44.01, "volume": 4362047.0}, {"date": "2022-10-24", "close": 44.52, "volume": 3722404.0}, {"date": "2022-10-25", "close": 45.26, "volume": 5189667.0}, {"date": "2022-10-26", "close": 44.9, "volume": 3242278.0}, {"date": "2022-10-27", "close": 44.68, "volume": 4890549.0}, {"date": "2022-10-28", "close": 45.73, "volume": 12275980.0}, {"date": "2022-10-31", "close": 45.42, "volume": 3363932.0}, {"date": "2022-11-01", "close": 45.22, "volume": 3463794.0}, {"date": "2022-11-02", "close": 44.08, "volume": 5013455.0}, {"date": "2022-11-03", "close": 43.63, "volume": 3176631.0}, {"date": "2022-11-04", "close": 44.25, "volume": 4173626.0}, {"date": "2022-11-07", "close": 44.65, "volume": 2917861.0}, {"date": "2022-11-08", "close": 44.92, "volume": 5464496.0}, {"date": "2022-11-09", "close": 43.97, "volume": 4132007.0}, {"date": "2022-11-10", "close": 46.39, "volume": 4860985.0}, {"date": "2022-11-11", "close": 46.84, "volume": 3312730.0}, {"date": "2022-11-14", "close": 46.47, "volume": 3106181.0}, {"date": "2022-11-15", "close": 46.87, "volume": 5291935.0}, {"date": "2022-11-16", "close": 46.49, "volume": 6677472.0}, {"date": "2022-11-17", "close": 46.37, "volume": 3422292.0}, {"date": "2022-11-18", "close": 46.58, "volume": 2262780.0}, {"date": "2022-11-21", "close": 46.39, "volume": 2272575.0}, {"date": "2022-11-22", "close": 47.03, "volume": 4163438.0}, {"date": "2022-11-23", "close": 47.31, "volume": 2448907.0}, {"date": "2022-11-25", "close": 47.31, "volume": 999708.0}, {"date": "2022-11-28", "close": 46.57, "volume": 2438167.0}, {"date": "2022-11-29", "close": 46.48, "volume": 2127575.0}, {"date": "2022-11-30", "close": 47.9, "volume": 4382675.0}, {"date": "2022-12-01", "close": 47.89, "volume": 4925918.0}, {"date": "2022-12-02", "close": 47.85, "volume": 3225893.0}, {"date": "2022-12-05", "close": 47.0, "volume": 2663561.0}, {"date": "2022-12-06", "close": 46.3, "volume": 2523171.0}, {"date": "2022-12-07", "close": 46.24, "volume": 3517324.0}, {"date": "2022-12-08", "close": 46.59, "volume": 2297465.0}, {"date": "2022-12-09", "close": 46.26, "volume": 3295308.0}, {"date": "2022-12-12", "close": 46.91, "volume": 3928015.0}, {"date": "2022-12-13", "close": 47.27, "volume": 5759094.0}, {"date": "2022-12-14", "close": 46.98, "volume": 4619535.0}, {"date": "2022-12-15", "close": 45.81, "volume": 3309481.0}, {"date": "2022-12-16", "close": 45.29, "volume": 4407249.0}, {"date": "2022-12-19", "close": 44.69, "volume": 5871413.0}, {"date": "2022-12-20", "close": 44.75, "volume": 2782092.0}, {"date": "2022-12-21", "close": 45.39, "volume": 2666465.0}, {"date": "2022-12-22", "close": 44.75, "volume": 3333222.0}, {"date": "2022-12-23", "close": 45.03, "volume": 3709408.0}, {"date": "2022-12-27", "close": 44.84, "volume": 3679829.0}, {"date": "2022-12-28", "close": 44.3, "volume": 4024844.0}, {"date": "2022-12-29", "close": 45.08, "volume": 2789593.0}, {"date": "2022-12-30", "close": 44.98, "volume": 4135393.0}, {"date": "2023-01-03", "close": 44.78, "volume": 3688279.0}, {"date": "2023-01-04", "close": 45.13, "volume": 4335811.0}, {"date": "2023-01-05", "close": 44.61, "volume": 4449438.0}, {"date": "2023-01-06", "close": 45.62, "volume": 2160602.0}, {"date": "2023-01-09", "close": 45.6, "volume": 4251681.0}, {"date": "2023-01-10", "close": 45.93, "volume": 2303398.0}, {"date": "2023-01-11", "close": 46.51, "volume": 8119415.0}, {"date": "2023-01-12", "close": 46.68, "volume": 3996921.0}, {"date": "2023-01-13", "close": 46.87, "volume": 3308808.0}, {"date": "2023-01-17", "close": 46.76, "volume": 4826650.0}, {"date": "2023-01-18", "close": 46.05, "volume": 2881791.0}, {"date": "2023-01-19", "close": 45.69, "volume": 2679126.0}, {"date": "2023-01-20", "close": 46.56, "volume": 2104467.0}, {"date": "2023-01-23", "close": 47.1, "volume": 6499897.0}, {"date": "2023-01-24", "close": 47.07, "volume": 2569928.0}, {"date": "2023-01-25", "close": 47.08, "volume": 3059930.0}, {"date": "2023-01-26", "close": 47.6, "volume": 3078881.0}, {"date": "2023-01-27", "close": 47.72, "volume": 2440685.0}, {"date": "2023-01-30", "close": 47.11, "volume": 3541868.0}, {"date": "2023-01-31", "close": 47.8, "volume": 1816382.0}, {"date": "2023-02-01", "close": 48.31, "volume": 5041730.0}, {"date": "2023-02-02", "close": 48.99, "volume": 3861131.0}, {"date": "2023-02-03", "close": 48.5, "volume": 3762163.0}, {"date": "2023-02-06", "close": 48.21, "volume": 1697963.0}, {"date": "2023-02-07", "close": 48.84, "volume": 3085772.0}, {"date": "2023-02-08", "close": 48.3, "volume": 2426612.0}, {"date": "2023-02-09", "close": 47.88, "volume": 2121766.0}, {"date": "2023-02-10", "close": 47.97, "volume": 2516928.0}, {"date": "2023-02-13", "close": 48.53, "volume": 2212902.0}, {"date": "2023-02-14", "close": 48.54, "volume": 2769603.0}, {"date": "2023-02-15", "close": 48.69, "volume": 1945613.0}, {"date": "2023-02-16", "close": 48.0, "volume": 6181341.0}, {"date": "2023-02-17", "close": 47.88, "volume": 1643820.0}, {"date": "2023-02-21", "close": 46.92, "volume": 7466358.0}, {"date": "2023-02-22", "close": 46.85, "volume": 2514126.0}, {"date": "2023-02-23", "close": 47.11, "volume": 2708800.0}, {"date": "2023-02-24", "close": 46.62, "volume": 9703401.0}, {"date": "2023-02-27", "close": 46.77, "volume": 1631865.0}, {"date": "2023-02-28", "close": 46.6, "volume": 2116250.0}, {"date": "2023-03-01", "close": 46.42, "volume": 2440965.0}, {"date": "2023-03-02", "close": 46.77, "volume": 1991273.0}, {"date": "2023-03-03", "close": 47.53, "volume": 2112672.0}, {"date": "2023-03-06", "close": 47.54, "volume": 2269735.0}, {"date": "2023-03-07", "close": 46.83, "volume": 3780544.0}, {"date": "2023-03-08", "close": 46.91, "volume": 3068658.0}, {"date": "2023-03-09", "close": 46.03, "volume": 2957264.0}, {"date": "2023-03-10", "close": 45.39, "volume": 4709001.0}, {"date": "2023-03-13", "close": 45.3, "volume": 6428501.0}, {"date": "2023-03-14", "close": 46.06, "volume": 4334585.0}, {"date": "2023-03-15", "close": 45.78, "volume": 9771933.0}, {"date": "2023-03-16", "close": 46.57, "volume": 7518565.0}, {"date": "2023-03-17", "close": 46.04, "volume": 4319647.0}, {"date": "2023-03-20", "close": 46.29, "volume": 4612376.0}, {"date": "2023-03-21", "close": 46.88, "volume": 2325391.0}, {"date": "2023-03-22", "close": 46.12, "volume": 2990725.0}, {"date": "2023-03-23", "close": 46.24, "volume": 5527723.0}, {"date": "2023-03-24", "close": 46.52, "volume": 3234277.0}, {"date": "2023-03-27", "close": 46.62, "volume": 3218208.0}, {"date": "2023-03-28", "close": 46.53, "volume": 2477615.0}, {"date": "2023-03-29", "close": 47.19, "volume": 4857654.0}, {"date": "2023-03-30", "close": 47.47, "volume": 2313341.0}, {"date": "2023-03-31", "close": 48.15, "volume": 3094079.0}, {"date": "2023-04-03", "close": 48.33, "volume": 3298552.0}, {"date": "2023-04-04", "close": 48.06, "volume": 2414842.0}, {"date": "2023-04-05", "close": 47.91, "volume": 3019512.0}, {"date": "2023-04-06", "close": 48.12, "volume": 1995984.0}, {"date": "2023-04-10", "close": 48.17, "volume": 2415012.0}, {"date": "2023-04-11", "close": 48.16, "volume": 2467628.0}, {"date": "2023-04-12", "close": 47.99, "volume": 4762263.0}, {"date": "2023-04-13", "close": 48.6, "volume": 19475660.0}, {"date": "2023-04-14", "close": 48.51, "volume": 3197749.0}, {"date": "2023-04-17", "close": 48.67, "volume": 4148930.0}, {"date": "2023-04-18", "close": 48.7, "volume": 2827407.0}, {"date": "2023-04-19", "close": 48.71, "volume": 1866018.0}, {"date": "2023-04-20", "close": 48.43, "volume": 2702858.0}, {"date": "2023-04-21", "close": 48.47, "volume": 2154852.0}, {"date": "2023-04-24", "close": 48.52, "volume": 1820503.0}, {"date": "2023-04-25", "close": 47.75, "volume": 2751575.0}, {"date": "2023-04-26", "close": 47.56, "volume": 3562884.0}, {"date": "2023-04-27", "close": 48.47, "volume": 2263457.0}, {"date": "2023-04-28", "close": 48.9, "volume": 2733945.0}, {"date": "2023-05-01", "close": 48.87, "volume": 4359240.0}, {"date": "2023-05-02", "close": 48.31, "volume": 3803634.0}, {"date": "2023-05-03", "close": 47.96, "volume": 4056175.0}, {"date": "2023-05-04", "close": 47.64, "volume": 4064218.0}, {"date": "2023-05-05", "close": 48.51, "volume": 2618361.0}, {"date": "2023-05-08", "close": 48.54, "volume": 2297224.0}, {"date": "2023-05-09", "close": 48.33, "volume": 2748532.0}, {"date": "2023-05-10", "close": 48.54, "volume": 3606693.0}, {"date": "2023-05-11", "close": 48.46, "volume": 2378822.0}, {"date": "2023-05-12", "close": 48.38, "volume": 4789843.0}, {"date": "2023-05-15", "close": 48.57, "volume": 1786055.0}, {"date": "2023-05-16", "close": 48.24, "volume": 1928467.0}, {"date": "2023-05-17", "close": 48.83, "volume": 3038748.0}, {"date": "2023-05-18", "close": 49.28, "volume": 3806259.0}, {"date": "2023-05-19", "close": 49.24, "volume": 2692382.0}, {"date": "2023-05-22", "close": 49.25, "volume": 4361942.0}, {"date": "2023-05-23", "close": 48.7, "volume": 3672279.0}, {"date": "2023-05-24", "close": 48.35, "volume": 5546524.0}, {"date": "2023-05-25", "close": 48.76, "volume": 3108953.0}, {"date": "2023-05-26", "close": 49.41, "volume": 2254720.0}, {"date": "2023-05-30", "close": 49.39, "volume": 3133296.0}, {"date": "2023-05-31", "close": 49.14, "volume": 2465639.0}, {"date": "2023-06-01", "close": 49.58, "volume": 2753441.0}, {"date": "2023-06-02", "close": 50.33, "volume": 2685427.0}, {"date": "2023-06-05", "close": 50.23, "volume": 3001792.0}, {"date": "2023-06-06", "close": 50.32, "volume": 2400019.0}, {"date": "2023-06-07", "close": 50.17, "volume": 3592635.0}, {"date": "2023-06-08", "close": 50.44, "volume": 2295897.0}, {"date": "2023-06-09", "close": 50.54, "volume": 3151896.0}, {"date": "2023-06-12", "close": 51.0, "volume": 3878125.0}, {"date": "2023-06-13", "close": 51.34, "volume": 2489432.0}, {"date": "2023-06-14", "close": 51.4, "volume": 5230804.0}, {"date": "2023-06-15", "close": 52.03, "volume": 2805236.0}, {"date": "2023-06-16", "close": 51.88, "volume": 3153520.0}, {"date": "2023-06-20", "close": 51.41, "volume": 3441092.0}, {"date": "2023-06-21", "close": 51.14, "volume": 2079943.0}, {"date": "2023-06-22", "close": 51.33, "volume": 1963939.0}, {"date": "2023-06-23", "close": 50.95, "volume": 2685123.0}, {"date": "2023-06-26", "close": 50.74, "volume": 2072334.0}, {"date": "2023-06-27", "close": 51.27, "volume": 3025172.0}, {"date": "2023-06-28", "close": 51.31, "volume": 2628494.0}, {"date": "2023-06-29", "close": 51.5, "volume": 4965499.0}, {"date": "2023-06-30", "close": 52.11, "volume": 2206830.0}, {"date": "2023-07-03", "close": 52.21, "volume": 1803131.0}, {"date": "2023-07-05", "close": 52.12, "volume": 4211954.0}, {"date": "2023-07-06", "close": 51.7, "volume": 4599452.0}, {"date": "2023-07-07", "close": 51.56, "volume": 2812179.0}, {"date": "2023-07-10", "close": 51.7, "volume": 2147718.0}, {"date": "2023-07-11", "close": 52.04, "volume": 3769327.0}, {"date": "2023-07-12", "close": 52.44, "volume": 3801362.0}, {"date": "2023-07-13", "close": 52.87, "volume": 2546464.0}, {"date": "2023-07-14", "close": 52.81, "volume": 2284417.0}, {"date": "2023-07-17", "close": 53.02, "volume": 2188153.0}, {"date": "2023-07-18", "close": 53.39, "volume": 3011272.0}, {"date": "2023-07-19", "close": 53.51, "volume": 2784302.0}, {"date": "2023-07-20", "close": 53.18, "volume": 6377464.0}, {"date": "2023-07-21", "close": 53.18, "volume": 3564054.0}, {"date": "2023-07-24", "close": 53.41, "volume": 3454189.0}, {"date": "2023-07-25", "close": 53.56, "volume": 2708573.0}, {"date": "2023-07-26", "close": 53.55, "volume": 3918420.0}, {"date": "2023-07-27", "close": 53.22, "volume": 2848350.0}, {"date": "2023-07-28", "close": 53.73, "volume": 2599039.0}, {"date": "2023-07-31", "close": 53.81, "volume": 3036040.0}, {"date": "2023-08-01", "close": 53.69, "volume": 2567449.0}, {"date": "2023-08-02", "close": 52.95, "volume": 3621786.0}, {"date": "2023-08-03", "close": 52.76, "volume": 2918135.0}, {"date": "2023-08-04", "close": 52.55, "volume": 4540939.0}, {"date": "2023-08-07", "close": 53.01, "volume": 2906761.0}, {"date": "2023-08-08", "close": 52.78, "volume": 2467383.0}, {"date": "2023-08-09", "close": 52.42, "volume": 3015638.0}, {"date": "2023-08-10", "close": 52.42, "volume": 4014815.0}, {"date": "2023-08-11", "close": 52.38, "volume": 2875086.0}, {"date": "2023-08-14", "close": 52.71, "volume": 2643444.0}, {"date": "2023-08-15", "close": 52.1, "volume": 4282761.0}, {"date": "2023-08-16", "close": 51.68, "volume": 3990285.0}, {"date": "2023-08-17", "close": 51.31, "volume": 4770919.0}, {"date": "2023-08-18", "close": 51.34, "volume": 3585119.0}, {"date": "2023-08-21", "close": 51.68, "volume": 2999162.0}, {"date": "2023-08-22", "close": 51.53, "volume": 3185375.0}, {"date": "2023-08-23", "close": 52.11, "volume": 3488789.0}, {"date": "2023-08-24", "close": 51.39, "volume": 4788779.0}, {"date": "2023-08-25", "close": 51.75, "volume": 3987236.0}, {"date": "2023-08-28", "close": 52.08, "volume": 3237935.0}, {"date": "2023-08-29", "close": 52.84, "volume": 3287279.0}, {"date": "2023-08-30", "close": 53.06, "volume": 2743887.0}, {"date": "2023-08-31", "close": 52.97, "volume": 2139779.0}, {"date": "2023-09-01", "close": 53.08, "volume": 2235208.0}, {"date": "2023-09-05", "close": 52.85, "volume": 2224883.0}, {"date": "2023-09-06", "close": 52.49, "volume": 2861502.0}, {"date": "2023-09-07", "close": 52.32, "volume": 2109893.0}, {"date": "2023-09-08", "close": 52.4, "volume": 2111322.0}, {"date": "2023-09-11", "close": 52.76, "volume": 2770333.0}, {"date": "2023-09-12", "close": 52.44, "volume": 2546472.0}, {"date": "2023-09-13", "close": 52.52, "volume": 2076131.0}, {"date": "2023-09-14", "close": 52.98, "volume": 2591257.0}, {"date": "2023-09-15", "close": 52.3, "volume": 3245562.0}, {"date": "2023-09-18", "close": 52.16, "volume": 2211210.0}, {"date": "2023-09-19", "close": 52.06, "volume": 2364802.0}, {"date": "2023-09-20", "close": 51.58, "volume": 4088513.0}, {"date": "2023-09-21", "close": 50.74, "volume": 3487381.0}, {"date": "2023-09-22", "close": 50.6, "volume": 3767722.0}, {"date": "2023-09-25", "close": 50.82, "volume": 3867218.0}, {"date": "2023-09-26", "close": 50.09, "volume": 4398833.0}, {"date": "2023-09-27", "close": 50.1, "volume": 4515562.0}, {"date": "2023-09-28", "close": 50.4, "volume": 3826627.0}, {"date": "2023-09-29", "close": 50.26, "volume": 5607072.0}, {"date": "2023-10-02", "close": 50.24, "volume": 6314037.0}, {"date": "2023-10-03", "close": 49.57, "volume": 5737110.0}, {"date": "2023-10-04", "close": 49.95, "volume": 14001050.0}, {"date": "2023-10-05", "close": 49.92, "volume": 6258555.0}, {"date": "2023-10-06", "close": 50.49, "volume": 5761968.0}, {"date": "2023-10-09", "close": 50.82, "volume": 3493067.0}, {"date": "2023-10-10", "close": 51.1, "volume": 5461745.0}, {"date": "2023-10-11", "close": 51.3, "volume": 3416072.0}, {"date": "2023-10-12", "close": 51.01, "volume": 3304236.0}, {"date": "2023-10-13", "close": 50.73, "volume": 5738732.0}, {"date": "2023-10-16", "close": 51.26, "volume": 3387129.0}, {"date": "2023-10-17", "close": 51.28, "volume": 5173070.0}, {"date": "2023-10-18", "close": 50.58, "volume": 4206052.0}, {"date": "2023-10-19", "close": 50.16, "volume": 8260428.0}, {"date": "2023-10-20", "close": 49.54, "volume": 6762952.0}, {"date": "2023-10-23", "close": 49.46, "volume": 5767392.0}, {"date": "2023-10-24", "close": 49.83, "volume": 5197352.0}, {"date": "2023-10-25", "close": 49.1, "volume": 9269676.0}, {"date": "2023-10-26", "close": 48.51, "volume": 9993723.0}, {"date": "2023-10-27", "close": 48.29, "volume": 7374909.0}, {"date": "2023-10-30", "close": 48.86, "volume": 5981764.0}, {"date": "2023-10-31", "close": 49.19, "volume": 5101721.0}, {"date": "2023-11-01", "close": 49.72, "volume": 6312200.0}, {"date": "2023-11-02", "close": 50.66, "volume": 4909778.0}, {"date": "2023-11-03", "close": 51.12, "volume": 3857364.0}, {"date": "2023-11-06", "close": 51.21, "volume": 14489250.0}, {"date": "2023-11-07", "close": 51.36, "volume": 4694344.0}, {"date": "2023-11-08", "close": 51.42, "volume": 5329631.0}, {"date": "2023-11-09", "close": 51.02, "volume": 6712371.0}, {"date": "2023-11-10", "close": 51.83, "volume": 4322194.0}, {"date": "2023-11-13", "close": 51.77, "volume": 5495393.0}, {"date": "2023-11-14", "close": 52.78, "volume": 5141341.0}, {"date": "2023-11-15", "close": 52.89, "volume": 4501210.0}, {"date": "2023-11-16", "close": 52.96, "volume": 4371908.0}, {"date": "2023-11-17", "close": 53.01, "volume": 5041249.0}, {"date": "2023-11-20", "close": 53.41, "volume": 5638418.0}, {"date": "2023-11-21", "close": 53.32, "volume": 5161175.0}, {"date": "2023-11-22", "close": 53.51, "volume": 6135812.0}, {"date": "2023-11-24", "close": 53.52, "volume": 2060173.0}, {"date": "2023-11-27", "close": 53.46, "volume": 4214049.0}, {"date": "2023-11-28", "close": 53.5, "volume": 7626894.0}, {"date": "2023-11-29", "close": 53.46, "volume": 4395221.0}, {"date": "2023-11-30", "close": 53.68, "volume": 6441684.0}, {"date": "2023-12-01", "close": 53.99, "volume": 6519564.0}, {"date": "2023-12-04", "close": 53.72, "volume": 6275079.0}, {"date": "2023-12-05", "close": 53.7, "volume": 5847516.0}, {"date": "2023-12-06", "close": 53.47, "volume": 4809832.0}, {"date": "2023-12-07", "close": 53.88, "volume": 4760591.0}, {"date": "2023-12-08", "close": 54.11, "volume": 6538539.0}, {"date": "2023-12-11", "close": 54.34, "volume": 4934306.0}, {"date": "2023-12-12", "close": 54.58, "volume": 5194052.0}, {"date": "2023-12-13", "close": 55.33, "volume": 11079570.0}, {"date": "2023-12-14", "close": 55.53, "volume": 9955184.0}, {"date": "2023-12-15", "close": 55.44, "volume": 8322881.0}, {"date": "2023-12-18", "close": 55.53, "volume": 4619193.0}, {"date": "2023-12-19", "close": 55.86, "volume": 4763000.0}, {"date": "2023-12-20", "close": 55.02, "volume": 6741593.0}, {"date": "2023-12-21", "close": 55.61, "volume": 6503952.0}, {"date": "2023-12-22", "close": 55.69, "volume": 6121062.0}, {"date": "2023-12-26", "close": 55.93, "volume": 3998248.0}, {"date": "2023-12-27", "close": 56.05, "volume": 6311777.0}, {"date": "2023-12-28", "close": 56.08, "volume": 4220307.0}, {"date": "2023-12-29", "close": 55.9, "volume": 6692256.0}, {"date": "2024-01-02", "close": 55.6, "volume": 7246124.0}, {"date": "2024-01-03", "close": 55.15, "volume": 7046194.0}, {"date": "2024-01-04", "close": 54.97, "volume": 6805028.0}, {"date": "2024-01-05", "close": 55.06, "volume": 8021002.0}, {"date": "2024-01-08", "close": 55.82, "volume": 9688246.0}, {"date": "2024-01-09", "close": 55.75, "volume": 5023281.0}, {"date": "2024-01-10", "close": 56.06, "volume": 5849726.0}, {"date": "2024-01-11", "close": 56.04, "volume": 9806605.0}, {"date": "2024-01-12", "close": 56.08, "volume": 5032844.0}, {"date": "2024-01-16", "close": 55.88, "volume": 7232145.0}, {"date": "2024-01-17", "close": 55.57, "volume": 6808459.0}, {"date": "2024-01-18", "close": 56.06, "volume": 6348783.0}, {"date": "2024-01-19", "close": 56.76, "volume": 7147153.0}, {"date": "2024-01-22", "close": 56.87, "volume": 7179381.0}, {"date": "2024-01-23", "close": 57.02, "volume": 7286442.0}, {"date": "2024-01-24", "close": 57.09, "volume": 6662904.0}, {"date": "2024-01-25", "close": 57.42, "volume": 10246280.0}, {"date": "2024-01-26", "close": 57.32, "volume": 6315146.0}, {"date": "2024-01-29", "close": 57.77, "volume": 6094912.0}, {"date": "2024-01-30", "close": 57.72, "volume": 5836983.0}, {"date": "2024-01-31", "close": 56.82, "volume": 13454160.0}, {"date": "2024-02-01", "close": 57.56, "volume": 10490620.0}, {"date": "2024-02-02", "close": 58.15, "volume": 11667640.0}, {"date": "2024-02-05", "close": 57.95, "volume": 8284035.0}, {"date": "2024-02-06", "close": 58.12, "volume": 6945706.0}, {"date": "2024-02-07", "close": 58.59, "volume": 11355830.0}, {"date": "2024-02-08", "close": 58.64, "volume": 4562194.0}, {"date": "2024-02-09", "close": 58.94, "volume": 6915918.0}, {"date": "2024-02-12", "close": 58.92, "volume": 4828077.0}, {"date": "2024-02-13", "close": 58.14, "volume": 52263570.0}, {"date": "2024-02-14", "close": 58.67, "volume": 11589310.0}, {"date": "2024-02-15", "close": 59.03, "volume": 5873965.0}, {"date": "2024-02-16", "close": 58.76, "volume": 7140256.0}, {"date": "2024-02-20", "close": 58.42, "volume": 8596145.0}, {"date": "2024-02-21", "close": 58.48, "volume": 7940407.0}, {"date": "2024-02-22", "close": 59.68, "volume": 8120557.0}, {"date": "2024-02-23", "close": 59.72, "volume": 7685405.0}, {"date": "2024-02-26", "close": 59.53, "volume": 5873152.0}, {"date": "2024-02-27", "close": 59.64, "volume": 5360920.0}, {"date": "2024-02-28", "close": 59.53, "volume": 4821708.0}, {"date": "2024-02-29", "close": 59.76, "volume": 6920733.0}, {"date": "2024-03-01", "close": 60.34, "volume": 14546700.0}, {"date": "2024-03-04", "close": 60.27, "volume": 6196593.0}, {"date": "2024-03-05", "close": 59.67, "volume": 6899110.0}, {"date": "2024-03-06", "close": 59.95, "volume": 7806146.0}, {"date": "2024-03-07", "close": 60.57, "volume": 7194279.0}, {"date": "2024-03-08", "close": 60.21, "volume": 8636056.0}, {"date": "2024-03-11", "close": 60.15, "volume": 6256348.0}, {"date": "2024-03-12", "close": 60.79, "volume": 6494980.0}, {"date": "2024-03-13", "close": 60.71, "volume": 4970542.0}, {"date": "2024-03-14", "close": 60.57, "volume": 16510470.0}, {"date": "2024-03-15", "close": 60.14, "volume": 9481798.0}, {"date": "2024-03-18", "close": 60.31, "volume": 7053212.0}, {"date": "2024-03-19", "close": 60.65, "volume": 7255526.0}, {"date": "2024-03-20", "close": 61.19, "volume": 8687087.0}, {"date": "2024-03-21", "close": 61.42, "volume": 8741968.0}, {"date": "2024-03-22", "close": 61.32, "volume": 6256343.0}, {"date": "2024-03-25", "close": 61.12, "volume": 6328552.0}, {"date": "2024-03-26", "close": 60.98, "volume": 7638515.0}, {"date": "2024-03-27", "close": 61.52, "volume": 8519974.0}, {"date": "2024-03-28", "close": 61.53, "volume": 7002732.0}, {"date": "2024-04-01", "close": 61.42, "volume": 9674118.0}, {"date": "2024-04-02", "close": 61.03, "volume": 19937660.0}, {"date": "2024-04-03", "close": 61.09, "volume": 7849565.0}, {"date": "2024-04-04", "close": 60.35, "volume": 12314180.0}, {"date": "2024-04-05", "close": 60.98, "volume": 10708880.0}, {"date": "2024-04-08", "close": 61.02, "volume": 6292603.0}, {"date": "2024-04-09", "close": 61.08, "volume": 10724370.0}, {"date": "2024-04-10", "close": 60.48, "volume": 12403520.0}, {"date": "2024-04-11", "close": 60.93, "volume": 7670905.0}, {"date": "2024-04-12", "close": 60.07, "volume": 8090695.0}, {"date": "2024-04-15", "close": 59.32, "volume": 13541110.0}, {"date": "2024-04-16", "close": 59.22, "volume": 10809130.0}, {"date": "2024-04-17", "close": 58.88, "volume": 10650060.0}, {"date": "2024-04-18", "close": 58.76, "volume": 12696190.0}, {"date": "2024-04-19", "close": 58.24, "volume": 10457410.0}, {"date": "2024-04-22", "close": 58.78, "volume": 7407811.0}, {"date": "2024-04-23", "close": 59.48, "volume": 8348757.0}, {"date": "2024-04-24", "close": 59.46, "volume": 6281758.0}, {"date": "2024-04-25", "close": 59.23, "volume": 9818221.0}, {"date": "2024-04-26", "close": 59.79, "volume": 5171859.0}, {"date": "2024-04-29", "close": 60.0, "volume": 4201386.0}, {"date": "2024-04-30", "close": 59.06, "volume": 4933699.0}, {"date": "2024-05-01", "close": 58.84, "volume": 9695273.0}, {"date": "2024-05-02", "close": 59.41, "volume": 5751872.0}, {"date": "2024-05-03", "close": 60.13, "volume": 8827823.0}, {"date": "2024-05-06", "close": 60.76, "volume": 5648296.0}, {"date": "2024-05-07", "close": 60.84, "volume": 5605578.0}, {"date": "2024-05-08", "close": 60.82, "volume": 8113021.0}, {"date": "2024-05-09", "close": 61.19, "volume": 5818487.0}, {"date": "2024-05-10", "close": 61.27, "volume": 4816259.0}, {"date": "2024-05-13", "close": 61.28, "volume": 5103469.0}, {"date": "2024-05-14", "close": 61.55, "volume": 7144313.0}, {"date": "2024-05-15", "close": 62.32, "volume": 5214242.0}, {"date": "2024-05-16", "close": 62.19, "volume": 5331108.0}, {"date": "2024-05-17", "close": 62.27, "volume": 3846421.0}, {"date": "2024-05-20", "close": 62.35, "volume": 5773599.0}, {"date": "2024-05-21", "close": 62.51, "volume": 4932363.0}, {"date": "2024-05-22", "close": 62.32, "volume": 4438055.0}, {"date": "2024-05-23", "close": 61.86, "volume": 6956556.0}, {"date": "2024-05-24", "close": 62.29, "volume": 4406255.0}, {"date": "2024-05-28", "close": 62.33, "volume": 5396015.0}, {"date": "2024-05-29", "close": 61.88, "volume": 5585442.0}, {"date": "2024-05-30", "close": 61.48, "volume": 4341092.0}, {"date": "2024-05-31", "close": 62.02, "volume": 9370910.0}, {"date": "2024-06-03", "close": 62.07, "volume": 6276749.0}, {"date": "2024-06-04", "close": 62.16, "volume": 4095933.0}, {"date": "2024-06-05", "close": 62.9, "volume": 7035123.0}, {"date": "2024-06-06", "close": 62.88, "volume": 7864000.0}, {"date": "2024-06-07", "close": 62.8, "volume": 3959177.0}, {"date": "2024-06-10", "close": 63.0, "volume": 3608043.0}, {"date": "2024-06-11", "close": 63.15, "volume": 5850496.0}, {"date": "2024-06-12", "close": 63.66, "volume": 5489257.0}, {"date": "2024-06-13", "close": 63.8, "volume": 4105789.0}, {"date": "2024-06-14", "close": 63.83, "volume": 3134340.0}, {"date": "2024-06-17", "close": 64.37, "volume": 5729088.0}, {"date": "2024-06-18", "close": 64.51, "volume": 4013790.0}, {"date": "2024-06-20", "close": 64.35, "volume": 6214546.0}, {"date": "2024-06-21", "close": 64.2, "volume": 4395986.0}, {"date": "2024-06-24", "close": 63.83, "volume": 6305946.0}, {"date": "2024-06-25", "close": 64.08, "volume": 6045929.0}, {"date": "2024-06-26", "close": 64.16, "volume": 5800292.0}, {"date": "2024-06-27", "close": 64.24, "volume": 4445386.0}, {"date": "2024-06-28", "close": 64.0, "volume": 5948198.0}, {"date": "2024-07-01", "close": 64.14, "volume": 5417645.0}, {"date": "2024-07-02", "close": 64.58, "volume": 6867500.0}, {"date": "2024-07-03", "close": 64.86, "volume": 2845673.0}, {"date": "2024-07-05", "close": 65.25, "volume": 5047364.0}, {"date": "2024-07-08", "close": 65.32, "volume": 4716062.0}, {"date": "2024-07-09", "close": 65.37, "volume": 4013483.0}, {"date": "2024-07-10", "close": 65.99, "volume": 5536903.0}, {"date": "2024-07-11", "close": 65.45, "volume": 6086527.0}, {"date": "2024-07-12", "close": 65.85, "volume": 6781188.0}, {"date": "2024-07-15", "close": 66.03, "volume": 5424211.0}, {"date": "2024-07-16", "close": 66.44, "volume": 3017015.0}, {"date": "2024-07-17", "close": 65.5, "volume": 8705593.0}, {"date": "2024-07-18", "close": 64.99, "volume": 5962884.0}, {"date": "2024-07-19", "close": 64.57, "volume": 4101163.0}, {"date": "2024-07-22", "close": 65.24, "volume": 7539599.0}, {"date": "2024-07-23", "close": 65.11, "volume": 3282021.0}, {"date": "2024-07-24", "close": 63.64, "volume": 6636458.0}, {"date": "2024-07-25", "close": 63.32, "volume": 8745865.0}, {"date": "2024-07-26", "close": 64.01, "volume": 5726906.0}, {"date": "2024-07-29", "close": 64.07, "volume": 4681230.0}, {"date": "2024-07-30", "close": 63.74, "volume": 4979349.0}, {"date": "2024-07-31", "close": 64.72, "volume": 6645296.0}, {"date": "2024-08-01", "close": 63.86, "volume": 7354631.0}, {"date": "2024-08-02", "close": 62.69, "volume": 9757080.0}, {"date": "2024-08-05", "close": 60.84, "volume": 23782260.0}, {"date": "2024-08-06", "close": 61.4, "volume": 12407430.0}, {"date": "2024-08-07", "close": 60.99, "volume": 8647947.0}, {"date": "2024-08-08", "close": 62.42, "volume": 5015216.0}, {"date": "2024-08-09", "close": 62.66, "volume": 5175971.0}, {"date": "2024-08-12", "close": 62.73, "volume": 5901862.0}, {"date": "2024-08-13", "close": 63.76, "volume": 4140902.0}, {"date": "2024-08-14", "close": 63.96, "volume": 4395711.0}, {"date": "2024-08-15", "close": 65.05, "volume": 4412346.0}, {"date": "2024-08-16", "close": 65.19, "volume": 5463731.0}, {"date": "2024-08-19", "close": 65.82, "volume": 4093455.0}, {"date": "2024-08-20", "close": 65.71, "volume": 3628735.0}, {"date": "2024-08-21", "close": 65.95, "volume": 4390054.0}, {"date": "2024-08-22", "close": 65.42, "volume": 5627565.0}, {"date": "2024-08-23", "close": 66.1, "volume": 4453092.0}, {"date": "2024-08-26", "close": 65.94, "volume": 3864781.0}, {"date": "2024-08-27", "close": 66.05, "volume": 2954718.0}, {"date": "2024-08-28", "close": 65.67, "volume": 3985313.0}, {"date": "2024-08-29", "close": 65.68, "volume": 6107145.0}, {"date": "2024-08-30", "close": 66.28, "volume": 3540902.0}, {"date": "2024-09-03", "close": 64.94, "volume": 6328594.0}, {"date": "2024-09-04", "close": 64.79, "volume": 8922666.0}, {"date": "2024-09-05", "close": 64.64, "volume": 10968740.0}, {"date": "2024-09-06", "close": 63.55, "volume": 10756700.0}, {"date": "2024-09-09", "close": 64.27, "volume": 6565282.0}, {"date": "2024-09-10", "close": 64.56, "volume": 18721000.0}, {"date": "2024-09-11", "close": 65.2, "volume": 7443328.0}, {"date": "2024-09-12", "close": 65.75, "volume": 5771264.0}, {"date": "2024-09-13", "close": 66.1, "volume": 8707647.0}, {"date": "2024-09-16", "close": 66.18, "volume": 21124350.0}, {"date": "2024-09-17", "close": 66.23, "volume": 4547085.0}, {"date": "2024-09-18", "close": 66.04, "volume": 7911574.0}, {"date": "2024-09-19", "close": 67.17, "volume": 7129074.0}, {"date": "2024-09-20", "close": 67.04, "volume": 4976922.0}, {"date": "2024-09-23", "close": 67.0, "volume": 5410642.0}, {"date": "2024-09-24", "close": 67.19, "volume": 4700069.0}, {"date": "2024-09-25", "close": 67.04, "volume": 4209247.0}, {"date": "2024-09-26", "close": 67.31, "volume": 4945634.0}, {"date": "2024-09-27", "close": 67.22, "volume": 4683146.0}, {"date": "2024-09-30", "close": 67.51, "volume": 5200490.0}, {"date": "2024-10-01", "close": 66.88, "volume": 6024745.0}, {"date": "2024-10-02", "close": 66.9, "volume": 4035500.0}, {"date": "2024-10-03", "close": 66.79, "volume": 8540271.0}, {"date": "2024-10-04", "close": 67.39, "volume": 5649399.0}, {"date": "2024-10-07", "close": 66.77, "volume": 5832726.0}, {"date": "2024-10-08", "close": 67.4, "volume": 5004318.0}, {"date": "2024-10-09", "close": 67.87, "volume": 4931673.0}, {"date": "2024-10-10", "close": 67.76, "volume": 6338314.0}, {"date": "2024-10-11", "close": 68.17, "volume": 3995977.0}, {"date": "2024-10-14", "close": 68.72, "volume": 3483731.0}, {"date": "2024-10-15", "close": 68.19, "volume": 8027506.0}, {"date": "2024-10-16", "close": 68.49, "volume": 7550154.0}, {"date": "2024-10-17", "close": 68.51, "volume": 5544732.0}, {"date": "2024-10-18", "close": 68.75, "volume": 3963307.0}, {"date": "2024-10-21", "close": 68.65, "volume": 5102753.0}, {"date": "2024-10-22", "close": 68.61, "volume": 6538486.0}, {"date": "2024-10-23", "close": 67.98, "volume": 8936380.0}, {"date": "2024-10-24", "close": 68.13, "volume": 5644370.0}, {"date": "2024-10-25", "close": 68.11, "volume": 6449947.0}, {"date": "2024-10-28", "close": 68.32, "volume": 3796804.0}, {"date": "2024-10-29", "close": 68.43, "volume": 4800780.0}, {"date": "2024-10-30", "close": 68.21, "volume": 4816774.0}, {"date": "2024-10-31", "close": 66.88, "volume": 9754652.0}, {"date": "2024-11-01", "close": 67.16, "volume": 7367420.0}, {"date": "2024-11-04", "close": 67.02, "volume": 5701850.0}, {"date": "2024-11-05", "close": 67.82, "volume": 3727381.0}, {"date": "2024-11-06", "close": 69.51, "volume": 8856204.0}, {"date": "2024-11-07", "close": 70.06, "volume": 5149485.0}, {"date": "2024-11-08", "close": 70.37, "volume": 5403282.0}, {"date": "2024-11-11", "close": 70.42, "volume": 4797497.0}, {"date": "2024-11-12", "close": 70.22, "volume": 5570933.0}, {"date": "2024-11-13", "close": 70.25, "volume": 6339787.0}, {"date": "2024-11-14", "close": 69.79, "volume": 6745585.0}, {"date": "2024-11-15", "close": 68.89, "volume": 6511338.0}, {"date": "2024-11-18", "close": 69.18, "volume": 7419617.0}, {"date": "2024-11-19", "close": 69.44, "volume": 5668842.0}, {"date": "2024-11-20", "close": 69.47, "volume": 6802439.0}, {"date": "2024-11-21", "close": 69.83, "volume": 6652197.0}, {"date": "2024-11-22", "close": 70.05, "volume": 5002529.0}, {"date": "2024-11-25", "close": 70.29, "volume": 6048993.0}, {"date": "2024-11-26", "close": 70.67, "volume": 5298172.0}, {"date": "2024-11-27", "close": 70.44, "volume": 5239572.0}, {"date": "2024-11-29", "close": 70.89, "volume": 5772151.0}, {"date": "2024-12-02", "close": 71.01, "volume": 6512516.0}, {"date": "2024-12-03", "close": 71.04, "volume": 4288061.0}, {"date": "2024-12-04", "close": 71.49, "volume": 6231278.0}, {"date": "2024-12-05", "close": 71.37, "volume": 4440481.0}, {"date": "2024-12-06", "close": 71.52, "volume": 5825840.0}, {"date": "2024-12-09", "close": 71.13, "volume": 3678055.0}, {"date": "2024-12-10", "close": 70.9, "volume": 8520534.0}, {"date": "2024-12-11", "close": 71.46, "volume": 4317664.0}, {"date": "2024-12-12", "close": 71.1, "volume": 6836781.0}, {"date": "2024-12-13", "close": 71.09, "volume": 8844581.0}, {"date": "2024-12-16", "close": 71.38, "volume": 8370132.0}, {"date": "2024-12-17", "close": 71.09, "volume": 9288884.0}, {"date": "2024-12-18", "close": 68.97, "volume": 13159010.0}, {"date": "2024-12-19", "close": 68.95, "volume": 16995130.0}, {"date": "2024-12-20", "close": 69.73, "volume": 8791152.0}, {"date": "2024-12-23", "close": 70.2, "volume": 6452094.0}, {"date": "2024-12-24", "close": 70.94, "volume": 2856470.0}, {"date": "2024-12-26", "close": 70.97, "volume": 4003274.0}, {"date": "2024-12-27", "close": 70.0, "volume": 4828447.0}, {"date": "2024-12-30", "close": 69.2, "volume": 6715132.0}, {"date": "2024-12-31", "close": 68.94, "volume": 7009010.0}, {"date": "2025-01-02", "close": 68.77, "volume": 11115200.0}, {"date": "2025-01-03", "close": 69.63, "volume": 5383276.0}, {"date": "2025-01-06", "close": 70.03, "volume": 6362171.0}, {"date": "2025-01-07", "close": 69.27, "volume": 8444865.0}, {"date": "2025-01-08", "close": 69.33, "volume": 8777427.0}, {"date": "2025-01-10", "close": 68.3, "volume": 8750403.0}, {"date": "2025-01-13", "close": 68.41, "volume": 10792670.0}, {"date": "2025-01-14", "close": 68.48, "volume": 7405937.0}, {"date": "2025-01-15", "close": 69.72, "volume": 6905639.0}, {"date": "2025-01-16", "close": 69.6, "volume": 4115179.0}, {"date": "2025-01-17", "close": 70.29, "volume": 3979476.0}, {"date": "2025-01-21", "close": 70.94, "volume": 12447520.0}, {"date": "2025-01-22", "close": 71.34, "volume": 8732439.0}, {"date": "2025-01-23", "close": 71.73, "volume": 5222671.0}, {"date": "2025-01-24", "close": 71.51, "volume": 9425855.0}, {"date": "2025-01-27", "close": 70.52, "volume": 9045364.0}, {"date": "2025-01-28", "close": 71.12, "volume": 4712360.0}, {"date": "2025-01-29", "close": 70.8, "volume": 4662488.0}, {"date": "2025-01-30", "close": 71.16, "volume": 6473456.0}, {"date": "2025-01-31", "close": 70.8, "volume": 7295264.0}, {"date": "2025-02-03", "close": 70.31, "volume": 10211730.0}, {"date": "2025-02-04", "close": 70.79, "volume": 5342207.0}, {"date": "2025-02-05", "close": 71.09, "volume": 11551210.0}, {"date": "2025-02-06", "close": 71.33, "volume": 4584387.0}, {"date": "2025-02-07", "close": 70.68, "volume": 5876061.0}, {"date": "2025-02-10", "close": 71.15, "volume": 4843270.0}, {"date": "2025-02-11", "close": 71.2, "volume": 3029641.0}, {"date": "2025-02-12", "close": 70.98, "volume": 7367829.0}, {"date": "2025-02-13", "close": 71.73, "volume": 6285071.0}, {"date": "2025-02-14", "close": 71.72, "volume": 3909532.0}, {"date": "2025-02-18", "close": 71.93, "volume": 6477136.0}, {"date": "2025-02-19", "close": 72.1, "volume": 3591307.0}, {"date": "2025-02-20", "close": 71.8, "volume": 4717257.0}, {"date": "2025-02-21", "close": 70.59, "volume": 7551321.0}, {"date": "2025-02-24", "close": 70.26, "volume": 6318483.0}, {"date": "2025-02-25", "close": 69.91, "volume": 11745390.0}, {"date": "2025-02-26", "close": 69.92, "volume": 6603375.0}, {"date": "2025-02-27", "close": 68.83, "volume": 11242930.0}, {"date": "2025-02-28", "close": 69.89, "volume": 8674760.0}, {"date": "2025-03-03", "close": 68.7, "volume": 11575750.0}, {"date": "2025-03-04", "close": 67.87, "volume": 15305840.0}, {"date": "2025-03-05", "close": 68.6, "volume": 13822900.0}, {"date": "2025-03-06", "close": 67.39, "volume": 11780730.0}, {"date": "2025-03-07", "close": 67.75, "volume": 12978550.0}, {"date": "2025-03-10", "close": 65.95, "volume": 14440250.0}, {"date": "2025-03-11", "close": 65.42, "volume": 14192420.0}, {"date": "2025-03-12", "close": 65.75, "volume": 13500240.0}, {"date": "2025-03-13", "close": 64.88, "volume": 10597930.0}, {"date": "2025-03-14", "close": 66.2, "volume": 5710450.0}, {"date": "2025-03-17", "close": 66.7, "volume": 8364939.0}, {"date": "2025-03-18", "close": 66.01, "volume": 7941506.0}, {"date": "2025-03-19", "close": 66.7, "volume": 17009110.0}, {"date": "2025-03-20", "close": 66.56, "volume": 8442696.0}, {"date": "2025-03-21", "close": 66.57, "volume": 6516645.0}, {"date": "2025-03-24", "close": 67.73, "volume": 7825482.0}, {"date": "2025-03-25", "close": 67.88, "volume": 9865050.0}, {"date": "2025-03-26", "close": 67.11, "volume": 6828929.0}, {"date": "2025-03-27", "close": 66.91, "volume": 21847860.0}, {"date": "2025-03-28", "close": 65.37, "volume": 11661890.0}, {"date": "2025-03-31", "close": 65.76, "volume": 12795980.0}, {"date": "2025-04-01", "close": 65.99, "volume": 9564136.0}, {"date": "2025-04-02", "close": 66.39, "volume": 17441180.0}, {"date": "2025-04-03", "close": 63.24, "volume": 13123980.0}, {"date": "2025-04-04", "close": 59.45, "volume": 24547790.0}, {"date": "2025-04-07", "close": 59.33, "volume": 61068790.0}, {"date": "2025-04-08", "close": 58.41, "volume": 35064390.0}, {"date": "2025-04-09", "close": 63.93, "volume": 36759680.0}, {"date": "2025-04-10", "close": 61.7, "volume": 27605880.0}, {"date": "2025-04-11", "close": 62.8, "volume": 12817240.0}, {"date": "2025-04-14", "close": 63.38, "volume": 11503610.0}, {"date": "2025-04-15", "close": 63.22, "volume": 8413553.0}, {"date": "2025-04-16", "close": 61.83, "volume": 9793285.0}, {"date": "2025-04-17", "close": 61.92, "volume": 20003830.0}, {"date": "2025-04-21", "close": 60.46, "volume": 9368065.0}, {"date": "2025-04-22", "close": 61.97, "volume": 9694688.0}, {"date": "2025-04-23", "close": 62.97, "volume": 11120570.0}, {"date": "2025-04-24", "close": 64.28, "volume": 6931219.0}, {"date": "2025-04-25", "close": 64.74, "volume": 5002506.0}, {"date": "2025-04-28", "close": 64.8, "volume": 7176084.0}, {"date": "2025-04-29", "close": 65.17, "volume": 17292600.0}, {"date": "2025-04-30", "close": 65.2, "volume": 7335903.0}, {"date": "2025-05-01", "close": 65.69, "volume": 5549180.0}, {"date": "2025-05-02", "close": 66.64, "volume": 6219726.0}, {"date": "2025-05-05", "close": 66.29, "volume": 15042530.0}, {"date": "2025-05-06", "close": 65.74, "volume": 5953724.0}, {"date": "2025-05-07", "close": 66.02, "volume": 5276389.0}, {"date": "2025-05-08", "close": 66.45, "volume": 7373885.0}, {"date": "2025-05-09", "close": 66.38, "volume": 4641240.0}, {"date": "2025-05-12", "close": 68.56, "volume": 7728665.0}, {"date": "2025-05-13", "close": 69.03, "volume": 10056460.0}, {"date": "2025-05-14", "close": 69.11, "volume": 8112637.0}, {"date": "2025-05-15", "close": 69.45, "volume": 5238276.0}, {"date": "2025-05-16", "close": 69.9, "volume": 4812689.0}, {"date": "2025-05-19", "close": 69.97, "volume": 6085720.0}, {"date": "2025-05-20", "close": 69.73, "volume": 12248470.0}, {"date": "2025-05-21", "close": 68.57, "volume": 6339015.0}, {"date": "2025-05-22", "close": 68.57, "volume": 5365284.0}, {"date": "2025-05-23", "close": 68.13, "volume": 6505575.0}, {"date": "2025-05-27", "close": 69.52, "volume": 5334414.0}, {"date": "2025-05-28", "close": 69.12, "volume": 8021535.0}, {"date": "2025-05-29", "close": 69.4, "volume": 5457727.0}, {"date": "2025-05-30", "close": 69.33, "volume": 12478310.0}, {"date": "2025-06-02", "close": 69.71, "volume": 8138489.0}, {"date": "2025-06-03", "close": 70.13, "volume": 13012860.0}, {"date": "2025-06-04", "close": 70.09, "volume": 5467598.0}, {"date": "2025-06-05", "close": 69.76, "volume": 18311890.0}, {"date": "2025-06-06", "close": 70.47, "volume": 4822848.0}, {"date": "2025-06-09", "close": 70.53, "volume": 5331427.0}, {"date": "2025-06-10", "close": 70.94, "volume": 7752878.0}, {"date": "2025-06-11", "close": 70.74, "volume": 17067550.0}, {"date": "2025-06-12", "close": 71.01, "volume": 6118323.0}, {"date": "2025-06-13", "close": 70.22, "volume": 16005810.0}, {"date": "2025-06-16", "close": 70.9, "volume": 11325630.0}, {"date": "2025-06-17", "close": 70.3, "volume": 13608560.0}, {"date": "2025-06-18", "close": 70.28, "volume": 5608797.0}, {"date": "2025-06-20", "close": 70.11, "volume": 20318770.0}, {"date": "2025-06-23", "close": 70.79, "volume": 7893824.0}, {"date": "2025-06-24", "close": 71.59, "volume": 13397230.0}, {"date": "2025-06-25", "close": 71.63, "volume": 5703559.0}, {"date": "2025-06-26", "close": 72.19, "volume": 11291140.0}, {"date": "2025-06-27", "close": 72.32, "volume": 20132160.0}, {"date": "2025-06-30", "close": 72.69, "volume": 8301918.0}, {"date": "2025-07-01", "close": 72.65, "volume": 15607450.0}, {"date": "2025-07-02", "close": 72.97, "volume": 14703370.0}, {"date": "2025-07-03", "close": 73.57, "volume": 2934678.0}, {"date": "2025-07-07", "close": 73.03, "volume": 7609018.0}, {"date": "2025-07-08", "close": 72.97, "volume": 5654869.0}, {"date": "2025-07-09", "close": 73.41, "volume": 5010688.0}, {"date": "2025-07-10", "close": 73.63, "volume": 21832150.0}, {"date": "2025-07-11", "close": 73.35, "volume": 4079019.0}, {"date": "2025-07-14", "close": 73.5, "volume": 4010224.0}, {"date": "2025-07-15", "close": 73.18, "volume": 6598936.0}, {"date": "2025-07-16", "close": 73.43, "volume": 6313057.0}, {"date": "2025-07-17", "close": 73.86, "volume": 5302795.0}, {"date": "2025-07-18", "close": 73.84, "volume": 6533044.0}, {"date": "2025-07-21", "close": 73.96, "volume": 4530878.0}, {"date": "2025-07-22", "close": 73.98, "volume": 6862877.0}, {"date": "2025-07-23", "close": 74.59, "volume": 9341855.0}, {"date": "2025-07-24", "close": 74.65, "volume": 11271440.0}, {"date": "2025-07-25", "close": 74.93, "volume": 4422520.0}, {"date": "2025-07-28", "close": 74.93, "volume": 5370539.0}, {"date": "2025-07-29", "close": 74.74, "volume": 7606651.0}, {"date": "2025-07-30", "close": 74.65, "volume": 7688129.0}, {"date": "2025-07-31", "close": 74.34, "volume": 8290093.0}, {"date": "2025-08-01", "close": 73.15, "volume": 11786510.0}, {"date": "2025-08-04", "close": 74.25, "volume": 5849563.0}, {"date": "2025-08-05", "close": 73.89, "volume": 7194312.0}, {"date": "2025-08-06", "close": 74.44, "volume": 13983920.0}, {"date": "2025-08-07", "close": 74.39, "volume": 7119031.0}, {"date": "2025-08-08", "close": 74.96, "volume": 5185286.0}, {"date": "2025-08-11", "close": 74.8, "volume": 7613090.0}, {"date": "2025-08-12", "close": 75.62, "volume": 7754654.0}, {"date": "2025-08-13", "close": 75.86, "volume": 6822683.0}, {"date": "2025-08-14", "close": 75.88, "volume": 5374583.0}, {"date": "2025-08-15", "close": 75.71, "volume": 6154042.0}, {"date": "2025-08-18", "close": 75.69, "volume": 7860977.0}, {"date": "2025-08-19", "close": 75.27, "volume": 6596672.0}, {"date": "2025-08-20", "close": 75.07, "volume": 9371465.0}, {"date": "2025-08-21", "close": 74.77, "volume": 7924460.0}, {"date": "2025-08-22", "close": 75.91, "volume": 6186552.0}, {"date": "2025-08-25", "close": 75.6, "volume": 8281129.0}, {"date": "2025-08-26", "close": 75.91, "volume": 9712042.0}, {"date": "2025-08-27", "close": 76.09, "volume": 8880753.0}, {"date": "2025-08-28", "close": 76.36, "volume": 9879752.0}, {"date": "2025-08-29", "close": 75.9, "volume": 9762489.0}, {"date": "2025-09-02", "close": 75.34, "volume": 12251560.0}, {"date": "2025-09-03", "close": 75.73, "volume": 12934370.0}, {"date": "2025-09-04", "close": 76.37, "volume": 8641199.0}, {"date": "2025-09-05", "close": 76.15, "volume": 10020610.0}, {"date": "2025-09-08", "close": 76.35, "volume": 8104335.0}, {"date": "2025-09-09", "close": 76.52, "volume": 6444409.0}, {"date": "2025-09-10", "close": 76.75, "volume": 6473529.0}, {"date": "2025-09-11", "close": 77.37, "volume": 8949213.0}, {"date": "2025-09-12", "close": 77.35, "volume": 5851236.0}, {"date": "2025-09-15", "close": 77.75, "volume": 13779160.0}, {"date": "2025-09-16", "close": 77.66, "volume": 7476907.0}, {"date": "2025-09-17", "close": 77.56, "volume": 8830992.0}, {"date": "2025-09-18", "close": 77.92, "volume": 8393989.0}, {"date": "2025-09-19", "close": 78.3, "volume": 18159610.0}, {"date": "2025-09-22", "close": 78.68, "volume": 9015183.0}, {"date": "2025-09-23", "close": 78.27, "volume": 13251260.0}, {"date": "2025-09-24", "close": 78.0, "volume": 18816700.0}, {"date": "2025-09-25", "close": 77.64, "volume": 6968865.0}, {"date": "2025-09-26", "close": 77.85, "volume": 7538643.0}, {"date": "2025-09-29", "close": 78.07, "volume": 6601697.0}, {"date": "2025-09-30", "close": 78.34, "volume": 6086398.0}, {"date": "2025-10-01", "close": 78.63, "volume": 11770390.0}, {"date": "2025-10-02", "close": 78.72, "volume": 11040270.0}, {"date": "2025-10-03", "close": 78.73, "volume": 9134177.0}, {"date": "2025-10-06", "close": 79.01, "volume": 5961871.0}, {"date": "2025-10-07", "close": 78.72, "volume": 18296670.0}, {"date": "2025-10-08", "close": 79.18, "volume": 5219087.0}, {"date": "2025-10-09", "close": 78.96, "volume": 5709715.0}, {"date": "2025-10-10", "close": 76.84, "volume": 19456030.0}, {"date": "2025-10-13", "close": 78.0, "volume": 8761088.0}, {"date": "2025-10-14", "close": 77.91, "volume": 12231320.0}, {"date": "2025-10-15", "close": 78.24, "volume": 9446581.0}, {"date": "2025-10-16", "close": 77.73, "volume": 19336750.0}, {"date": "2025-10-17", "close": 78.16, "volume": 17256210.0}, {"date": "2025-10-20", "close": 78.97, "volume": 5714748.0}, {"date": "2025-10-21", "close": 78.97, "volume": 6196072.0}, {"date": "2025-10-22", "close": 78.55, "volume": 11173320.0}, {"date": "2025-10-23", "close": 79.01, "volume": 7990017.0}, {"date": "2025-10-24", "close": 79.67, "volume": 6816350.0}, {"date": "2025-10-27", "close": 80.61, "volume": 5419914.0}, {"date": "2025-10-28", "close": 80.82, "volume": 9940451.0}, {"date": "2025-10-29", "close": 80.86, "volume": 13017730.0}, {"date": "2025-10-30", "close": 80.0, "volume": 13409950.0}, {"date": "2025-10-31", "close": 80.24, "volume": 3589425.0}, {"date": "2025-11-03", "close": 80.39, "volume": 7541109.0}, {"date": "2025-11-04", "close": 79.45, "volume": 6593541.0}, {"date": "2025-11-05", "close": 79.71, "volume": 5133253.0}, {"date": "2025-11-06", "close": 78.85, "volume": 8652673.0}, {"date": "2025-11-07", "close": 78.93, "volume": 7787150.0}, {"date": "2025-11-10", "close": 80.16, "volume": 7052505.0}, {"date": "2025-11-11", "close": 80.33, "volume": 6783140.0}, {"date": "2025-11-12", "close": 80.38, "volume": 5380868.0}, {"date": "2025-11-13", "close": 79.06, "volume": 8011703.0}, {"date": "2025-11-14", "close": 79.05, "volume": 7645514.0}, {"date": "2025-11-17", "close": 78.32, "volume": 7527970.0}, {"date": "2025-11-18", "close": 77.68, "volume": 16446770.0}, {"date": "2025-11-19", "close": 77.96, "volume": 8128028.0}, {"date": "2025-11-20", "close": 76.77, "volume": 13553880.0}, {"date": "2025-11-21", "close": 77.53, "volume": 15339440.0}, {"date": "2025-11-24", "close": 78.74, "volume": 25927260.0}, {"date": "2025-11-25", "close": 79.42, "volume": 9045775.0}, {"date": "2025-11-26", "close": 79.96, "volume": 7148709.0}, {"date": "2025-11-28", "close": 80.39, "volume": 2746000.0}, {"date": "2025-12-01", "close": 80.03, "volume": 14590780.0}, {"date": "2025-12-02", "close": 80.18, "volume": 13856010.0}, {"date": "2025-12-03", "close": 80.46, "volume": 11103190.0}, {"date": "2025-12-04", "close": 80.53, "volume": 17349250.0}, {"date": "2025-12-05", "close": 80.66, "volume": 7402350.0}, {"date": "2025-12-08", "close": 80.43, "volume": 6827704.0}, {"date": "2025-12-09", "close": 80.36, "volume": 6339874.0}, {"date": "2025-12-10", "close": 80.88, "volume": 8370831.0}, {"date": "2025-12-11", "close": 81.07, "volume": 7541247.0}, {"date": "2025-12-12", "close": 80.22, "volume": 28968740.0}, {"date": "2025-12-15", "close": 80.09, "volume": 7667465.0}, {"date": "2025-12-16", "close": 79.87, "volume": 10676640.0}, {"date": "2025-12-17", "close": 78.96, "volume": 8011521.0}, {"date": "2025-12-18", "close": 79.58, "volume": 8433468.0}, {"date": "2025-12-19", "close": 80.3, "volume": 7121701.0}, {"date": "2025-12-22", "close": 80.81, "volume": 35919000.0}, {"date": "2025-12-23", "close": 81.18, "volume": 17078050.0}, {"date": "2025-12-24", "close": 81.46, "volume": 3478374.0}, {"date": "2025-12-26", "close": 81.22, "volume": 9292286.0}, {"date": "2025-12-29", "close": 80.92, "volume": 10155700.0}, {"date": "2025-12-30", "close": 80.82, "volume": 11360400.0}, {"date": "2025-12-31", "close": 80.22, "volume": 6423346.0}, {"date": "2026-01-02", "close": 80.39, "volume": 12490970.0}, {"date": "2026-01-05", "close": 80.92, "volume": 10302270.0}, {"date": "2026-01-06", "close": 81.41, "volume": 21487080.0}, {"date": "2026-01-07", "close": 81.14, "volume": 16068360.0}, {"date": "2026-01-08", "close": 81.12, "volume": 6645483.0}, {"date": "2026-01-09", "close": 81.66, "volume": 7640794.0}, {"date": "2026-01-12", "close": 81.8, "volume": 11456860.0}, {"date": "2026-01-13", "close": 81.62, "volume": 13722020.0}, {"date": "2026-01-14", "close": 81.24, "volume": 8692765.0}, {"date": "2026-01-15", "close": 81.44, "volume": 8417057.0}, {"date": "2026-01-16", "close": 81.38, "volume": 7494673.0}, {"date": "2026-01-20", "close": 79.72, "volume": 16440880.0}, {"date": "2026-01-21", "close": 80.64, "volume": 17975810.0}, {"date": "2026-01-22", "close": 81.06, "volume": 7805053.0}, {"date": "2026-01-23", "close": 81.1, "volume": 6556644.0}, {"date": "2026-01-26", "close": 81.51, "volume": 7388620.0}, {"date": "2026-01-27", "close": 81.85, "volume": 5593445.0}, {"date": "2026-01-28", "close": 81.83, "volume": 10080560.0}, {"date": "2026-01-29", "close": 81.65, "volume": 7825295.0}, {"date": "2026-01-30", "close": 81.4, "volume": 8101716.0}, {"date": "2026-02-02", "close": 81.84, "volume": 8184896.0}, {"date": "2026-02-03", "close": 81.13, "volume": 9815716.0}, {"date": "2026-02-04", "close": 80.74, "volume": 17707980.0}, {"date": "2026-02-05", "close": 79.71, "volume": 13653340.0}, {"date": "2026-02-06", "close": 81.27, "volume": 10100080.0}, {"date": "2026-02-09", "close": 81.65, "volume": 19580360.0}, {"date": "2026-02-10", "close": 81.43, "volume": 7695947.0}, {"date": "2026-02-11", "close": 81.42, "volume": 10380590.0}, {"date": "2026-02-12", "close": 80.16, "volume": 13391530.0}, {"date": "2026-02-13", "close": 80.2, "volume": 11640250.0}, {"date": "2026-02-17", "close": 80.33, "volume": 11550970.0}, {"date": "2026-02-18", "close": 80.75, "volume": 8135141.0}, {"date": "2026-02-19", "close": 80.55, "volume": 8579830.0}, {"date": "2026-02-20", "close": 81.11, "volume": 13513880.0}, {"date": "2026-02-23", "close": 80.29, "volume": 16686490.0}, {"date": "2026-02-24", "close": 80.89, "volume": 7907134.0}, {"date": "2026-02-25", "close": 81.56, "volume": 13075960.0}, {"date": "2026-02-26", "close": 81.13, "volume": 16732630.0}, {"date": "2026-02-27", "close": 80.76, "volume": 17487090.0}, {"date": "2026-03-02", "close": 80.77, "volume": 17799530.0}, {"date": "2026-03-03", "close": 80.05, "volume": 25315050.0}, {"date": "2026-03-04", "close": 80.62, "volume": 12263890.0}, {"date": "2026-03-05", "close": 80.17, "volume": 16212410.0}, {"date": "2026-03-06", "close": 79.13, "volume": 16565590.0}, {"date": "2026-03-09", "close": 79.81, "volume": 26220190.0}, {"date": "2026-03-10", "close": 79.67, "volume": 21972480.0}, {"date": "2026-03-11", "close": 79.59, "volume": 15000490.0}, {"date": "2026-03-12", "close": 78.38, "volume": 24846670.0}, {"date": "2026-03-13", "close": 77.74, "volume": 73446490.0}, {"date": "2026-03-16", "close": 78.52, "volume": 23261450.0}, {"date": "2026-03-17", "close": 78.73, "volume": 36538310.0}, {"date": "2026-03-18", "close": 77.66, "volume": 13371760.0}, {"date": "2026-03-19", "close": 77.44, "volume": 17567140.0}, {"date": "2026-03-20", "close": 76.33, "volume": 19092460.0}, {"date": "2026-03-23", "close": 77.13, "volume": 33688840.0}, {"date": "2026-03-24", "close": 76.87, "volume": 31561260.0}, {"date": "2026-03-25", "close": 77.3, "volume": 25350470.0}, {"date": "2026-03-26", "close": 75.92, "volume": 10907480.0}, {"date": "2026-03-27", "close": 74.64, "volume": 30031320.0}, {"date": "2026-03-30", "close": 74.38, "volume": 24690910.0}, {"date": "2026-03-31", "close": 76.54, "volume": 30834290.0}, {"date": "2026-04-01", "close": 77.12, "volume": 31104280.0}, {"date": "2026-04-02", "close": 77.19, "volume": 21992240.0}, {"date": "2026-04-06", "close": 77.56, "volume": 15085570.0}, {"date": "2026-04-07", "close": 77.59, "volume": 20403670.0}, {"date": "2026-04-08", "close": 79.55, "volume": 15514660.0}, {"date": "2026-04-09", "close": 80.02, "volume": 10887250.0}, {"date": "2026-04-10", "close": 79.96, "volume": 10515850.0}, {"date": "2026-04-13", "close": 80.74, "volume": 8383634.0}, {"date": "2026-04-14", "close": 81.74, "volume": 6537062.0}, {"date": "2026-04-15", "close": 82.38, "volume": 8012673.0}, {"date": "2026-04-16", "close": 82.58, "volume": 9270912.0}, {"date": "2026-04-17", "close": 83.58, "volume": 9999999.0}, {"date": "2026-04-20", "close": 83.58, "volume": null}, {"date": "2026-04-21", "close": 82.87, "volume": 11179460.0}, {"date": "2026-04-22", "close": 83.72, "volume": 7223804.0}, {"date": "2026-04-23", "close": 83.38, "volume": 11448080.0}, {"date": "2026-04-24", "close": 84.03, "volume": 7851683.0}, {"date": "2026-04-27", "close": 84.17, "volume": 6718909.0}, {"date": "2026-04-28", "close": 83.76, "volume": 5979011.0}, {"date": "2026-04-29", "close": 83.76, "volume": 6887030.0}, {"date": "2026-04-30", "close": 84.56, "volume": 8234191.0}, {"date": "2026-05-01", "close": 84.83, "volume": 8063583.0}, {"date": "2026-05-04", "close": 84.53, "volume": 7568282.0}, {"date": "2026-05-05", "close": 85.19, "volume": 6520161.0}, {"date": "2026-05-06", "close": 86.37, "volume": 7365237.0}, {"date": "2026-05-07", "close": 86.1, "volume": 9380594.0}, {"date": "2026-05-08", "close": 86.82, "volume": 8146264.0}, {"date": "2026-05-11", "close": 87.02, "volume": 6539180.0}, {"date": "2026-05-12", "close": 86.9, "volume": 7051774.0}, {"date": "2026-05-13", "close": 87.37, "volume": 5773838.0}, {"date": "2026-05-14", "close": 88.05, "volume": 5353879.0}, {"date": "2026-05-15", "close": 86.99, "volume": 7877234.0}, {"date": "2026-05-18", "close": 86.94, "volume": 10561950.0}, {"date": "2026-05-19", "close": 86.35, "volume": 9720291.0}, {"date": "2026-05-20", "close": 87.26, "volume": 7723172.0}, {"date": "2026-05-21", "close": 87.42, "volume": 10841580.0}, {"date": "2026-05-22", "close": 87.75, "volume": 11187050.0}, {"date": "2026-05-26", "close": 88.34, "volume": 6786312.0}, {"date": "2026-05-27", "close": 88.35, "volume": 6322335.0}, {"date": "2026-05-28", "close": 88.84, "volume": 21539920.0}, {"date": "2026-05-29", "close": 89.05, "volume": 11352430.0}, {"date": "2026-06-01", "close": 89.29, "volume": 11927620.0}, {"date": "2026-06-02", "close": 89.4, "volume": 6869684.0}, {"date": "2026-06-03", "close": 88.81, "volume": 9122368.0}, {"date": "2026-06-04", "close": 89.11, "volume": 8332265.0}, {"date": "2026-06-05", "close": 86.81, "volume": 11626940.0}, {"date": "2026-06-08", "close": 87.02, "volume": 8858898.0}, {"date": "2026-06-09", "close": 86.76, "volume": 22392790.0}, {"date": "2026-06-10", "close": 85.4, "volume": 30548740.0}, {"date": "2026-06-11", "close": 86.84, "volume": 34761770.0}, {"date": "2026-06-12", "close": 87.06, "volume": 53041730.0}, {"date": "2026-06-15", "close": 88.59, "volume": 28211080.0}, {"date": "2026-06-16", "close": 88.09, "volume": 29631990.0}, {"date": "2026-06-17", "close": 87.0, "volume": 11290250.0}, {"date": "2026-06-18", "close": 87.89, "volume": 9992197.0}, {"date": "2026-06-22", "close": 87.61, "volume": 7740026.0}, {"date": "2026-06-23", "close": 86.35, "volume": 15766820.0}, {"date": "2026-06-24", "close": 86.26, "volume": 18613090.0}, {"date": "2026-06-25", "close": 86.31, "volume": 8238846.0}, {"date": "2026-06-26", "close": 85.76, "volume": 7988111.0}, {"date": "2026-06-29", "close": 87.18, "volume": 12062060.0}, {"date": "2026-06-30", "close": 87.88, "volume": 14979340.0}, {"date": "2026-07-01", "close": 87.77, "volume": 12426600.0}, {"date": "2026-07-02", "close": 87.67, "volume": 15695710.0}, {"date": "2026-07-06", "close": 88.43, "volume": 18308680.0}, {"date": "2026-07-07", "close": 88.0, "volume": 12328680.0}, {"date": "2026-07-08", "close": 87.72, "volume": 15231400.0}, {"date": "2026-07-09", "close": 88.47, "volume": 9776046.0}, {"date": "2026-07-10", "close": 88.85, "volume": 17386370.0}, {"date": "2026-07-13", "close": 88.18, "volume": 8500883.0}, {"date": "2026-07-14", "close": 88.5, "volume": 6921272.0}, {"date": "2026-07-15", "close": 88.84, "volume": 14481490.0}, {"date": "2026-07-16", "close": 88.37, "volume": 7130472.0}, {"date": "2026-07-17", "close": 87.48, "volume": 14949220.0}, {"date": "2026-07-20", "close": 87.36, "volume": 7907380.0}, {"date": "2026-07-21", "close": 88.08, "volume": 11552640.0}, {"date": "2026-07-22", "close": 87.97, "volume": 7064669.0}, {"date": "2026-07-23", "close": 86.91, "volume": 6673812.0}, {"date": "2026-07-24", "close": 86.96, "volume": 12333150.0}, {"date": "2026-07-27", "close": 86.99, "volume": 6318502.0}, {"date": "2026-07-28", "close": 87.19, "volume": 10705410.0}, {"date": "2026-07-29", "close": 85.93, "volume": 8745041.0}, {"date": "2026-07-30", "close": 87.31, "volume": 11897400.0}, {"date": "2026-07-31", "close": 87.9, "volume": 9864766.0}, {"date": "2026-08-03", "close": 89.19, "volume": 10676980.0}, {"date": "2026-08-04", "close": 90.79, "volume": 9027623.0}, {"date": "2026-08-05", "close": 90.61, "volume": 11910100.0}, {"date": "2026-08-06", "close": 90.47, "volume": 11608930.0}, {"date": "2026-08-07", "close": 91.01, "volume": 7032161.0}, {"date": "2026-08-10", "close": 91.0, "volume": 10559040.0}, {"date": "2026-08-11", "close": 90.69, "volume": 9432469.0}, {"date": "2026-08-12", "close": 90.94, "volume": 10000320.0}, {"date": "2026-08-13", "close": 91.56, "volume": 5692719.0}, {"date": "2026-08-14", "close": 91.39, "volume": 8942428.0}, {"date": "2026-08-17", "close": 90.96, "volume": 6780156.0}, {"date": "2026-08-18", "close": 90.34, "volume": 7566500.0}, {"date": "2026-08-19", "close": 90.54, "volume": 6067763.0}, {"date": "2026-08-20", "close": 89.78, "volume": 7447119.0}, {"date": "2026-08-21", "close": 90.13, "volume": 6360942.0}, {"date": "2026-08-24", "close": 89.88, "volume": 6494652.0}, {"date": "2026-08-25", "close": 90.15, "volume": 7426500.0}, {"date": "2026-08-26", "close": 90.17, "volume": 5545694.0}, {"date": "2026-08-27", "close": 90.75, "volume": 5450133.0}, {"date": "2026-08-28", "close": 90.57, "volume": 5956215.0}, {"date": "2026-08-31", "close": 90.28, "volume": 22325290.0}, {"date": "2026-09-01", "close": 89.65, "volume": 25536850.0}, {"date": "2026-09-02", "close": 90.07, "volume": 5985648.0}, {"date": "2026-09-03", "close": 91.01, "volume": 9260571.0}, {"date": "2026-09-04", "close": 90.67, "volume": 7520891.0}, {"date": "2026-09-08", "close": 90.17, "volume": 29146890.0}, {"date": "2026-09-09", "close": 89.75, "volume": 30159190.0}, {"date": "2026-09-10", "close": 89.21, "volume": 18272900.0}, {"date": "2026-09-11", "close": 89.72, "volume": 43434970.0}, {"date": "2026-09-14", "close": 89.32, "volume": 13425770.0}, {"date": "2026-09-15", "close": 88.92, "volume": 8387749.0}, {"date": "2026-09-16", "close": 88.53, "volume": 13082520.0}, {"date": "2026-09-17", "close": 89.55, "volume": 8780259.0}, {"date": "2026-09-18", "close": 89.64, "volume": 8068978.0}, {"date": "2026-09-21", "close": 91.03, "volume": 8856947.0}, {"date": "2026-09-22", "close": 91.02, "volume": 10513850.0}, {"date": "2026-09-23", "close": 90.37, "volume": 8972588.0}, {"date": "2026-09-24", "close": 90.29, "volume": 8738185.0}, {"date": "2026-09-25", "close": 90.8, "volume": 12118840.0}, {"date": "2026-09-28", "close": 90.08, "volume": 14046890.0}, {"date": "2026-09-29", "close": 89.94, "volume": 22739860.0}, {"date": "2026-09-30", "close": 89.76, "volume": 18172450.0}, {"date": "2026-10-01", "close": 89.92, "volume": 8948136.0}, {"date": "2026-10-02", "close": 90.6, "volume": 9868731.0}, {"date": "2026-10-05", "close": 91.22, "volume": 9068360.0}, {"date": "2026-10-06", "close": 91.72, "volume": 13750800.0}, {"date": "2026-10-07", "close": 91.46, "volume": 7088449.0}, {"date": "2026-10-08", "close": 91.07, "volume": 29136080.0}, {"date": "2026-10-09", "close": 91.64, "volume": 28655070.0}], "refreshing": true}