{"ticker": "SSNC", "overview": {"cik": "1402436", "ticker": "SSNC", "name": "SS&C Technologies Holdings Inc", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355409", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002135", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000970", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326105", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003078", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-29", "title": "Employee share plan", "accession": "0001193125-26-324236", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314097", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237074", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237071", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237068", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237062", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237059", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237057", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237053", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-236866", "price_sensitive": true}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001950047-26-004942", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001950047-26-004833", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001950047-26-004816", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000117", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-30", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000476", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001193125-26-197201", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001193125-26-173733", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-08", "title": "Form ARS", "accession": "0001193125-26-147641", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-08", "title": "Form DEFA14A", "accession": "0001193125-26-147637", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-08", "title": "Proxy statement", "accession": "0001193125-26-147619", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "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": "SSNC", "has_prices": true, "as_of": "2026-08-07", "last": 79.23, "prev_close": 79.84, "change": -0.6099999999999994, "change_pct": -0.007640280561122237, "session_volume": 1499070.0, "vwap_5": 79.8798467279045, "vwap_20": 74.35902551096618, "vwap_60": 68.92411351393191, "vwap_250": 75.25263307688805, "high_52w": 89.62, "low_52w": 62.05, "avg_volume_20": 2075382.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-355409", "src": "INSIDERS", "ticker": "SSNC", "cik": "1402436", "company": "SS&C Technologies Holdings Inc", "company_raw": "SS&C Technologies Holdings Inc", "who": "Brian N. Schell", "who_key": "Schell Brian N", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1461865.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on SSNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1537240/000119312526355409/0001193125-26-355409-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114705}, {"id": "13DG-0002100121-26-000970", "src": "13DG", "ticker": "SSNC", "cik": "1402436", "company": "SS&C Technologies Holdings Inc", "company_raw": "SS&C Technologies Holdings Inc", "who": "SS&C Technologies Holdings Inc", "who_key": "SS&C Technologies Holdings Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "SS&C Technologies Holdings Inc takes a 5.08% passive stake in SSNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1402436/0002100121-26-000970-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136305}, {"id": "13DG-0000315066-26-002135", "src": "13DG", "ticker": "SSNC", "cik": "1402436", "company": "SS&C Technologies Holdings Inc", "company_raw": "SS&C Technologies Holdings Inc", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "FMR LLC takes a 5% passive stake in SSNC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002135-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0002012383-26-003078", "src": "13DG", "ticker": "SSNC", "cik": "1402436", "company": "SS&C Technologies Holdings Inc", "company_raw": "SS&C Technologies Holdings Inc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. takes a 5% passive stake in SSNC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003078-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001274173-26-000117", "src": "13DG", "ticker": "SSNC", "cik": "1402436", "company": "SS&C Technologies Holdings Inc", "company_raw": "SS&C Technologies Holdings Inc", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "JANUS HENDERSON GROUP PLC moves to a 3.5% passive stake in SSNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000117-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "HOUSE-2026-20034500-T75", "src": "CONGRESS", "ticker": "SSNC", "cik": "", "company": "SS&C Technologies Holdings Inc", "company_raw": "of America\nSS&C Technologies Holdings, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims SSNC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267345}, {"id": "13DG-0002052113-26-000476", "src": "13DG", "ticker": "SSNC", "cik": "1402436", "company": "SS&C Technologies Holdings Inc", "company_raw": "SS&C Technologies Holdings Inc", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock Portfolio Management LLC adjusts its stake in SSNC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000476-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "HOUSE-2026-20034500-T76", "src": "CONGRESS", "ticker": "SSNC", "cik": "", "company": "SS&C Technologies Holdings Inc", "company_raw": "of America\nSS&C Technologies Holdings, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims SSNC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "HOUSE-2026-20034500-T73", "src": "CONGRESS", "ticker": "SSNC", "cik": "", "company": "SS&C Technologies Holdings Inc", "company_raw": "ker 6758 JP\nSS&C Technologies Holdings, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims SSNC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293265}, {"id": "HOUSE-2026-20034500-T74", "src": "CONGRESS", "ticker": "SSNC", "cik": "", "company": "SS&C Technologies Holdings Inc", "company_raw": "of America\nSS&C Technologies Holdings, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims SSNC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303345}, {"id": "13DG-0000102909-26-002390", "src": "13DG", "ticker": "SSNC", "cik": "1402436", "company": "SS&C Technologies Holdings Inc", "company_raw": "SS&C Technologies Holdings Inc", "who": "SS&C Technologies Holdings Inc", "who_key": "SS&C Technologies Holdings Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "SS&C Technologies Holdings Inc adjusts its stake in SSNC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1402436/0000102909-26-002390-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}, {"id": "HOUSE-2023-20023816-T84", "src": "CONGRESS", "ticker": "SSNC", "cik": "", "company": "SS&C Technologies Holdings Inc", "company_raw": ": New\nS O: Morgan Stanley IRA - X141\nSS&C Technologies Holdings, Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lois Frankel trims SSNC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658385}, {"id": "HOUSE-2022-20022081-T49", "src": "CONGRESS", "ticker": "SSNC", "cik": "", "company": "SS&C Technologies Holdings Inc", "company_raw": "of New York Brokerage Account 340\nJT SS&C Technologies Holdings, Inc.", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Susie Lee trims SSNC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064465}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002135", "src": "13DG", "ticker": "SSNC", "cik": "1402436", "company": "SS&C Technologies Holdings Inc", "company_raw": "SS&C Technologies Holdings Inc", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "FMR LLC takes a 5% passive stake in SSNC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002135-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0002100121-26-000970", "src": "13DG", "ticker": "SSNC", "cik": "1402436", "company": "SS&C Technologies Holdings Inc", "company_raw": "SS&C Technologies Holdings Inc", "who": "SS&C Technologies Holdings Inc", "who_key": "SS&C Technologies Holdings Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "SS&C Technologies Holdings Inc takes a 5.08% passive stake in SSNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1402436/0002100121-26-000970-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136305}, {"id": "13DG-0002012383-26-003078", "src": "13DG", "ticker": "SSNC", "cik": "1402436", "company": "SS&C Technologies Holdings Inc", "company_raw": "SS&C Technologies Holdings Inc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. takes a 5% passive stake in SSNC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003078-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001274173-26-000117", "src": "13DG", "ticker": "SSNC", "cik": "1402436", "company": "SS&C Technologies Holdings Inc", "company_raw": "SS&C Technologies Holdings Inc", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "JANUS HENDERSON GROUP PLC moves to a 3.5% passive stake in SSNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000117-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0002052113-26-000476", "src": "13DG", "ticker": "SSNC", "cik": "1402436", "company": "SS&C Technologies Holdings Inc", "company_raw": "SS&C Technologies Holdings Inc", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock Portfolio Management LLC adjusts its stake in SSNC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000476-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0000102909-26-002390", "src": "13DG", "ticker": "SSNC", "cik": "1402436", "company": "SS&C Technologies Holdings Inc", "company_raw": "SS&C Technologies Holdings Inc", "who": "SS&C Technologies Holdings Inc", "who_key": "SS&C Technologies Holdings Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "SS&C Technologies Holdings Inc adjusts its stake in SSNC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1402436/0000102909-26-002390-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "SS&C Technologies Holdings, Inc. - Common Stock", "new_value": "SS&C Technologies Holdings Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001402436", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001402436", "applied": 1, "detected_at": "2026-10-27T18:08:26.159341"}]}, "key_people": [{"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 18004.0, "net": -18004.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-05-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-04-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-04-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-04-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-05-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}}, {"who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}}, {"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355409", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002135", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000970", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326105", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003078", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-29", "title": "Employee share plan", "accession": "0001193125-26-324236", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314097", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237074", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237071", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237068", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237062", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237059", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237057", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237053", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-236866", "price_sensitive": true}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001950047-26-004942", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001950047-26-004833", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001950047-26-004816", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000117", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-30", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000476", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001193125-26-197201", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001193125-26-173733", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-08", "title": "Form ARS", "accession": "0001193125-26-147641", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-08", "title": "Form DEFA14A", "accession": "0001193125-26-147637", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-08", "title": "Proxy statement", "accession": "0001193125-26-147619", "price_sensitive": false}], "performance": {"ticker": "SSNC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 31.76, "volume": 1161059.0}, {"date": "2016-08-09", "close": 31.55, "volume": 678536.0}, {"date": "2016-08-10", "close": 31.47, "volume": 744878.0}, {"date": "2016-08-11", "close": 31.69, "volume": 533436.0}, {"date": "2016-08-12", "close": 31.98, "volume": 630023.0}, {"date": "2016-08-15", "close": 32.5, "volume": 978600.0}, {"date": "2016-08-16", "close": 32.04, "volume": 953085.0}, {"date": "2016-08-17", "close": 31.57, "volume": 753714.0}, {"date": "2016-08-18", "close": 31.49, "volume": 1075722.0}, {"date": "2016-08-19", "close": 31.45, "volume": 587176.0}, {"date": "2016-08-22", "close": 31.65, "volume": 495535.0}, {"date": "2016-08-23", "close": 32.06, "volume": 420894.0}, {"date": "2016-08-24", "close": 31.77, "volume": 630258.0}, {"date": "2016-08-25", "close": 31.99, "volume": 1006181.0}, {"date": "2016-08-26", "close": 32.3, "volume": 963539.0}, {"date": "2016-08-29", "close": 32.33, "volume": 512503.0}, {"date": "2016-08-30", "close": 32.6, "volume": 862021.0}, {"date": "2016-08-31", "close": 32.95, "volume": 1172964.0}, {"date": "2016-09-01", "close": 33.37, "volume": 1387860.0}, {"date": "2016-09-02", "close": 33.51, "volume": 597662.0}, {"date": "2016-09-06", "close": 33.79, "volume": 684784.0}, {"date": "2016-09-07", "close": 34.055, "volume": 838745.0}, {"date": "2016-09-08", "close": 33.78, "volume": 1563093.0}, {"date": "2016-09-09", "close": 32.79, "volume": 1353562.0}, {"date": "2016-09-12", "close": 32.99, "volume": 1080449.0}, {"date": "2016-09-13", "close": 32.12, "volume": 937792.0}, {"date": "2016-09-14", "close": 31.89, "volume": 1402410.0}, {"date": "2016-09-15", "close": 31.97, "volume": 1587477.0}, {"date": "2016-09-16", "close": 31.34, "volume": 1883654.0}, {"date": "2016-09-19", "close": 32.23, "volume": 1139688.0}, {"date": "2016-09-20", "close": 31.76, "volume": 858838.0}, {"date": "2016-09-21", "close": 32.36, "volume": 533146.0}, {"date": "2016-09-22", "close": 32.36, "volume": 1195262.0}, {"date": "2016-09-23", "close": 32.18, "volume": 758962.0}, {"date": "2016-09-26", "close": 31.78, "volume": 500294.0}, {"date": "2016-09-27", "close": 32.5, "volume": 1047655.0}, {"date": "2016-09-28", "close": 33.16, "volume": 946740.0}, {"date": "2016-09-29", "close": 32.18, "volume": 1106166.0}, {"date": "2016-09-30", "close": 32.15, "volume": 981649.0}, {"date": "2016-10-03", "close": 32.55, "volume": 876212.0}, {"date": "2016-10-04", "close": 32.51, "volume": 731916.0}, {"date": "2016-10-05", "close": 32.54, "volume": 546204.0}, {"date": "2016-10-06", "close": 32.84, "volume": 987015.0}, {"date": "2016-10-07", "close": 32.75, "volume": 963297.0}, {"date": "2016-10-10", "close": 32.92, "volume": 372188.0}, {"date": "2016-10-11", "close": 32.34, "volume": 785466.0}, {"date": "2016-10-12", "close": 32.35, "volume": 485336.0}, {"date": "2016-10-13", "close": 31.79, "volume": 643725.0}, {"date": "2016-10-14", "close": 31.82, "volume": 503783.0}, {"date": "2016-10-17", "close": 31.4, "volume": 896176.0}, {"date": "2016-10-18", "close": 31.74, "volume": 704038.0}, {"date": "2016-10-19", "close": 31.99, "volume": 519043.0}, {"date": "2016-10-20", "close": 32.21, "volume": 768244.0}, {"date": "2016-10-21", "close": 32.18, "volume": 324484.0}, {"date": "2016-10-24", "close": 32.66, "volume": 2048535.0}, {"date": "2016-10-25", "close": 32.72, "volume": 999250.0}, {"date": "2016-10-26", "close": 32.9, "volume": 1337899.0}, {"date": "2016-10-27", "close": 31.94, "volume": 1982243.0}, {"date": "2016-10-28", "close": 31.51, "volume": 2737864.0}, {"date": "2016-10-31", "close": 31.93, "volume": 2067716.0}, {"date": "2016-11-01", "close": 32.04, "volume": 995364.0}, {"date": "2016-11-02", "close": 31.81, "volume": 730676.0}, {"date": "2016-11-03", "close": 31.75, "volume": 623909.0}, {"date": "2016-11-04", "close": 31.24, "volume": 850826.0}, {"date": "2016-11-07", "close": 32.04, "volume": 1076465.0}, {"date": "2016-11-08", "close": 31.64, "volume": 1460155.0}, {"date": "2016-11-09", "close": 31.82, "volume": 970540.0}, {"date": "2016-11-10", "close": 30.87, "volume": 1889487.0}, {"date": "2016-11-11", "close": 31.16, "volume": 1195640.0}, {"date": "2016-11-14", "close": 31.15, "volume": 1203450.0}, {"date": "2016-11-15", "close": 31.99, "volume": 1040326.0}, {"date": "2016-11-16", "close": 32.15, "volume": 964817.0}, {"date": "2016-11-17", "close": 32.61, "volume": 501935.0}, {"date": "2016-11-18", "close": 32.62, "volume": 812418.0}, {"date": "2016-11-21", "close": 32.78, "volume": 1074925.0}, {"date": "2016-11-22", "close": 31.96, "volume": 1328045.0}, {"date": "2016-11-23", "close": 31.83, "volume": 1409021.0}, {"date": "2016-11-25", "close": 31.69, "volume": 502557.0}, {"date": "2016-11-28", "close": 31.16, "volume": 1705405.0}, {"date": "2016-11-29", "close": 30.32, "volume": 4834972.0}, {"date": "2016-11-30", "close": 30.01, "volume": 1846203.0}, {"date": "2016-12-01", "close": 29.06, "volume": 4396242.0}, {"date": "2016-12-02", "close": 28.98, "volume": 1695875.0}, {"date": "2016-12-05", "close": 28.98, "volume": 1489894.0}, {"date": "2016-12-06", "close": 28.96, "volume": 2161412.0}, {"date": "2016-12-07", "close": 29.26, "volume": 1757422.0}, {"date": "2016-12-08", "close": 29.35, "volume": 1384865.0}, {"date": "2016-12-09", "close": 29.24, "volume": 1206766.0}, {"date": "2016-12-12", "close": 29.08, "volume": 908292.0}, {"date": "2016-12-13", "close": 29.19, "volume": 1027148.0}, {"date": "2016-12-14", "close": 28.91, "volume": 860212.0}, {"date": "2016-12-15", "close": 28.89, "volume": 1166411.0}, {"date": "2016-12-16", "close": 29.44, "volume": 2972791.0}, {"date": "2016-12-19", "close": 29.29, "volume": 1061886.0}, {"date": "2016-12-20", "close": 29.55, "volume": 814866.0}, {"date": "2016-12-21", "close": 29.25, "volume": 725759.0}, {"date": "2016-12-22", "close": 28.91, "volume": 1046675.0}, {"date": "2016-12-23", "close": 28.94, "volume": 705572.0}, {"date": "2016-12-27", "close": 28.99, "volume": 471198.0}, {"date": "2016-12-28", "close": 28.79, "volume": 781408.0}, {"date": "2016-12-29", "close": 28.96, "volume": 870602.0}, {"date": "2016-12-30", "close": 28.6, "volume": 1031921.0}, {"date": "2017-01-03", "close": 28.87, "volume": 1696937.0}, {"date": "2017-01-04", "close": 29.77, "volume": 2779366.0}, {"date": "2017-01-05", "close": 30.05, "volume": 1502284.0}, {"date": "2017-01-06", "close": 29.92, "volume": 725662.0}, {"date": "2017-01-09", "close": 30.33, "volume": 1511444.0}, {"date": "2017-01-10", "close": 30.68, "volume": 1066917.0}, {"date": "2017-01-11", "close": 31.36, "volume": 1268787.0}, {"date": "2017-01-12", "close": 31.43, "volume": 844714.0}, {"date": "2017-01-13", "close": 31.43, "volume": 393993.0}, {"date": "2017-01-17", "close": 31.17, "volume": 1271301.0}, {"date": "2017-01-18", "close": 31.22, "volume": 513359.0}, {"date": "2017-01-19", "close": 31.12, "volume": 786990.0}, {"date": "2017-01-20", "close": 31.29, "volume": 397628.0}, {"date": "2017-01-23", "close": 31.18, "volume": 426444.0}, {"date": "2017-01-24", "close": 31.49, "volume": 427591.0}, {"date": "2017-01-25", "close": 31.9, "volume": 606421.0}, {"date": "2017-01-26", "close": 32.16, "volume": 807639.0}, {"date": "2017-01-27", "close": 32.3, "volume": 743850.0}, {"date": "2017-01-30", "close": 31.97, "volume": 756881.0}, {"date": "2017-01-31", "close": 32.13, "volume": 737865.0}, {"date": "2017-02-01", "close": 32.21, "volume": 885653.0}, {"date": "2017-02-02", "close": 32.2, "volume": 614688.0}, {"date": "2017-02-03", "close": 32.51, "volume": 625460.0}, {"date": "2017-02-06", "close": 32.41, "volume": 641930.0}, {"date": "2017-02-07", "close": 32.6, "volume": 749306.0}, {"date": "2017-02-08", "close": 32.39, "volume": 599081.0}, {"date": "2017-02-09", "close": 32.65, "volume": 799315.0}, {"date": "2017-02-10", "close": 32.81, "volume": 581768.0}, {"date": "2017-02-13", "close": 32.56, "volume": 1645913.0}, {"date": "2017-02-14", "close": 32.64, "volume": 1630696.0}, {"date": "2017-02-15", "close": 32.81, "volume": 1918402.0}, {"date": "2017-02-16", "close": 35.35, "volume": 6939300.0}, {"date": "2017-02-17", "close": 35.43, "volume": 1582319.0}, {"date": "2017-02-21", "close": 35.71, "volume": 1675459.0}, {"date": "2017-02-22", "close": 35.58, "volume": 1333176.0}, {"date": "2017-02-23", "close": 35.54, "volume": 1191874.0}, {"date": "2017-02-24", "close": 35.53, "volume": 1167845.0}, {"date": "2017-02-27", "close": 35.46, "volume": 798528.0}, {"date": "2017-02-28", "close": 35.02, "volume": 942907.0}, {"date": "2017-03-01", "close": 35.57, "volume": 1399945.0}, {"date": "2017-03-02", "close": 35.09, "volume": 774160.0}, {"date": "2017-03-03", "close": 35.16, "volume": 1167827.0}, {"date": "2017-03-06", "close": 35.28, "volume": 710810.0}, {"date": "2017-03-07", "close": 35.66, "volume": 1730526.0}, {"date": "2017-03-08", "close": 35.85, "volume": 1322868.0}, {"date": "2017-03-09", "close": 36.07, "volume": 1236821.0}, {"date": "2017-03-10", "close": 36.51, "volume": 1500542.0}, {"date": "2017-03-13", "close": 36.3, "volume": 976894.0}, {"date": "2017-03-14", "close": 36.01, "volume": 601571.0}, {"date": "2017-03-15", "close": 36.4, "volume": 1050323.0}, {"date": "2017-03-16", "close": 36.43, "volume": 520054.0}, {"date": "2017-03-17", "close": 36.14, "volume": 755234.0}, {"date": "2017-03-20", "close": 36.0, "volume": 500646.0}, {"date": "2017-03-21", "close": 35.59, "volume": 1625037.0}, {"date": "2017-03-22", "close": 35.99, "volume": 826102.0}, {"date": "2017-03-23", "close": 35.67, "volume": 849369.0}, {"date": "2017-03-24", "close": 35.61, "volume": 702464.0}, {"date": "2017-03-27", "close": 35.51, "volume": 537878.0}, {"date": "2017-03-28", "close": 35.54, "volume": 891823.0}, {"date": "2017-03-29", "close": 35.58, "volume": 652661.0}, {"date": "2017-03-30", "close": 35.53, "volume": 446518.0}, {"date": "2017-03-31", "close": 35.4, "volume": 465605.0}, {"date": "2017-04-03", "close": 35.22, "volume": 818902.0}, {"date": "2017-04-04", "close": 34.97, "volume": 568700.0}, {"date": "2017-04-05", "close": 34.94, "volume": 1406024.0}, {"date": "2017-04-06", "close": 35.15, "volume": 1717231.0}, {"date": "2017-04-07", "close": 34.81, "volume": 1075710.0}, {"date": "2017-04-10", "close": 35.22, "volume": 775872.0}, {"date": "2017-04-11", "close": 35.16, "volume": 692133.0}, {"date": "2017-04-12", "close": 35.57, "volume": 1058725.0}, {"date": "2017-04-13", "close": 35.64, "volume": 654222.0}, {"date": "2017-04-17", "close": 35.91, "volume": 500814.0}, {"date": "2017-04-18", "close": 36.45, "volume": 1788922.0}, {"date": "2017-04-19", "close": 36.78, "volume": 1262586.0}, {"date": "2017-04-20", "close": 36.85, "volume": 1157075.0}, {"date": "2017-04-21", "close": 36.68, "volume": 1293933.0}, {"date": "2017-04-24", "close": 37.37, "volume": 775453.0}, {"date": "2017-04-25", "close": 37.44, "volume": 721384.0}, {"date": "2017-04-26", "close": 37.31, "volume": 1068185.0}, {"date": "2017-04-27", "close": 37.65, "volume": 1540930.0}, {"date": "2017-04-28", "close": 36.74, "volume": 2158643.0}, {"date": "2017-05-01", "close": 37.36, "volume": 1448346.0}, {"date": "2017-05-02", "close": 37.24, "volume": 1331548.0}, {"date": "2017-05-03", "close": 36.53, "volume": 1518903.0}, {"date": "2017-05-04", "close": 37.24, "volume": 1138987.0}, {"date": "2017-05-05", "close": 37.4, "volume": 775608.0}, {"date": "2017-05-08", "close": 37.44, "volume": 741600.0}, {"date": "2017-05-09", "close": 37.51, "volume": 873648.0}, {"date": "2017-05-10", "close": 37.74, "volume": 616195.0}, {"date": "2017-05-11", "close": 36.96, "volume": 1386920.0}, {"date": "2017-05-12", "close": 36.72, "volume": 711286.0}, {"date": "2017-05-15", "close": 37.27, "volume": 760037.0}, {"date": "2017-05-16", "close": 37.71, "volume": 2067414.0}, {"date": "2017-05-17", "close": 36.8, "volume": 1449749.0}, {"date": "2017-05-18", "close": 36.52, "volume": 1046971.0}, {"date": "2017-05-19", "close": 36.94, "volume": 1498292.0}, {"date": "2017-05-22", "close": 37.02, "volume": 1286182.0}, {"date": "2017-05-23", "close": 37.1, "volume": 2241443.0}, {"date": "2017-05-24", "close": 36.99, "volume": 1023860.0}, {"date": "2017-05-25", "close": 37.7, "volume": 1877953.0}, {"date": "2017-05-26", "close": 37.18, "volume": 2029701.0}, {"date": "2017-05-30", "close": 37.33, "volume": 1713984.0}, {"date": "2017-05-31", "close": 37.58, "volume": 9213027.0}, {"date": "2017-06-01", "close": 38.02, "volume": 1579734.0}, {"date": "2017-06-02", "close": 38.66, "volume": 1598995.0}, {"date": "2017-06-05", "close": 38.95, "volume": 1272359.0}, {"date": "2017-06-06", "close": 38.8, "volume": 1226223.0}, {"date": "2017-06-07", "close": 38.44, "volume": 1101565.0}, {"date": "2017-06-08", "close": 38.65, "volume": 754125.0}, {"date": "2017-06-09", "close": 37.23, "volume": 1239353.0}, {"date": "2017-06-12", "close": 37.05, "volume": 1700620.0}, {"date": "2017-06-13", "close": 38.4, "volume": 2730262.0}, {"date": "2017-06-14", "close": 38.47, "volume": 2565895.0}, {"date": "2017-06-15", "close": 38.64, "volume": 849718.0}, {"date": "2017-06-16", "close": 38.33, "volume": 799601.0}, {"date": "2017-06-19", "close": 38.81, "volume": 452095.0}, {"date": "2017-06-20", "close": 38.39, "volume": 452936.0}, {"date": "2017-06-21", "close": 38.48, "volume": 528886.0}, {"date": "2017-06-22", "close": 38.7, "volume": 741691.0}, {"date": "2017-06-23", "close": 38.84, "volume": 1081086.0}, {"date": "2017-06-26", "close": 38.47, "volume": 833672.0}, {"date": "2017-06-27", "close": 37.78, "volume": 841078.0}, {"date": "2017-06-28", "close": 38.46, "volume": 540294.0}, {"date": "2017-06-29", "close": 37.96, "volume": 569199.0}, {"date": "2017-06-30", "close": 38.41, "volume": 702323.0}, {"date": "2017-07-03", "close": 37.8, "volume": 554504.0}, {"date": "2017-07-05", "close": 38.66, "volume": 1127726.0}, {"date": "2017-07-06", "close": 38.57, "volume": 1013536.0}, {"date": "2017-07-07", "close": 39.09, "volume": 969188.0}, {"date": "2017-07-10", "close": 38.77, "volume": 818177.0}, {"date": "2017-07-11", "close": 39.01, "volume": 696890.0}, {"date": "2017-07-12", "close": 39.68, "volume": 1228304.0}, {"date": "2017-07-13", "close": 39.54, "volume": 529091.0}, {"date": "2017-07-14", "close": 39.84, "volume": 508420.0}, {"date": "2017-07-17", "close": 39.44, "volume": 914321.0}, {"date": "2017-07-18", "close": 39.56, "volume": 530581.0}, {"date": "2017-07-19", "close": 39.62, "volume": 460249.0}, {"date": "2017-07-20", "close": 39.73, "volume": 393650.0}, {"date": "2017-07-21", "close": 39.59, "volume": 487956.0}, {"date": "2017-07-24", "close": 39.67, "volume": 362123.0}, {"date": "2017-07-25", "close": 39.82, "volume": 700839.0}, {"date": "2017-07-26", "close": 39.68, "volume": 887243.0}, {"date": "2017-07-27", "close": 39.28, "volume": 1353449.0}, {"date": "2017-07-28", "close": 39.21, "volume": 1354453.0}, {"date": "2017-07-31", "close": 38.76, "volume": 1340039.0}, {"date": "2017-08-01", "close": 38.69, "volume": 1535800.0}, {"date": "2017-08-02", "close": 38.55, "volume": 1145382.0}, {"date": "2017-08-03", "close": 38.35, "volume": 976188.0}, {"date": "2017-08-04", "close": 37.94, "volume": 587196.0}, {"date": "2017-08-07", "close": 38.37, "volume": 736023.0}, {"date": "2017-08-08", "close": 38.19, "volume": 384263.0}, {"date": "2017-08-09", "close": 37.42, "volume": 1752964.0}, {"date": "2017-08-10", "close": 36.79, "volume": 1111985.0}, {"date": "2017-08-11", "close": 37.63, "volume": 1152967.0}, {"date": "2017-08-14", "close": 37.83, "volume": 655478.0}, {"date": "2017-08-15", "close": 37.77, "volume": 690603.0}, {"date": "2017-08-16", "close": 37.74, "volume": 543651.0}, {"date": "2017-08-17", "close": 36.96, "volume": 485143.0}, {"date": "2017-08-18", "close": 37.33, "volume": 646830.0}, {"date": "2017-08-21", "close": 37.54, "volume": 592392.0}, {"date": "2017-08-22", "close": 37.94, "volume": 513121.0}, {"date": "2017-08-23", "close": 37.99, "volume": 410611.0}, {"date": "2017-08-24", "close": 38.06, "volume": 367180.0}, {"date": "2017-08-25", "close": 37.86, "volume": 429265.0}, {"date": "2017-08-28", "close": 38.03, "volume": 273092.0}, {"date": "2017-08-29", "close": 38.09, "volume": 416446.0}, {"date": "2017-08-30", "close": 38.25, "volume": 770287.0}, {"date": "2017-08-31", "close": 38.71, "volume": 630701.0}, {"date": "2017-09-01", "close": 38.7, "volume": 682634.0}, {"date": "2017-09-05", "close": 38.74, "volume": 525109.0}, {"date": "2017-09-06", "close": 38.69, "volume": 527907.0}, {"date": "2017-09-07", "close": 38.66, "volume": 1059156.0}, {"date": "2017-09-08", "close": 38.5, "volume": 661093.0}, {"date": "2017-09-11", "close": 38.545, "volume": 1087435.0}, {"date": "2017-09-12", "close": 38.29, "volume": 996731.0}, {"date": "2017-09-13", "close": 38.07, "volume": 576756.0}, {"date": "2017-09-14", "close": 37.96, "volume": 1279776.0}, {"date": "2017-09-15", "close": 38.04, "volume": 887563.0}, {"date": "2017-09-18", "close": 38.12, "volume": 459684.0}, {"date": "2017-09-19", "close": 38.15, "volume": 624043.0}, {"date": "2017-09-20", "close": 38.5, "volume": 776123.0}, {"date": "2017-09-21", "close": 38.56, "volume": 588596.0}, {"date": "2017-09-22", "close": 38.6, "volume": 558994.0}, {"date": "2017-09-25", "close": 38.72, "volume": 1019814.0}, {"date": "2017-09-26", "close": 38.83, "volume": 773863.0}, {"date": "2017-09-27", "close": 39.9, "volume": 1007956.0}, {"date": "2017-09-28", "close": 39.86, "volume": 1267217.0}, {"date": "2017-09-29", "close": 40.15, "volume": 1474850.0}, {"date": "2017-10-02", "close": 40.21, "volume": 1017037.0}, {"date": "2017-10-03", "close": 40.47, "volume": 1306471.0}, {"date": "2017-10-04", "close": 40.87, "volume": 1193991.0}, {"date": "2017-10-05", "close": 41.0, "volume": 446566.0}, {"date": "2017-10-06", "close": 40.91, "volume": 655527.0}, {"date": "2017-10-09", "close": 40.8, "volume": 436274.0}, {"date": "2017-10-10", "close": 40.66, "volume": 738120.0}, {"date": "2017-10-11", "close": 40.7, "volume": 1178478.0}, {"date": "2017-10-12", "close": 41.07, "volume": 648771.0}, {"date": "2017-10-13", "close": 40.97, "volume": 580707.0}, {"date": "2017-10-16", "close": 41.58, "volume": 2094126.0}, {"date": "2017-10-17", "close": 41.56, "volume": 569119.0}, {"date": "2017-10-18", "close": 41.69, "volume": 875268.0}, {"date": "2017-10-19", "close": 41.86, "volume": 631148.0}, {"date": "2017-10-20", "close": 41.98, "volume": 538796.0}, {"date": "2017-10-23", "close": 42.1, "volume": 1463394.0}, {"date": "2017-10-24", "close": 42.04, "volume": 787035.0}, {"date": "2017-10-25", "close": 42.07, "volume": 1417716.0}, {"date": "2017-10-26", "close": 40.55, "volume": 2414283.0}, {"date": "2017-10-27", "close": 40.61, "volume": 1494040.0}, {"date": "2017-10-30", "close": 40.07, "volume": 984152.0}, {"date": "2017-10-31", "close": 40.2, "volume": 844335.0}, {"date": "2017-11-01", "close": 39.93, "volume": 1479597.0}, {"date": "2017-11-02", "close": 40.48, "volume": 731631.0}, {"date": "2017-11-03", "close": 40.55, "volume": 354518.0}, {"date": "2017-11-06", "close": 40.77, "volume": 524937.0}, {"date": "2017-11-07", "close": 40.6, "volume": 699515.0}, {"date": "2017-11-08", "close": 40.73, "volume": 397474.0}, {"date": "2017-11-09", "close": 40.01, "volume": 396871.0}, {"date": "2017-11-10", "close": 39.86, "volume": 461933.0}, {"date": "2017-11-13", "close": 39.81, "volume": 362209.0}, {"date": "2017-11-14", "close": 39.77, "volume": 768495.0}, {"date": "2017-11-15", "close": 39.69, "volume": 676460.0}, {"date": "2017-11-16", "close": 40.11, "volume": 295897.0}, {"date": "2017-11-17", "close": 39.94, "volume": 325452.0}, {"date": "2017-11-20", "close": 39.69, "volume": 342951.0}, {"date": "2017-11-21", "close": 41.01, "volume": 852543.0}, {"date": "2017-11-22", "close": 40.5, "volume": 387399.0}, {"date": "2017-11-24", "close": 40.88, "volume": 131364.0}, {"date": "2017-11-27", "close": 40.9, "volume": 570091.0}, {"date": "2017-11-28", "close": 41.54, "volume": 453655.0}, {"date": "2017-11-29", "close": 40.99, "volume": 612672.0}, {"date": "2017-11-30", "close": 41.29, "volume": 592703.0}, {"date": "2017-12-01", "close": 40.97, "volume": 600137.0}, {"date": "2017-12-04", "close": 40.48, "volume": 817119.0}, {"date": "2017-12-05", "close": 40.65, "volume": 737541.0}, {"date": "2017-12-06", "close": 40.1, "volume": 1101958.0}, {"date": "2017-12-07", "close": 40.56, "volume": 547999.0}, {"date": "2017-12-08", "close": 40.63, "volume": 447581.0}, {"date": "2017-12-11", "close": 41.38, "volume": 678155.0}, {"date": "2017-12-12", "close": 41.52, "volume": 1362168.0}, {"date": "2017-12-13", "close": 41.49, "volume": 762717.0}, {"date": "2017-12-14", "close": 41.3, "volume": 1060412.0}, {"date": "2017-12-15", "close": 41.0, "volume": 1607025.0}, {"date": "2017-12-18", "close": 40.73, "volume": 1296443.0}, {"date": "2017-12-19", "close": 40.84, "volume": 1791905.0}, {"date": "2017-12-20", "close": 40.38, "volume": 981176.0}, {"date": "2017-12-21", "close": 40.4, "volume": 1248573.0}, {"date": "2017-12-22", "close": 40.44, "volume": 889497.0}, {"date": "2017-12-26", "close": 40.15, "volume": 491602.0}, {"date": "2017-12-27", "close": 40.43, "volume": 613566.0}, {"date": "2017-12-28", "close": 40.29, "volume": 483887.0}, {"date": "2017-12-29", "close": 40.48, "volume": 451269.0}, {"date": "2018-01-02", "close": 40.61, "volume": 818299.0}, {"date": "2018-01-03", "close": 41.05, "volume": 603745.0}, {"date": "2018-01-04", "close": 41.46, "volume": 956175.0}, {"date": "2018-01-05", "close": 41.85, "volume": 526282.0}, {"date": "2018-01-08", "close": 42.21, "volume": 530425.0}, {"date": "2018-01-09", "close": 42.27, "volume": 636879.0}, {"date": "2018-01-10", "close": 47.69, "volume": 9913599.0}, {"date": "2018-01-11", "close": 50.34, "volume": 10347940.0}, {"date": "2018-01-12", "close": 49.47, "volume": 4848690.0}, {"date": "2018-01-16", "close": 48.48, "volume": 2415581.0}, {"date": "2018-01-17", "close": 49.71, "volume": 3122291.0}, {"date": "2018-01-18", "close": 49.94, "volume": 2756641.0}, {"date": "2018-01-19", "close": 49.98, "volume": 2490095.0}, {"date": "2018-01-22", "close": 49.97, "volume": 1900085.0}, {"date": "2018-01-23", "close": 50.44, "volume": 4097958.0}, {"date": "2018-01-24", "close": 50.25, "volume": 1907712.0}, {"date": "2018-01-25", "close": 50.51, "volume": 1629972.0}, {"date": "2018-01-26", "close": 50.14, "volume": 1266496.0}, {"date": "2018-01-29", "close": 49.29, "volume": 1129531.0}, {"date": "2018-01-30", "close": 49.95, "volume": 1283820.0}, {"date": "2018-01-31", "close": 50.28, "volume": 1362954.0}, {"date": "2018-02-01", "close": 49.58, "volume": 605634.0}, {"date": "2018-02-02", "close": 48.94, "volume": 679594.0}, {"date": "2018-02-05", "close": 47.34, "volume": 934482.0}, {"date": "2018-02-06", "close": 47.48, "volume": 1496198.0}, {"date": "2018-02-07", "close": 48.28, "volume": 1328825.0}, {"date": "2018-02-08", "close": 47.74, "volume": 1528369.0}, {"date": "2018-02-09", "close": 48.15, "volume": 2407594.0}, {"date": "2018-02-12", "close": 48.48, "volume": 724248.0}, {"date": "2018-02-13", "close": 49.01, "volume": 975303.0}, {"date": "2018-02-14", "close": 49.76, "volume": 1339347.0}, {"date": "2018-02-15", "close": 50.28, "volume": 1963821.0}, {"date": "2018-02-16", "close": 50.0, "volume": 1114525.0}, {"date": "2018-02-20", "close": 50.45, "volume": 2175680.0}, {"date": "2018-02-21", "close": 50.11, "volume": 1528179.0}, {"date": "2018-02-22", "close": 50.16, "volume": 1229086.0}, {"date": "2018-02-23", "close": 50.49, "volume": 919987.0}, {"date": "2018-02-26", "close": 50.26, "volume": 975274.0}, {"date": "2018-02-27", "close": 49.73, "volume": 875669.0}, {"date": "2018-02-28", "close": 49.52, "volume": 964825.0}, {"date": "2018-03-01", "close": 49.34, "volume": 785439.0}, {"date": "2018-03-02", "close": 50.23, "volume": 892785.0}, {"date": "2018-03-05", "close": 51.79, "volume": 1409347.0}, {"date": "2018-03-06", "close": 51.58, "volume": 614097.0}, {"date": "2018-03-07", "close": 52.49, "volume": 1064507.0}, {"date": "2018-03-08", "close": 51.93, "volume": 576273.0}, {"date": "2018-03-09", "close": 51.94, "volume": 765383.0}, {"date": "2018-03-12", "close": 52.12, "volume": 652971.0}, {"date": "2018-03-13", "close": 52.23, "volume": 533740.0}, {"date": "2018-03-14", "close": 52.11, "volume": 536089.0}, {"date": "2018-03-15", "close": 52.08, "volume": 682555.0}, {"date": "2018-03-16", "close": 52.59, "volume": 1094719.0}, {"date": "2018-03-19", "close": 52.1, "volume": 616336.0}, {"date": "2018-03-20", "close": 52.68, "volume": 966111.0}, {"date": "2018-03-21", "close": 53.14, "volume": 960847.0}, {"date": "2018-03-22", "close": 52.41, "volume": 1322979.0}, {"date": "2018-03-23", "close": 51.55, "volume": 929976.0}, {"date": "2018-03-26", "close": 53.2, "volume": 605020.0}, {"date": "2018-03-27", "close": 52.3, "volume": 1269930.0}, {"date": "2018-03-28", "close": 51.54, "volume": 1068402.0}, {"date": "2018-03-29", "close": 53.64, "volume": 1453599.0}, {"date": "2018-04-02", "close": 51.84, "volume": 846738.0}, {"date": "2018-04-03", "close": 49.0, "volume": 3392838.0}, {"date": "2018-04-04", "close": 48.98, "volume": 18212420.0}, {"date": "2018-04-05", "close": 48.17, "volume": 3141164.0}, {"date": "2018-04-06", "close": 48.32, "volume": 4167282.0}, {"date": "2018-04-09", "close": 48.41, "volume": 2306699.0}, {"date": "2018-04-10", "close": 48.92, "volume": 1773080.0}, {"date": "2018-04-11", "close": 49.56, "volume": 1362903.0}, {"date": "2018-04-12", "close": 50.41, "volume": 1527941.0}, {"date": "2018-04-13", "close": 50.09, "volume": 2424769.0}, {"date": "2018-04-16", "close": 50.71, "volume": 1603414.0}, {"date": "2018-04-17", "close": 51.23, "volume": 1882488.0}, {"date": "2018-04-18", "close": 51.73, "volume": 943634.0}, {"date": "2018-04-19", "close": 50.62, "volume": 1064778.0}, {"date": "2018-04-20", "close": 50.37, "volume": 1621885.0}, {"date": "2018-04-23", "close": 50.21, "volume": 1252894.0}, {"date": "2018-04-24", "close": 50.01, "volume": 1791883.0}, {"date": "2018-04-25", "close": 49.16, "volume": 1449103.0}, {"date": "2018-04-26", "close": 49.82, "volume": 1104758.0}, {"date": "2018-04-27", "close": 50.01, "volume": 1995962.0}, {"date": "2018-04-30", "close": 49.65, "volume": 1329096.0}, {"date": "2018-05-01", "close": 49.99, "volume": 1537712.0}, {"date": "2018-05-02", "close": 48.3, "volume": 1989874.0}, {"date": "2018-05-03", "close": 47.98, "volume": 1230165.0}, {"date": "2018-05-04", "close": 48.26, "volume": 1507331.0}, {"date": "2018-05-07", "close": 48.75, "volume": 1549861.0}, {"date": "2018-05-08", "close": 49.21, "volume": 1996662.0}, {"date": "2018-05-09", "close": 49.0, "volume": 986338.0}, {"date": "2018-05-10", "close": 49.04, "volume": 820119.0}, {"date": "2018-05-11", "close": 49.19, "volume": 3590365.0}, {"date": "2018-05-14", "close": 48.42, "volume": 1949297.0}, {"date": "2018-05-15", "close": 48.56, "volume": 1845323.0}, {"date": "2018-05-16", "close": 49.17, "volume": 999316.0}, {"date": "2018-05-17", "close": 49.52, "volume": 1689569.0}, {"date": "2018-05-18", "close": 49.92, "volume": 1061292.0}, {"date": "2018-05-21", "close": 49.98, "volume": 1369968.0}, {"date": "2018-05-22", "close": 49.54, "volume": 952637.0}, {"date": "2018-05-23", "close": 50.0, "volume": 714779.0}, {"date": "2018-05-24", "close": 50.17, "volume": 1120052.0}, {"date": "2018-05-25", "close": 50.2, "volume": 715786.0}, {"date": "2018-05-29", "close": 50.03, "volume": 1099349.0}, {"date": "2018-05-30", "close": 49.81, "volume": 1651274.0}, {"date": "2018-05-31", "close": 50.91, "volume": 2765436.0}, {"date": "2018-06-01", "close": 50.93, "volume": 1026778.0}, {"date": "2018-06-04", "close": 51.3, "volume": 911796.0}, {"date": "2018-06-05", "close": 52.04, "volume": 1184382.0}, {"date": "2018-06-06", "close": 52.27, "volume": 755258.0}, {"date": "2018-06-07", "close": 51.51, "volume": 587091.0}, {"date": "2018-06-08", "close": 51.68, "volume": 471412.0}, {"date": "2018-06-11", "close": 51.97, "volume": 620230.0}, {"date": "2018-06-12", "close": 52.62, "volume": 1216851.0}, {"date": "2018-06-13", "close": 52.42, "volume": 1186568.0}, {"date": "2018-06-14", "close": 53.02, "volume": 1144205.0}, {"date": "2018-06-15", "close": 53.32, "volume": 2271056.0}, {"date": "2018-06-18", "close": 54.51, "volume": 2357254.0}, {"date": "2018-06-19", "close": 54.67, "volume": 2443424.0}, {"date": "2018-06-20", "close": 54.55, "volume": 2894818.0}, {"date": "2018-06-21", "close": 54.51, "volume": 1289802.0}, {"date": "2018-06-22", "close": 54.88, "volume": 2958408.0}, {"date": "2018-06-25", "close": 52.44, "volume": 2339935.0}, {"date": "2018-06-26", "close": 52.59, "volume": 1413524.0}, {"date": "2018-06-27", "close": 51.34, "volume": 1015595.0}, {"date": "2018-06-28", "close": 51.87, "volume": 1321704.0}, {"date": "2018-06-29", "close": 51.9, "volume": 2573224.0}, {"date": "2018-07-02", "close": 52.3, "volume": 1381711.0}, {"date": "2018-07-03", "close": 52.54, "volume": 622904.0}, {"date": "2018-07-05", "close": 53.02, "volume": 1584298.0}, {"date": "2018-07-06", "close": 54.19, "volume": 822809.0}, {"date": "2018-07-09", "close": 54.04, "volume": 847648.0}, {"date": "2018-07-10", "close": 53.77, "volume": 588121.0}, {"date": "2018-07-11", "close": 53.55, "volume": 426271.0}, {"date": "2018-07-12", "close": 54.61, "volume": 744877.0}, {"date": "2018-07-13", "close": 54.39, "volume": 572775.0}, {"date": "2018-07-16", "close": 54.02, "volume": 385765.0}, {"date": "2018-07-17", "close": 53.97, "volume": 837720.0}, {"date": "2018-07-18", "close": 53.91, "volume": 500736.0}, {"date": "2018-07-19", "close": 54.71, "volume": 1236976.0}, {"date": "2018-07-20", "close": 55.57, "volume": 1458109.0}, {"date": "2018-07-23", "close": 55.77, "volume": 1389486.0}, {"date": "2018-07-24", "close": 54.75, "volume": 1277507.0}, {"date": "2018-07-25", "close": 56.13, "volume": 1070812.0}, {"date": "2018-07-26", "close": 55.79, "volume": 817002.0}, {"date": "2018-07-27", "close": 54.51, "volume": 570600.0}, {"date": "2018-07-30", "close": 52.74, "volume": 558318.0}, {"date": "2018-07-31", "close": 53.07, "volume": 2137483.0}, {"date": "2018-08-01", "close": 53.96, "volume": 1432887.0}, {"date": "2018-08-02", "close": 54.35, "volume": 1567866.0}, {"date": "2018-08-03", "close": 56.75, "volume": 2551076.0}, {"date": "2018-08-06", "close": 55.81, "volume": 1813427.0}, {"date": "2018-08-07", "close": 55.73, "volume": 1047845.0}, {"date": "2018-08-08", "close": 55.09, "volume": 955225.0}, {"date": "2018-08-09", "close": 55.53, "volume": 615888.0}, {"date": "2018-08-10", "close": 55.5, "volume": 535962.0}, {"date": "2018-08-13", "close": 55.19, "volume": 503332.0}, {"date": "2018-08-14", "close": 55.42, "volume": 617395.0}, {"date": "2018-08-15", "close": 54.57, "volume": 970792.0}, {"date": "2018-08-16", "close": 55.23, "volume": 967247.0}, {"date": "2018-08-17", "close": 55.85, "volume": 495053.0}, {"date": "2018-08-20", "close": 56.15, "volume": 1277145.0}, {"date": "2018-08-21", "close": 56.23, "volume": 1059112.0}, {"date": "2018-08-22", "close": 56.67, "volume": 1288899.0}, {"date": "2018-08-23", "close": 56.86, "volume": 1150312.0}, {"date": "2018-08-24", "close": 57.6, "volume": 1257086.0}, {"date": "2018-08-27", "close": 58.39, "volume": 1278296.0}, {"date": "2018-08-28", "close": 58.4, "volume": 1189108.0}, {"date": "2018-08-29", "close": 58.62, "volume": 902634.0}, {"date": "2018-08-30", "close": 58.78, "volume": 1155972.0}, {"date": "2018-08-31", "close": 59.34, "volume": 1093912.0}, {"date": "2018-09-04", "close": 59.0, "volume": 1317459.0}, {"date": "2018-09-05", "close": 55.13, "volume": 3266403.0}, {"date": "2018-09-06", "close": 55.15, "volume": 4328903.0}, {"date": "2018-09-07", "close": 53.34, "volume": 3044231.0}, {"date": "2018-09-10", "close": 54.94, "volume": 1975477.0}, {"date": "2018-09-11", "close": 55.95, "volume": 1349311.0}, {"date": "2018-09-12", "close": 57.08, "volume": 1269087.0}, {"date": "2018-09-13", "close": 57.66, "volume": 1174173.0}, {"date": "2018-09-14", "close": 57.51, "volume": 1182274.0}, {"date": "2018-09-17", "close": 55.59, "volume": 1370505.0}, {"date": "2018-09-18", "close": 56.01, "volume": 1243535.0}, {"date": "2018-09-19", "close": 55.11, "volume": 2322920.0}, {"date": "2018-09-20", "close": 55.21, "volume": 2080285.0}, {"date": "2018-09-21", "close": 55.01, "volume": 3778847.0}, {"date": "2018-09-24", "close": 55.25, "volume": 1542323.0}, {"date": "2018-09-25", "close": 55.48, "volume": 1707911.0}, {"date": "2018-09-26", "close": 56.0, "volume": 1156385.0}, {"date": "2018-09-27", "close": 56.25, "volume": 1052924.0}, {"date": "2018-09-28", "close": 56.83, "volume": 1775066.0}, {"date": "2018-10-01", "close": 55.84, "volume": 1605066.0}, {"date": "2018-10-02", "close": 55.0, "volume": 943366.0}, {"date": "2018-10-03", "close": 55.25, "volume": 1159386.0}, {"date": "2018-10-04", "close": 55.02, "volume": 2527042.0}, {"date": "2018-10-05", "close": 53.74, "volume": 1701824.0}, {"date": "2018-10-08", "close": 53.18, "volume": 1337176.0}, {"date": "2018-10-09", "close": 53.09, "volume": 1383913.0}, {"date": "2018-10-10", "close": 51.3, "volume": 1888098.0}, {"date": "2018-10-11", "close": 49.51, "volume": 1944583.0}, {"date": "2018-10-12", "close": 51.11, "volume": 1595662.0}, {"date": "2018-10-15", "close": 50.61, "volume": 836754.0}, {"date": "2018-10-16", "close": 51.78, "volume": 2510012.0}, {"date": "2018-10-17", "close": 52.53, "volume": 1504377.0}, {"date": "2018-10-18", "close": 51.34, "volume": 1449509.0}, {"date": "2018-10-19", "close": 50.29, "volume": 1018222.0}, {"date": "2018-10-22", "close": 49.92, "volume": 2712551.0}, {"date": "2018-10-23", "close": 51.78, "volume": 3626011.0}, {"date": "2018-10-24", "close": 49.49, "volume": 1173133.0}, {"date": "2018-10-25", "close": 51.33, "volume": 1851970.0}, {"date": "2018-10-26", "close": 49.29, "volume": 1622198.0}, {"date": "2018-10-29", "close": 47.72, "volume": 2364798.0}, {"date": "2018-10-30", "close": 49.02, "volume": 1835221.0}, {"date": "2018-10-31", "close": 51.16, "volume": 2189158.0}, {"date": "2018-11-01", "close": 51.25, "volume": 2846967.0}, {"date": "2018-11-02", "close": 50.52, "volume": 1600947.0}, {"date": "2018-11-05", "close": 49.48, "volume": 1321922.0}, {"date": "2018-11-06", "close": 49.41, "volume": 1043801.0}, {"date": "2018-11-07", "close": 52.01, "volume": 1331204.0}, {"date": "2018-11-08", "close": 51.91, "volume": 1149508.0}, {"date": "2018-11-09", "close": 49.94, "volume": 1001354.0}, {"date": "2018-11-12", "close": 48.03, "volume": 1425738.0}, {"date": "2018-11-13", "close": 47.43, "volume": 2534461.0}, {"date": "2018-11-14", "close": 46.72, "volume": 1632841.0}, {"date": "2018-11-15", "close": 47.23, "volume": 2170989.0}, {"date": "2018-11-16", "close": 47.47, "volume": 1664283.0}, {"date": "2018-11-19", "close": 45.3, "volume": 1945056.0}, {"date": "2018-11-20", "close": 44.85, "volume": 2391437.0}, {"date": "2018-11-21", "close": 45.54, "volume": 1281103.0}, {"date": "2018-11-23", "close": 45.69, "volume": 480831.0}, {"date": "2018-11-26", "close": 46.02, "volume": 3309633.0}, {"date": "2018-11-27", "close": 45.58, "volume": 2079853.0}, {"date": "2018-11-28", "close": 48.33, "volume": 6204173.0}, {"date": "2018-11-29", "close": 48.5, "volume": 2230072.0}, {"date": "2018-11-30", "close": 48.15, "volume": 2978553.0}, {"date": "2018-12-03", "close": 48.98, "volume": 6368872.0}, {"date": "2018-12-04", "close": 46.28, "volume": 2344930.0}, {"date": "2018-12-06", "close": 46.96, "volume": 3028505.0}, {"date": "2018-12-07", "close": 46.53, "volume": 2388798.0}, {"date": "2018-12-10", "close": 46.13, "volume": 1885800.0}, {"date": "2018-12-11", "close": 45.79, "volume": 1256906.0}, {"date": "2018-12-12", "close": 46.19, "volume": 1483004.0}, {"date": "2018-12-13", "close": 46.07, "volume": 2423201.0}, {"date": "2018-12-14", "close": 45.74, "volume": 1711622.0}, {"date": "2018-12-17", "close": 44.28, "volume": 3051383.0}, {"date": "2018-12-18", "close": 44.61, "volume": 3967341.0}, {"date": "2018-12-19", "close": 44.58, "volume": 3078970.0}, {"date": "2018-12-20", "close": 43.65, "volume": 2835235.0}, {"date": "2018-12-21", "close": 42.44, "volume": 4128766.0}, {"date": "2018-12-24", "close": 41.6, "volume": 1201086.0}, {"date": "2018-12-26", "close": 44.6, "volume": 1786790.0}, {"date": "2018-12-27", "close": 45.3, "volume": 1693235.0}, {"date": "2018-12-28", "close": 44.87, "volume": 1692053.0}, {"date": "2018-12-31", "close": 45.11, "volume": 1267076.0}, {"date": "2019-01-02", "close": 44.42, "volume": 2159089.0}, {"date": "2019-01-03", "close": 43.37, "volume": 1957630.0}, {"date": "2019-01-04", "close": 45.08, "volume": 3238326.0}, {"date": "2019-01-07", "close": 45.71, "volume": 1499102.0}, {"date": "2019-01-08", "close": 46.24, "volume": 1143644.0}, {"date": "2019-01-09", "close": 47.32, "volume": 1715198.0}, {"date": "2019-01-10", "close": 47.51, "volume": 1485626.0}, {"date": "2019-01-11", "close": 47.47, "volume": 1296609.0}, {"date": "2019-01-14", "close": 46.75, "volume": 1265004.0}, {"date": "2019-01-15", "close": 47.19, "volume": 825510.0}, {"date": "2019-01-16", "close": 47.91, "volume": 1313843.0}, {"date": "2019-01-17", "close": 48.16, "volume": 1138905.0}, {"date": "2019-01-18", "close": 48.84, "volume": 1804179.0}, {"date": "2019-01-22", "close": 48.45, "volume": 1336334.0}, {"date": "2019-01-23", "close": 48.33, "volume": 1502877.0}, {"date": "2019-01-24", "close": 49.48, "volume": 1571489.0}, {"date": "2019-01-25", "close": 50.68, "volume": 1426092.0}, {"date": "2019-01-28", "close": 50.58, "volume": 1558953.0}, {"date": "2019-01-29", "close": 50.02, "volume": 937815.0}, {"date": "2019-01-30", "close": 51.04, "volume": 1327945.0}, {"date": "2019-01-31", "close": 51.49, "volume": 1937947.0}, {"date": "2019-02-01", "close": 51.97, "volume": 1468929.0}, {"date": "2019-02-04", "close": 52.0, "volume": 1338809.0}, {"date": "2019-02-05", "close": 52.2, "volume": 1544735.0}, {"date": "2019-02-06", "close": 52.26, "volume": 1690442.0}, {"date": "2019-02-07", "close": 52.0, "volume": 1461499.0}, {"date": "2019-02-08", "close": 52.94, "volume": 1679202.0}, {"date": "2019-02-11", "close": 53.74, "volume": 2164706.0}, {"date": "2019-02-12", "close": 55.33, "volume": 2090280.0}, {"date": "2019-02-13", "close": 55.44, "volume": 1773268.0}, {"date": "2019-02-14", "close": 56.34, "volume": 2715871.0}, {"date": "2019-02-15", "close": 59.86, "volume": 5096627.0}, {"date": "2019-02-19", "close": 60.46, "volume": 2741734.0}, {"date": "2019-02-20", "close": 59.26, "volume": 2701726.0}, {"date": "2019-02-21", "close": 59.17, "volume": 2043347.0}, {"date": "2019-02-22", "close": 59.88, "volume": 1859004.0}, {"date": "2019-02-25", "close": 61.37, "volume": 3950201.0}, {"date": "2019-02-26", "close": 61.71, "volume": 1897837.0}, {"date": "2019-02-27", "close": 61.78, "volume": 1300542.0}, {"date": "2019-02-28", "close": 61.58, "volume": 1732050.0}, {"date": "2019-03-01", "close": 62.45, "volume": 2935918.0}, {"date": "2019-03-04", "close": 61.96, "volume": 1801491.0}, {"date": "2019-03-05", "close": 62.26, "volume": 1399174.0}, {"date": "2019-03-06", "close": 61.63, "volume": 2259210.0}, {"date": "2019-03-07", "close": 60.96, "volume": 1445590.0}, {"date": "2019-03-08", "close": 60.53, "volume": 2193257.0}, {"date": "2019-03-11", "close": 62.33, "volume": 1457472.0}, {"date": "2019-03-12", "close": 62.11, "volume": 1550915.0}, {"date": "2019-03-13", "close": 62.32, "volume": 1515537.0}, {"date": "2019-03-14", "close": 63.16, "volume": 1374494.0}, {"date": "2019-03-15", "close": 62.21, "volume": 2351875.0}, {"date": "2019-03-18", "close": 62.6, "volume": 1784380.0}, {"date": "2019-03-19", "close": 62.69, "volume": 1355042.0}, {"date": "2019-03-20", "close": 62.13, "volume": 1110261.0}, {"date": "2019-03-21", "close": 63.63, "volume": 1259707.0}, {"date": "2019-03-22", "close": 62.14, "volume": 1401728.0}, {"date": "2019-03-25", "close": 61.71, "volume": 1204702.0}, {"date": "2019-03-26", "close": 62.42, "volume": 1026397.0}, {"date": "2019-03-27", "close": 61.53, "volume": 1033100.0}, {"date": "2019-03-28", "close": 62.76, "volume": 860160.0}, {"date": "2019-03-29", "close": 63.69, "volume": 1576835.0}, {"date": "2019-04-01", "close": 64.37, "volume": 2220944.0}, {"date": "2019-04-02", "close": 64.74, "volume": 1008834.0}, {"date": "2019-04-03", "close": 64.4, "volume": 1819658.0}, {"date": "2019-04-04", "close": 63.23, "volume": 1176447.0}, {"date": "2019-04-05", "close": 63.64, "volume": 1005963.0}, {"date": "2019-04-08", "close": 63.72, "volume": 1270806.0}, {"date": "2019-04-09", "close": 63.87, "volume": 814335.0}, {"date": "2019-04-10", "close": 64.94, "volume": 1038891.0}, {"date": "2019-04-11", "close": 65.67, "volume": 1047179.0}, {"date": "2019-04-12", "close": 65.29, "volume": 1082501.0}, {"date": "2019-04-15", "close": 65.34, "volume": 803145.0}, {"date": "2019-04-16", "close": 65.07, "volume": 729845.0}, {"date": "2019-04-17", "close": 63.97, "volume": 1412815.0}, {"date": "2019-04-18", "close": 64.21, "volume": 1349622.0}, {"date": "2019-04-22", "close": 65.02, "volume": 627710.0}, {"date": "2019-04-23", "close": 66.38, "volume": 1119699.0}, {"date": "2019-04-24", "close": 66.0, "volume": 738283.0}, {"date": "2019-04-25", "close": 65.67, "volume": 944961.0}, {"date": "2019-04-26", "close": 66.71, "volume": 839109.0}, {"date": "2019-04-29", "close": 67.03, "volume": 1137019.0}, {"date": "2019-04-30", "close": 67.66, "volume": 1546622.0}, {"date": "2019-05-01", "close": 59.84, "volume": 9477517.0}, {"date": "2019-05-02", "close": 60.35, "volume": 2603545.0}, {"date": "2019-05-03", "close": 60.0, "volume": 1750914.0}, {"date": "2019-05-06", "close": 60.5, "volume": 1170177.0}, {"date": "2019-05-07", "close": 58.92, "volume": 1736208.0}, {"date": "2019-05-08", "close": 58.9, "volume": 1549990.0}, {"date": "2019-05-09", "close": 58.3, "volume": 1459854.0}, {"date": "2019-05-10", "close": 58.86, "volume": 1332554.0}, {"date": "2019-05-13", "close": 56.61, "volume": 1463105.0}, {"date": "2019-05-14", "close": 58.15, "volume": 1559311.0}, {"date": "2019-05-15", "close": 58.71, "volume": 1353368.0}, {"date": "2019-05-16", "close": 59.45, "volume": 2354946.0}, {"date": "2019-05-17", "close": 58.77, "volume": 658047.0}, {"date": "2019-05-20", "close": 57.7, "volume": 913938.0}, {"date": "2019-05-21", "close": 57.72, "volume": 1285541.0}, {"date": "2019-05-22", "close": 57.69, "volume": 917053.0}, {"date": "2019-05-23", "close": 56.44, "volume": 998491.0}, {"date": "2019-05-24", "close": 56.82, "volume": 684956.0}, {"date": "2019-05-28", "close": 56.99, "volume": 1196123.0}, {"date": "2019-05-29", "close": 56.46, "volume": 803430.0}, {"date": "2019-05-30", "close": 56.71, "volume": 634799.0}, {"date": "2019-05-31", "close": 55.65, "volume": 1311319.0}, {"date": "2019-06-03", "close": 54.28, "volume": 1849446.0}, {"date": "2019-06-04", "close": 56.51, "volume": 2239647.0}, {"date": "2019-06-05", "close": 57.46, "volume": 1072385.0}, {"date": "2019-06-06", "close": 57.67, "volume": 812594.0}, {"date": "2019-06-07", "close": 58.4, "volume": 1133279.0}, {"date": "2019-06-10", "close": 58.72, "volume": 1040091.0}, {"date": "2019-06-11", "close": 57.44, "volume": 875105.0}, {"date": "2019-06-12", "close": 57.6, "volume": 1064636.0}, {"date": "2019-06-13", "close": 57.37, "volume": 1188772.0}, {"date": "2019-06-14", "close": 56.58, "volume": 1301392.0}, {"date": "2019-06-17", "close": 57.1, "volume": 1070147.0}, {"date": "2019-06-18", "close": 58.07, "volume": 1163846.0}, {"date": "2019-06-19", "close": 58.75, "volume": 910454.0}, {"date": "2019-06-20", "close": 58.64, "volume": 952710.0}, {"date": "2019-06-21", "close": 58.87, "volume": 1255369.0}, {"date": "2019-06-24", "close": 58.76, "volume": 1118340.0}, {"date": "2019-06-25", "close": 57.2, "volume": 1351107.0}, {"date": "2019-06-26", "close": 56.41, "volume": 942553.0}, {"date": "2019-06-27", "close": 56.68, "volume": 890076.0}, {"date": "2019-06-28", "close": 57.61, "volume": 3554026.0}, {"date": "2019-07-01", "close": 58.63, "volume": 1472667.0}, {"date": "2019-07-02", "close": 57.63, "volume": 1804555.0}, {"date": "2019-07-03", "close": 57.67, "volume": 2253837.0}, {"date": "2019-07-05", "close": 58.02, "volume": 861333.0}, {"date": "2019-07-08", "close": 57.2, "volume": 843435.0}, {"date": "2019-07-09", "close": 58.1, "volume": 1456485.0}, {"date": "2019-07-10", "close": 58.1, "volume": 1245110.0}, {"date": "2019-07-11", "close": 58.39, "volume": 738002.0}, {"date": "2019-07-12", "close": 58.9, "volume": 1160344.0}, {"date": "2019-07-15", "close": 58.89, "volume": 740538.0}, {"date": "2019-07-16", "close": 58.89, "volume": 867885.0}, {"date": "2019-07-17", "close": 58.51, "volume": 628466.0}, {"date": "2019-07-18", "close": 59.25, "volume": 1051492.0}, {"date": "2019-07-19", "close": 58.18, "volume": 755421.0}, {"date": "2019-07-22", "close": 57.74, "volume": 1313973.0}, {"date": "2019-07-23", "close": 58.24, "volume": 1109130.0}, {"date": "2019-07-24", "close": 59.07, "volume": 624846.0}, {"date": "2019-07-25", "close": 59.05, "volume": 1151600.0}, {"date": "2019-07-26", "close": 60.49, "volume": 1443586.0}, {"date": "2019-07-29", "close": 59.69, "volume": 2551268.0}, {"date": "2019-07-30", "close": 49.94, "volume": 15496660.0}, {"date": "2019-07-31", "close": 47.95, "volume": 5637653.0}, {"date": "2019-08-01", "close": 46.79, "volume": 6010293.0}, {"date": "2019-08-02", "close": 45.48, "volume": 3261355.0}, {"date": "2019-08-05", "close": 43.69, "volume": 3584346.0}, {"date": "2019-08-06", "close": 43.42, "volume": 2658122.0}, {"date": "2019-08-07", "close": 44.21, "volume": 3297318.0}, {"date": "2019-08-08", "close": 46.14, "volume": 2966830.0}, {"date": "2019-08-09", "close": 45.95, "volume": 2322081.0}, {"date": "2019-08-12", "close": 44.21, "volume": 2310143.0}, {"date": "2019-08-13", "close": 45.01, "volume": 1465141.0}, {"date": "2019-08-14", "close": 44.36, "volume": 2436565.0}, {"date": "2019-08-15", "close": 44.58, "volume": 1433108.0}, {"date": "2019-08-16", "close": 45.45, "volume": 1235205.0}, {"date": "2019-08-19", "close": 45.21, "volume": 939894.0}, {"date": "2019-08-20", "close": 45.58, "volume": 1713992.0}, {"date": "2019-08-21", "close": 46.12, "volume": 1574430.0}, {"date": "2019-08-22", "close": 45.8, "volume": 1881149.0}, {"date": "2019-08-23", "close": 45.07, "volume": 1635427.0}, {"date": "2019-08-26", "close": 45.28, "volume": 1151798.0}, {"date": "2019-08-27", "close": 45.32, "volume": 2763296.0}, {"date": "2019-08-28", "close": 45.59, "volume": 878219.0}, {"date": "2019-08-29", "close": 46.22, "volume": 918495.0}, {"date": "2019-08-30", "close": 46.61, "volume": 2607989.0}, {"date": "2019-09-03", "close": 46.88, "volume": 1882907.0}, {"date": "2019-09-04", "close": 47.2, "volume": 1969259.0}, {"date": "2019-09-05", "close": 48.82, "volume": 1389601.0}, {"date": "2019-09-06", "close": 48.9, "volume": 1841013.0}, {"date": "2019-09-09", "close": 49.66, "volume": 1902761.0}, {"date": "2019-09-10", "close": 50.13, "volume": 1901475.0}, {"date": "2019-09-11", "close": 51.24, "volume": 2846331.0}, {"date": "2019-09-12", "close": 52.15, "volume": 2063547.0}, {"date": "2019-09-13", "close": 52.38, "volume": 2565729.0}, {"date": "2019-09-16", "close": 52.53, "volume": 1315509.0}, {"date": "2019-09-17", "close": 51.95, "volume": 2259127.0}, {"date": "2019-09-18", "close": 50.4, "volume": 3716787.0}, {"date": "2019-09-19", "close": 50.55, "volume": 1487849.0}, {"date": "2019-09-20", "close": 50.22, "volume": 1390764.0}, {"date": "2019-09-23", "close": 49.88, "volume": 1481045.0}, {"date": "2019-09-24", "close": 49.62, "volume": 2417718.0}, {"date": "2019-09-25", "close": 50.63, "volume": 974791.0}, {"date": "2019-09-26", "close": 51.33, "volume": 2105597.0}, {"date": "2019-09-27", "close": 50.69, "volume": 3305899.0}, {"date": "2019-09-30", "close": 51.57, "volume": 1518770.0}, {"date": "2019-10-01", "close": 50.1, "volume": 1586752.0}, {"date": "2019-10-02", "close": 48.75, "volume": 1268745.0}, {"date": "2019-10-03", "close": 48.96, "volume": 1382412.0}, {"date": "2019-10-04", "close": 50.01, "volume": 1107028.0}, {"date": "2019-10-07", "close": 50.08, "volume": 1889372.0}, {"date": "2019-10-08", "close": 48.54, "volume": 1147069.0}, {"date": "2019-10-09", "close": 48.25, "volume": 1719702.0}, {"date": "2019-10-10", "close": 49.13, "volume": 4120938.0}, {"date": "2019-10-11", "close": 50.705, "volume": 1855439.0}, {"date": "2019-10-14", "close": 50.435, "volume": 1531540.0}, {"date": "2019-10-15", "close": 50.46, "volume": 2279419.0}, {"date": "2019-10-16", "close": 49.91, "volume": 970810.0}, {"date": "2019-10-17", "close": 50.06, "volume": 1287678.0}, {"date": "2019-10-18", "close": 50.14, "volume": 1677406.0}, {"date": "2019-10-21", "close": 50.01, "volume": 1966764.0}, {"date": "2019-10-22", "close": 48.68, "volume": 1846825.0}, {"date": "2019-10-23", "close": 48.63, "volume": 2598280.0}, {"date": "2019-10-24", "close": 50.46, "volume": 1603503.0}, {"date": "2019-10-25", "close": 51.24, "volume": 1957962.0}, {"date": "2019-10-28", "close": 51.76, "volume": 1123538.0}, {"date": "2019-10-29", "close": 51.72, "volume": 1917125.0}, {"date": "2019-10-30", "close": 52.07, "volume": 1428283.0}, {"date": "2019-10-31", "close": 52.01, "volume": 1694910.0}, {"date": "2019-11-01", "close": 57.52, "volume": 3678933.0}, {"date": "2019-11-04", "close": 58.19, "volume": 2355717.0}, {"date": "2019-11-05", "close": 57.91, "volume": 1687174.0}, {"date": "2019-11-06", "close": 57.41, "volume": 1389552.0}, {"date": "2019-11-07", "close": 57.17, "volume": 1278079.0}, {"date": "2019-11-08", "close": 57.84, "volume": 1420165.0}, {"date": "2019-11-11", "close": 58.39, "volume": 950306.0}, {"date": "2019-11-12", "close": 58.16, "volume": 1301776.0}, {"date": "2019-11-13", "close": 57.93, "volume": 2204429.0}, {"date": "2019-11-14", "close": 58.19, "volume": 2783852.0}, {"date": "2019-11-15", "close": 58.51, "volume": 2491745.0}, {"date": "2019-11-18", "close": 58.51, "volume": 2996524.0}, {"date": "2019-11-19", "close": 59.61, "volume": 2090222.0}, {"date": "2019-11-20", "close": 59.29, "volume": 1250548.0}, {"date": "2019-11-21", "close": 59.9, "volume": 1407577.0}, {"date": "2019-11-22", "close": 59.94, "volume": 1113902.0}, {"date": "2019-11-25", "close": 60.12, "volume": 1141736.0}, {"date": "2019-11-26", "close": 60.49, "volume": 1630082.0}, {"date": "2019-11-27", "close": 60.58, "volume": 1264721.0}, {"date": "2019-11-29", "close": 60.05, "volume": 786045.0}, {"date": "2019-12-02", "close": 59.15, "volume": 1098559.0}, {"date": "2019-12-03", "close": 58.61, "volume": 1162696.0}, {"date": "2019-12-04", "close": 59.33, "volume": 834813.0}, {"date": "2019-12-05", "close": 59.08, "volume": 878528.0}, {"date": "2019-12-06", "close": 59.65, "volume": 1044865.0}, {"date": "2019-12-09", "close": 59.18, "volume": 927648.0}, {"date": "2019-12-10", "close": 58.59, "volume": 987155.0}, {"date": "2019-12-11", "close": 58.57, "volume": 1058211.0}, {"date": "2019-12-12", "close": 58.89, "volume": 657222.0}, {"date": "2019-12-13", "close": 59.05, "volume": 1263445.0}, {"date": "2019-12-16", "close": 60.17, "volume": 1434543.0}, {"date": "2019-12-17", "close": 60.1, "volume": 1349552.0}, {"date": "2019-12-18", "close": 60.98, "volume": 1921273.0}, {"date": "2019-12-19", "close": 60.97, "volume": 2675394.0}, {"date": "2019-12-20", "close": 60.84, "volume": 1879950.0}, {"date": "2019-12-23", "close": 61.16, "volume": 1286502.0}, {"date": "2019-12-24", "close": 61.14, "volume": 380458.0}, {"date": "2019-12-26", "close": 61.41, "volume": 415614.0}, {"date": "2019-12-27", "close": 61.51, "volume": 532785.0}, {"date": "2019-12-30", "close": 61.06, "volume": 584946.0}, {"date": "2019-12-31", "close": 61.4, "volume": 880537.0}, {"date": "2020-01-02", "close": 61.64, "volume": 1324728.0}, {"date": "2020-01-03", "close": 61.14, "volume": 1447398.0}, {"date": "2020-01-06", "close": 61.71, "volume": 3184703.0}, {"date": "2020-01-07", "close": 61.72, "volume": 1333016.0}, {"date": "2020-01-08", "close": 62.06, "volume": 1598184.0}, {"date": "2020-01-09", "close": 63.14, "volume": 1372766.0}, {"date": "2020-01-10", "close": 62.19, "volume": 1480565.0}, {"date": "2020-01-13", "close": 62.61, "volume": 1158296.0}, {"date": "2020-01-14", "close": 62.06, "volume": 1744214.0}, {"date": "2020-01-15", "close": 62.29, "volume": 1084833.0}, {"date": "2020-01-16", "close": 63.25, "volume": 1366828.0}, {"date": "2020-01-17", "close": 63.47, "volume": 1093237.0}, {"date": "2020-01-21", "close": 63.55, "volume": 1229611.0}, {"date": "2020-01-22", "close": 64.95, "volume": 1625745.0}, {"date": "2020-01-23", "close": 65.07, "volume": 1364405.0}, {"date": "2020-01-24", "close": 65.45, "volume": 1422549.0}, {"date": "2020-01-27", "close": 63.03, "volume": 1075059.0}, {"date": "2020-01-28", "close": 63.98, "volume": 1250981.0}, {"date": "2020-01-29", "close": 64.29, "volume": 635905.0}, {"date": "2020-01-30", "close": 64.64, "volume": 469532.0}, {"date": "2020-01-31", "close": 63.01, "volume": 801505.0}, {"date": "2020-02-03", "close": 63.83, "volume": 1235258.0}, {"date": "2020-02-04", "close": 65.28, "volume": 725364.0}, {"date": "2020-02-05", "close": 64.08, "volume": 632215.0}, {"date": "2020-02-06", "close": 63.92, "volume": 521223.0}, {"date": "2020-02-07", "close": 62.47, "volume": 1187589.0}, {"date": "2020-02-10", "close": 64.01, "volume": 1113318.0}, {"date": "2020-02-11", "close": 64.56, "volume": 988205.0}, {"date": "2020-02-12", "close": 65.13, "volume": 1640324.0}, {"date": "2020-02-13", "close": 65.58, "volume": 2153672.0}, {"date": "2020-02-14", "close": 66.26, "volume": 1440965.0}, {"date": "2020-02-18", "close": 64.67, "volume": 1507250.0}, {"date": "2020-02-19", "close": 65.15, "volume": 1613502.0}, {"date": "2020-02-20", "close": 64.89, "volume": 1753804.0}, {"date": "2020-02-21", "close": 64.0, "volume": 1094414.0}, {"date": "2020-02-24", "close": 62.14, "volume": 1817175.0}, {"date": "2020-02-25", "close": 59.58, "volume": 2430442.0}, {"date": "2020-02-26", "close": 58.77, "volume": 1771780.0}, {"date": "2020-02-27", "close": 55.52, "volume": 2592717.0}, {"date": "2020-02-28", "close": 55.5, "volume": 4753704.0}, {"date": "2020-03-02", "close": 57.63, "volume": 2112926.0}, {"date": "2020-03-03", "close": 55.23, "volume": 2061297.0}, {"date": "2020-03-04", "close": 57.09, "volume": 1667311.0}, {"date": "2020-03-05", "close": 54.44, "volume": 1529191.0}, {"date": "2020-03-06", "close": 52.47, "volume": 2668302.0}, {"date": "2020-03-09", "close": 47.76, "volume": 2391793.0}, {"date": "2020-03-10", "close": 50.03, "volume": 2346048.0}, {"date": "2020-03-11", "close": 46.06, "volume": 2403680.0}, {"date": "2020-03-12", "close": 42.51, "volume": 5767868.0}, {"date": "2020-03-13", "close": 44.98, "volume": 4468808.0}, {"date": "2020-03-16", "close": 38.31, "volume": 3528175.0}, {"date": "2020-03-17", "close": 39.31, "volume": 5296937.0}, {"date": "2020-03-18", "close": 34.32, "volume": 3951835.0}, {"date": "2020-03-19", "close": 38.05, "volume": 3707212.0}, {"date": "2020-03-20", "close": 35.68, "volume": 4471115.0}, {"date": "2020-03-23", "close": 35.82, "volume": 2592007.0}, {"date": "2020-03-24", "close": 38.72, "volume": 5516509.0}, {"date": "2020-03-25", "close": 42.13, "volume": 3127591.0}, {"date": "2020-03-26", "close": 44.51, "volume": 2529065.0}, {"date": "2020-03-27", "close": 42.39, "volume": 2245673.0}, {"date": "2020-03-30", "close": 43.73, "volume": 2385974.0}, {"date": "2020-03-31", "close": 43.82, "volume": 3254995.0}, {"date": "2020-04-01", "close": 41.37, "volume": 2538561.0}, {"date": "2020-04-02", "close": 40.96, "volume": 5424241.0}, {"date": "2020-04-03", "close": 41.56, "volume": 1980424.0}, {"date": "2020-04-06", "close": 46.17, "volume": 2315877.0}, {"date": "2020-04-07", "close": 45.27, "volume": 2628114.0}, {"date": "2020-04-08", "close": 47.49, "volume": 2079992.0}, {"date": "2020-04-09", "close": 49.51, "volume": 2694245.0}, {"date": "2020-04-13", "close": 48.17, "volume": 2049363.0}, {"date": "2020-04-14", "close": 49.98, "volume": 3654682.0}, {"date": "2020-04-15", "close": 49.41, "volume": 4714378.0}, {"date": "2020-04-16", "close": 48.12, "volume": 2210516.0}, {"date": "2020-04-17", "close": 52.0, "volume": 4323996.0}, {"date": "2020-04-20", "close": 51.19, "volume": 4039183.0}, {"date": "2020-04-21", "close": 50.08, "volume": 2775820.0}, {"date": "2020-04-22", "close": 51.06, "volume": 1305085.0}, {"date": "2020-04-23", "close": 50.58, "volume": 1112798.0}, {"date": "2020-04-24", "close": 51.21, "volume": 1254768.0}, {"date": "2020-04-27", "close": 52.37, "volume": 1678284.0}, {"date": "2020-04-28", "close": 53.05, "volume": 1838503.0}, {"date": "2020-04-29", "close": 56.06, "volume": 2451040.0}, {"date": "2020-04-30", "close": 55.16, "volume": 3256417.0}, {"date": "2020-05-01", "close": 54.83, "volume": 2309713.0}, {"date": "2020-05-04", "close": 55.19, "volume": 3622873.0}, {"date": "2020-05-05", "close": 56.56, "volume": 2416295.0}, {"date": "2020-05-06", "close": 56.35, "volume": 1935535.0}, {"date": "2020-05-07", "close": 57.3, "volume": 2840160.0}, {"date": "2020-05-08", "close": 58.5, "volume": 1621164.0}, {"date": "2020-05-11", "close": 57.33, "volume": 2633399.0}, {"date": "2020-05-12", "close": 55.44, "volume": 1388422.0}, {"date": "2020-05-13", "close": 53.13, "volume": 1880848.0}, {"date": "2020-05-14", "close": 54.57, "volume": 2280112.0}, {"date": "2020-05-15", "close": 54.6, "volume": 1314734.0}, {"date": "2020-05-18", "close": 56.87, "volume": 2221131.0}, {"date": "2020-05-19", "close": 56.25, "volume": 1142433.0}, {"date": "2020-05-20", "close": 56.74, "volume": 1658998.0}, {"date": "2020-05-21", "close": 56.01, "volume": 816620.0}, {"date": "2020-05-22", "close": 55.85, "volume": 673941.0}, {"date": "2020-05-26", "close": 57.68, "volume": 966073.0}, {"date": "2020-05-27", "close": 58.31, "volume": 1049654.0}, {"date": "2020-05-28", "close": 57.8, "volume": 1287171.0}, {"date": "2020-05-29", "close": 57.895, "volume": 1251866.0}, {"date": "2020-06-01", "close": 58.89, "volume": 1267673.0}, {"date": "2020-06-02", "close": 59.78, "volume": 2493900.0}, {"date": "2020-06-03", "close": 60.66, "volume": 1260891.0}, {"date": "2020-06-04", "close": 60.12, "volume": 1086947.0}, {"date": "2020-06-05", "close": 60.74, "volume": 1654868.0}, {"date": "2020-06-08", "close": 60.96, "volume": 1414273.0}, {"date": "2020-06-09", "close": 59.755, "volume": 1014318.0}, {"date": "2020-06-10", "close": 58.88, "volume": 962953.0}, {"date": "2020-06-11", "close": 55.56, "volume": 1386849.0}, {"date": "2020-06-12", "close": 56.65, "volume": 1833779.0}, {"date": "2020-06-15", "close": 56.76, "volume": 1179678.0}, {"date": "2020-06-16", "close": 57.91, "volume": 1113327.0}, {"date": "2020-06-17", "close": 57.73, "volume": 1025979.0}, {"date": "2020-06-18", "close": 59.18, "volume": 1573670.0}, {"date": "2020-06-19", "close": 58.63, "volume": 1602424.0}, {"date": "2020-06-22", "close": 59.08, "volume": 919469.0}, {"date": "2020-06-23", "close": 57.91, "volume": 1165643.0}, {"date": "2020-06-24", "close": 55.49, "volume": 1682320.0}, {"date": "2020-06-25", "close": 55.07, "volume": 1377268.0}, {"date": "2020-06-26", "close": 54.26, "volume": 4573011.0}, {"date": "2020-06-29", "close": 55.39, "volume": 740597.0}, {"date": "2020-06-30", "close": 56.48, "volume": 1456627.0}, {"date": "2020-07-01", "close": 56.58, "volume": 3263846.0}, {"date": "2020-07-02", "close": 56.61, "volume": 987944.0}, {"date": "2020-07-06", "close": 57.18, "volume": 1366947.0}, {"date": "2020-07-07", "close": 56.01, "volume": 790427.0}, {"date": "2020-07-08", "close": 56.57, "volume": 951774.0}, {"date": "2020-07-09", "close": 56.35, "volume": 674476.0}, {"date": "2020-07-10", "close": 56.45, "volume": 806550.0}, {"date": "2020-07-13", "close": 55.765, "volume": 1212218.0}, {"date": "2020-07-14", "close": 56.22, "volume": 882893.0}, {"date": "2020-07-15", "close": 57.38, "volume": 840143.0}, {"date": "2020-07-16", "close": 56.5, "volume": 678769.0}, {"date": "2020-07-17", "close": 56.82, "volume": 934712.0}, {"date": "2020-07-20", "close": 57.21, "volume": 1302450.0}, {"date": "2020-07-21", "close": 56.3, "volume": 1299910.0}, {"date": "2020-07-22", "close": 57.12, "volume": 940907.0}, {"date": "2020-07-23", "close": 56.59, "volume": 1005339.0}, {"date": "2020-07-24", "close": 55.75, "volume": 1033108.0}, {"date": "2020-07-27", "close": 57.4, "volume": 1250760.0}, {"date": "2020-07-28", "close": 56.4, "volume": 1880145.0}, {"date": "2020-07-29", "close": 58.19, "volume": 4011400.0}, {"date": "2020-07-30", "close": 57.65, "volume": 1607343.0}, {"date": "2020-07-31", "close": 57.5, "volume": 1617477.0}, {"date": "2020-08-03", "close": 58.3, "volume": 1284094.0}, {"date": "2020-08-04", "close": 58.34, "volume": 1282704.0}, {"date": "2020-08-05", "close": 59.89, "volume": 1452200.0}, {"date": "2020-08-06", "close": 60.12, "volume": 1124678.0}, {"date": "2020-08-07", "close": 60.97, "volume": 1152800.0}, {"date": "2020-08-10", "close": 61.56, "volume": 1415961.0}, {"date": "2020-08-11", "close": 61.34, "volume": 1580647.0}, {"date": "2020-08-12", "close": 61.94, "volume": 840911.0}, {"date": "2020-08-13", "close": 61.6, "volume": 1019788.0}, {"date": "2020-08-14", "close": 61.16, "volume": 780389.0}, {"date": "2020-08-17", "close": 62.69, "volume": 1604766.0}, {"date": "2020-08-18", "close": 62.49, "volume": 1323112.0}, {"date": "2020-08-19", "close": 62.36, "volume": 814507.0}, {"date": "2020-08-20", "close": 62.73, "volume": 759593.0}, {"date": "2020-08-21", "close": 62.37, "volume": 769620.0}, {"date": "2020-08-24", "close": 62.89, "volume": 2548254.0}, {"date": "2020-08-25", "close": 63.75, "volume": 910468.0}, {"date": "2020-08-26", "close": 64.12, "volume": 1098043.0}, {"date": "2020-08-27", "close": 63.74, "volume": 953677.0}, {"date": "2020-08-28", "close": 64.36, "volume": 847813.0}, {"date": "2020-08-31", "close": 63.72, "volume": 1039567.0}, {"date": "2020-09-01", "close": 64.58, "volume": 1304423.0}, {"date": "2020-09-02", "close": 65.24, "volume": 965425.0}, {"date": "2020-09-03", "close": 62.03, "volume": 850325.0}, {"date": "2020-09-04", "close": 61.245, "volume": 1579106.0}, {"date": "2020-09-08", "close": 59.37, "volume": 1350982.0}, {"date": "2020-09-09", "close": 60.17, "volume": 1108847.0}, {"date": "2020-09-10", "close": 59.47, "volume": 1407839.0}, {"date": "2020-09-11", "close": 60.1, "volume": 1240379.0}, {"date": "2020-09-14", "close": 60.5, "volume": 904140.0}, {"date": "2020-09-15", "close": 61.27, "volume": 804583.0}, {"date": "2020-09-16", "close": 60.965, "volume": 1050462.0}, {"date": "2020-09-17", "close": 60.93, "volume": 989657.0}, {"date": "2020-09-18", "close": 60.78, "volume": 3353379.0}, {"date": "2020-09-21", "close": 60.44, "volume": 1056166.0}, {"date": "2020-09-22", "close": 61.13, "volume": 885273.0}, {"date": "2020-09-23", "close": 59.69, "volume": 1272730.0}, {"date": "2020-09-24", "close": 59.3, "volume": 1423172.0}, {"date": "2020-09-25", "close": 60.52, "volume": 669288.0}, {"date": "2020-09-28", "close": 61.42, "volume": 768751.0}, {"date": "2020-09-29", "close": 60.5, "volume": 679701.0}, {"date": "2020-09-30", "close": 60.52, "volume": 796745.0}, {"date": "2020-10-01", "close": 61.42, "volume": 1107419.0}, {"date": "2020-10-02", "close": 61.61, "volume": 916834.0}, {"date": "2020-10-05", "close": 63.25, "volume": 1264674.0}, {"date": "2020-10-06", "close": 62.52, "volume": 1325253.0}, {"date": "2020-10-07", "close": 63.02, "volume": 1003141.0}, {"date": "2020-10-08", "close": 63.32, "volume": 1205806.0}, {"date": "2020-10-09", "close": 64.09, "volume": 873269.0}, {"date": "2020-10-12", "close": 64.56, "volume": 495135.0}, {"date": "2020-10-13", "close": 63.79, "volume": 640941.0}, {"date": "2020-10-14", "close": 64.6, "volume": 761382.0}, {"date": "2020-10-15", "close": 64.64, "volume": 523850.0}, {"date": "2020-10-16", "close": 64.53, "volume": 588392.0}, {"date": "2020-10-19", "close": 64.11, "volume": 543811.0}, {"date": "2020-10-20", "close": 64.33, "volume": 1362948.0}, {"date": "2020-10-21", "close": 64.72, "volume": 1164139.0}, {"date": "2020-10-22", "close": 64.98, "volume": 809496.0}, {"date": "2020-10-23", "close": 65.19, "volume": 560536.0}, {"date": "2020-10-26", "close": 64.06, "volume": 755774.0}, {"date": "2020-10-27", "close": 62.98, "volume": 938716.0}, {"date": "2020-10-28", "close": 60.63, "volume": 1975933.0}, {"date": "2020-10-29", "close": 60.6, "volume": 1831528.0}, {"date": "2020-10-30", "close": 59.22, "volume": 1576416.0}, {"date": "2020-11-02", "close": 59.9, "volume": 1440421.0}, {"date": "2020-11-03", "close": 62.05, "volume": 947326.0}, {"date": "2020-11-04", "close": 63.15, "volume": 1102481.0}, {"date": "2020-11-05", "close": 64.94, "volume": 1041929.0}, {"date": "2020-11-06", "close": 64.47, "volume": 625084.0}, {"date": "2020-11-09", "close": 64.54, "volume": 1441095.0}, {"date": "2020-11-10", "close": 64.17, "volume": 1061576.0}, {"date": "2020-11-11", "close": 64.74, "volume": 754488.0}, {"date": "2020-11-12", "close": 64.14, "volume": 669124.0}, {"date": "2020-11-13", "close": 64.83, "volume": 809676.0}, {"date": "2020-11-16", "close": 66.06, "volume": 1115403.0}, {"date": "2020-11-17", "close": 67.26, "volume": 1301590.0}, {"date": "2020-11-18", "close": 67.48, "volume": 1836625.0}, {"date": "2020-11-19", "close": 68.59, "volume": 1123839.0}, {"date": "2020-11-20", "close": 68.16, "volume": 1650024.0}, {"date": "2020-11-23", "close": 69.14, "volume": 501452.0}, {"date": "2020-11-24", "close": 69.77, "volume": 1017719.0}, {"date": "2020-11-25", "close": 69.02, "volume": 674142.0}, {"date": "2020-11-27", "close": 69.62, "volume": 311702.0}, {"date": "2020-11-30", "close": 68.89, "volume": 1740986.0}, {"date": "2020-12-01", "close": 69.78, "volume": 1118626.0}, {"date": "2020-12-02", "close": 70.02, "volume": 697526.0}, {"date": "2020-12-03", "close": 70.2, "volume": 644077.0}, {"date": "2020-12-04", "close": 71.13, "volume": 828189.0}, {"date": "2020-12-07", "close": 72.84, "volume": 1404732.0}, {"date": "2020-12-08", "close": 73.26, "volume": 1163652.0}, {"date": "2020-12-09", "close": 72.34, "volume": 1022274.0}, {"date": "2020-12-10", "close": 72.13, "volume": 1210317.0}, {"date": "2020-12-11", "close": 71.46, "volume": 1005492.0}, {"date": "2020-12-14", "close": 71.49, "volume": 768615.0}, {"date": "2020-12-15", "close": 72.2, "volume": 907292.0}, {"date": "2020-12-16", "close": 71.3, "volume": 854082.0}, {"date": "2020-12-17", "close": 71.84, "volume": 966894.0}, {"date": "2020-12-18", "close": 71.2, "volume": 1663321.0}, {"date": "2020-12-21", "close": 71.31, "volume": 804373.0}, {"date": "2020-12-22", "close": 71.46, "volume": 652701.0}, {"date": "2020-12-23", "close": 71.48, "volume": 600586.0}, {"date": "2020-12-24", "close": 71.69, "volume": 160121.0}, {"date": "2020-12-28", "close": 72.38, "volume": 705200.0}, {"date": "2020-12-29", "close": 71.89, "volume": 642975.0}, {"date": "2020-12-30", "close": 72.56, "volume": 588626.0}, {"date": "2020-12-31", "close": 72.75, "volume": 750309.0}, {"date": "2021-01-04", "close": 70.81, "volume": 1318485.0}, {"date": "2021-01-05", "close": 69.95, "volume": 887571.0}, {"date": "2021-01-06", "close": 69.39, "volume": 1322297.0}, {"date": "2021-01-07", "close": 71.33, "volume": 1265622.0}, {"date": "2021-01-08", "close": 71.85, "volume": 1186078.0}, {"date": "2021-01-11", "close": 70.78, "volume": 836719.0}, {"date": "2021-01-12", "close": 70.52, "volume": 599434.0}, {"date": "2021-01-13", "close": 68.8, "volume": 630634.0}, {"date": "2021-01-14", "close": 66.82, "volume": 1124226.0}, {"date": "2021-01-15", "close": 66.39, "volume": 1210913.0}, {"date": "2021-01-19", "close": 67.0, "volume": 1472252.0}, {"date": "2021-01-20", "close": 69.11, "volume": 1502910.0}, {"date": "2021-01-21", "close": 67.23, "volume": 851250.0}, {"date": "2021-01-22", "close": 67.51, "volume": 587847.0}, {"date": "2021-01-25", "close": 67.01, "volume": 837020.0}, {"date": "2021-01-26", "close": 66.15, "volume": 762846.0}, {"date": "2021-01-27", "close": 63.5, "volume": 2015474.0}, {"date": "2021-01-28", "close": 64.39, "volume": 1445424.0}, {"date": "2021-01-29", "close": 62.88, "volume": 1203076.0}, {"date": "2021-02-01", "close": 63.73, "volume": 2121643.0}, {"date": "2021-02-02", "close": 65.42, "volume": 873173.0}, {"date": "2021-02-03", "close": 65.49, "volume": 1345678.0}, {"date": "2021-02-04", "close": 68.78, "volume": 1948237.0}, {"date": "2021-02-05", "close": 69.39, "volume": 2765439.0}, {"date": "2021-02-08", "close": 68.92, "volume": 1342546.0}, {"date": "2021-02-09", "close": 68.76, "volume": 1183105.0}, {"date": "2021-02-10", "close": 68.38, "volume": 1965377.0}, {"date": "2021-02-11", "close": 66.72, "volume": 2864140.0}, {"date": "2021-02-12", "close": 66.02, "volume": 785874.0}, {"date": "2021-02-16", "close": 65.4, "volume": 3103655.0}, {"date": "2021-02-17", "close": 65.99, "volume": 1222494.0}, {"date": "2021-02-18", "close": 66.53, "volume": 1330129.0}, {"date": "2021-02-19", "close": 66.44, "volume": 1157137.0}, {"date": "2021-02-22", "close": 66.96, "volume": 1333204.0}, {"date": "2021-02-23", "close": 67.46, "volume": 2313987.0}, {"date": "2021-02-24", "close": 68.98, "volume": 1676880.0}, {"date": "2021-02-25", "close": 67.43, "volume": 1491136.0}, {"date": "2021-02-26", "close": 66.28, "volume": 1462661.0}, {"date": "2021-03-01", "close": 66.95, "volume": 1605033.0}, {"date": "2021-03-02", "close": 66.66, "volume": 1589620.0}, {"date": "2021-03-03", "close": 65.41, "volume": 1368190.0}, {"date": "2021-03-04", "close": 63.96, "volume": 1206471.0}, {"date": "2021-03-05", "close": 65.88, "volume": 1716576.0}, {"date": "2021-03-08", "close": 65.56, "volume": 1877787.0}, {"date": "2021-03-09", "close": 66.45, "volume": 1486594.0}, {"date": "2021-03-10", "close": 67.38, "volume": 1898806.0}, {"date": "2021-03-11", "close": 68.45, "volume": 1250994.0}, {"date": "2021-03-12", "close": 68.41, "volume": 1556623.0}, {"date": "2021-03-15", "close": 69.28, "volume": 1310661.0}, {"date": "2021-03-16", "close": 68.8, "volume": 1228343.0}, {"date": "2021-03-17", "close": 68.52, "volume": 1176797.0}, {"date": "2021-03-18", "close": 68.48, "volume": 1746788.0}, {"date": "2021-03-19", "close": 69.36, "volume": 1924189.0}, {"date": "2021-03-22", "close": 69.07, "volume": 1523708.0}, {"date": "2021-03-23", "close": 67.28, "volume": 1357252.0}, {"date": "2021-03-24", "close": 67.305, "volume": 1419671.0}, {"date": "2021-03-25", "close": 66.91, "volume": 813905.0}, {"date": "2021-03-26", "close": 68.15, "volume": 1000716.0}, {"date": "2021-03-29", "close": 68.85, "volume": 737703.0}, {"date": "2021-03-30", "close": 68.57, "volume": 1301479.0}, {"date": "2021-03-31", "close": 69.87, "volume": 1780352.0}, {"date": "2021-04-01", "close": 71.01, "volume": 1096275.0}, {"date": "2021-04-05", "close": 72.16, "volume": 785101.0}, {"date": "2021-04-06", "close": 72.59, "volume": 1060349.0}, {"date": "2021-04-07", "close": 71.91, "volume": 827987.0}, {"date": "2021-04-08", "close": 72.35, "volume": 1355689.0}, {"date": "2021-04-09", "close": 72.43, "volume": 1704406.0}, {"date": "2021-04-12", "close": 73.36, "volume": 1262995.0}, {"date": "2021-04-13", "close": 72.45, "volume": 841435.0}, {"date": "2021-04-14", "close": 72.65, "volume": 827690.0}, {"date": "2021-04-15", "close": 73.7, "volume": 1333256.0}, {"date": "2021-04-16", "close": 72.91, "volume": 983783.0}, {"date": "2021-04-19", "close": 72.7, "volume": 776403.0}, {"date": "2021-04-20", "close": 71.56, "volume": 805328.0}, {"date": "2021-04-21", "close": 71.69, "volume": 1056302.0}, {"date": "2021-04-22", "close": 71.59, "volume": 839121.0}, {"date": "2021-04-23", "close": 72.48, "volume": 1176782.0}, {"date": "2021-04-26", "close": 72.0, "volume": 1315662.0}, {"date": "2021-04-27", "close": 74.97, "volume": 2514372.0}, {"date": "2021-04-28", "close": 74.72, "volume": 1104305.0}, {"date": "2021-04-29", "close": 74.65, "volume": 1373952.0}, {"date": "2021-04-30", "close": 74.22, "volume": 1082070.0}, {"date": "2021-05-03", "close": 73.97, "volume": 1135030.0}, {"date": "2021-05-04", "close": 73.21, "volume": 1652100.0}, {"date": "2021-05-05", "close": 72.82, "volume": 1243901.0}, {"date": "2021-05-06", "close": 73.24, "volume": 930628.0}, {"date": "2021-05-07", "close": 73.35, "volume": 990059.0}, {"date": "2021-05-10", "close": 73.32, "volume": 1055358.0}, {"date": "2021-05-11", "close": 73.11, "volume": 987428.0}, {"date": "2021-05-12", "close": 71.73, "volume": 1137906.0}, {"date": "2021-05-13", "close": 73.08, "volume": 908335.0}, {"date": "2021-05-14", "close": 74.26, "volume": 1196291.0}, {"date": "2021-05-17", "close": 74.11, "volume": 894704.0}, {"date": "2021-05-18", "close": 73.73, "volume": 680480.0}, {"date": "2021-05-19", "close": 73.49, "volume": 811768.0}, {"date": "2021-05-20", "close": 74.36, "volume": 1559082.0}, {"date": "2021-05-21", "close": 73.81, "volume": 1179451.0}, {"date": "2021-05-24", "close": 74.5, "volume": 1263439.0}, {"date": "2021-05-25", "close": 74.28, "volume": 669848.0}, {"date": "2021-05-26", "close": 73.72, "volume": 704989.0}, {"date": "2021-05-27", "close": 74.04, "volume": 1337925.0}, {"date": "2021-05-28", "close": 73.87, "volume": 935011.0}, {"date": "2021-06-01", "close": 73.92, "volume": 1055056.0}, {"date": "2021-06-02", "close": 73.07, "volume": 787405.0}, {"date": "2021-06-03", "close": 72.74, "volume": 781644.0}, {"date": "2021-06-04", "close": 73.23, "volume": 708150.0}, {"date": "2021-06-07", "close": 72.34, "volume": 555883.0}, {"date": "2021-06-08", "close": 72.6, "volume": 776405.0}, {"date": "2021-06-09", "close": 73.02, "volume": 769530.0}, {"date": "2021-06-10", "close": 73.94, "volume": 799717.0}, {"date": "2021-06-11", "close": 73.9, "volume": 768443.0}, {"date": "2021-06-14", "close": 73.99, "volume": 747672.0}, {"date": "2021-06-15", "close": 73.56, "volume": 842464.0}, {"date": "2021-06-16", "close": 73.04, "volume": 889306.0}, {"date": "2021-06-17", "close": 72.34, "volume": 995777.0}, {"date": "2021-06-18", "close": 72.01, "volume": 1465778.0}, {"date": "2021-06-21", "close": 72.84, "volume": 707278.0}, {"date": "2021-06-22", "close": 72.89, "volume": 1442406.0}, {"date": "2021-06-23", "close": 72.62, "volume": 720984.0}, {"date": "2021-06-24", "close": 72.81, "volume": 669389.0}, {"date": "2021-06-25", "close": 73.56, "volume": 2062707.0}, {"date": "2021-06-28", "close": 73.53, "volume": 859799.0}, {"date": "2021-06-29", "close": 73.41, "volume": 657350.0}, {"date": "2021-06-30", "close": 72.06, "volume": 1062475.0}, {"date": "2021-07-01", "close": 73.25, "volume": 1129932.0}, {"date": "2021-07-02", "close": 73.59, "volume": 495799.0}, {"date": "2021-07-06", "close": 73.42, "volume": 836501.0}, {"date": "2021-07-07", "close": 73.37, "volume": 657906.0}, {"date": "2021-07-08", "close": 72.64, "volume": 655543.0}, {"date": "2021-07-09", "close": 73.55, "volume": 424649.0}, {"date": "2021-07-12", "close": 73.43, "volume": 309274.0}, {"date": "2021-07-13", "close": 73.14, "volume": 418797.0}, {"date": "2021-07-14", "close": 73.91, "volume": 617063.0}, {"date": "2021-07-15", "close": 73.98, "volume": 669358.0}, {"date": "2021-07-16", "close": 73.71, "volume": 586758.0}, {"date": "2021-07-19", "close": 71.81, "volume": 755673.0}, {"date": "2021-07-20", "close": 73.76, "volume": 942400.0}, {"date": "2021-07-21", "close": 74.3, "volume": 1153535.0}, {"date": "2021-07-22", "close": 75.09, "volume": 907227.0}, {"date": "2021-07-23", "close": 75.7, "volume": 1176577.0}, {"date": "2021-07-26", "close": 75.41, "volume": 772620.0}, {"date": "2021-07-27", "close": 75.03, "volume": 1460158.0}, {"date": "2021-07-28", "close": 75.0, "volume": 982328.0}, {"date": "2021-07-29", "close": 78.89, "volume": 1881763.0}, {"date": "2021-07-30", "close": 78.39, "volume": 880002.0}, {"date": "2021-08-02", "close": 77.06, "volume": 1345936.0}, {"date": "2021-08-03", "close": 76.53, "volume": 924401.0}, {"date": "2021-08-04", "close": 76.39, "volume": 730371.0}, {"date": "2021-08-05", "close": 76.36, "volume": 609849.0}, {"date": "2021-08-06", "close": 76.82, "volume": 759719.0}, {"date": "2021-08-09", "close": 77.08, "volume": 873058.0}, {"date": "2021-08-10", "close": 77.6, "volume": 930963.0}, {"date": "2021-08-11", "close": 77.33, "volume": 864460.0}, {"date": "2021-08-12", "close": 77.31, "volume": 793116.0}, {"date": "2021-08-13", "close": 77.2, "volume": 811499.0}, {"date": "2021-08-16", "close": 76.4, "volume": 1224277.0}, {"date": "2021-08-17", "close": 76.0, "volume": 1293574.0}, {"date": "2021-08-18", "close": 76.35, "volume": 1569670.0}, {"date": "2021-08-19", "close": 75.04, "volume": 1240113.0}, {"date": "2021-08-20", "close": 75.53, "volume": 1418434.0}, {"date": "2021-08-23", "close": 76.45, "volume": 1524411.0}, {"date": "2021-08-24", "close": 76.94, "volume": 1544194.0}, {"date": "2021-08-25", "close": 75.95, "volume": 1129831.0}, {"date": "2021-08-26", "close": 75.94, "volume": 896874.0}, {"date": "2021-08-27", "close": 76.24, "volume": 1051741.0}, {"date": "2021-08-30", "close": 75.97, "volume": 1203276.0}, {"date": "2021-08-31", "close": 75.66, "volume": 1147275.0}, {"date": "2021-09-01", "close": 75.69, "volume": 883660.0}, {"date": "2021-09-02", "close": 74.76, "volume": 1077627.0}, {"date": "2021-09-03", "close": 74.0, "volume": 957772.0}, {"date": "2021-09-07", "close": 73.33, "volume": 1932780.0}, {"date": "2021-09-08", "close": 73.41, "volume": 1640579.0}, {"date": "2021-09-09", "close": 73.26, "volume": 864820.0}, {"date": "2021-09-10", "close": 71.86, "volume": 974801.0}, {"date": "2021-09-13", "close": 72.04, "volume": 842881.0}, {"date": "2021-09-14", "close": 71.34, "volume": 979614.0}, {"date": "2021-09-15", "close": 71.39, "volume": 1470068.0}, {"date": "2021-09-16", "close": 71.07, "volume": 1216501.0}, {"date": "2021-09-17", "close": 70.35, "volume": 2058747.0}, {"date": "2021-09-20", "close": 69.35, "volume": 1252504.0}, {"date": "2021-09-21", "close": 68.86, "volume": 3002236.0}, {"date": "2021-09-22", "close": 69.42, "volume": 839766.0}, {"date": "2021-09-23", "close": 70.33, "volume": 1072156.0}, {"date": "2021-09-24", "close": 70.82, "volume": 722853.0}, {"date": "2021-09-27", "close": 70.51, "volume": 817569.0}, {"date": "2021-09-28", "close": 69.33, "volume": 906283.0}, {"date": "2021-09-29", "close": 69.98, "volume": 695116.0}, {"date": "2021-09-30", "close": 69.4, "volume": 1042999.0}, {"date": "2021-10-01", "close": 70.27, "volume": 1045467.0}, {"date": "2021-10-04", "close": 69.74, "volume": 855237.0}, {"date": "2021-10-05", "close": 69.83, "volume": 927092.0}, {"date": "2021-10-06", "close": 70.05, "volume": 802106.0}, {"date": "2021-10-07", "close": 70.55, "volume": 955560.0}, {"date": "2021-10-08", "close": 71.3, "volume": 952605.0}, {"date": "2021-10-11", "close": 70.68, "volume": 526063.0}, {"date": "2021-10-12", "close": 70.97, "volume": 667973.0}, {"date": "2021-10-13", "close": 70.72, "volume": 1074546.0}, {"date": "2021-10-14", "close": 71.58, "volume": 843981.0}, {"date": "2021-10-15", "close": 72.4, "volume": 1297645.0}, {"date": "2021-10-18", "close": 72.73, "volume": 889533.0}, {"date": "2021-10-19", "close": 73.41, "volume": 814748.0}, {"date": "2021-10-20", "close": 73.86, "volume": 999651.0}, {"date": "2021-10-21", "close": 74.41, "volume": 977615.0}, {"date": "2021-10-22", "close": 74.5, "volume": 582357.0}, {"date": "2021-10-25", "close": 74.99, "volume": 1060177.0}, {"date": "2021-10-26", "close": 75.24, "volume": 1030976.0}, {"date": "2021-10-27", "close": 74.63, "volume": 2729248.0}, {"date": "2021-10-28", "close": 75.68, "volume": 1646023.0}, {"date": "2021-10-29", "close": 79.47, "volume": 2029080.0}, {"date": "2021-11-01", "close": 78.51, "volume": 1531793.0}, {"date": "2021-11-02", "close": 78.29, "volume": 1306509.0}, {"date": "2021-11-03", "close": 78.0, "volume": 1121952.0}, {"date": "2021-11-04", "close": 77.83, "volume": 1369312.0}, {"date": "2021-11-05", "close": 77.82, "volume": 2189478.0}, {"date": "2021-11-08", "close": 78.68, "volume": 1736755.0}, {"date": "2021-11-09", "close": 79.18, "volume": 1587461.0}, {"date": "2021-11-10", "close": 79.15, "volume": 1253847.0}, {"date": "2021-11-11", "close": 78.77, "volume": 800358.0}, {"date": "2021-11-12", "close": 78.87, "volume": 1001298.0}, {"date": "2021-11-15", "close": 78.84, "volume": 1424587.0}, {"date": "2021-11-16", "close": 78.59, "volume": 1691144.0}, {"date": "2021-11-17", "close": 79.24, "volume": 1457929.0}, {"date": "2021-11-18", "close": 79.09, "volume": 1555548.0}, {"date": "2021-11-19", "close": 80.13, "volume": 2006297.0}, {"date": "2021-11-22", "close": 79.65, "volume": 1463340.0}, {"date": "2021-11-23", "close": 79.52, "volume": 989088.0}, {"date": "2021-11-24", "close": 79.9, "volume": 989190.0}, {"date": "2021-11-26", "close": 78.75, "volume": 854764.0}, {"date": "2021-11-29", "close": 78.48, "volume": 1318792.0}, {"date": "2021-11-30", "close": 76.33, "volume": 2438497.0}, {"date": "2021-12-01", "close": 74.05, "volume": 2147970.0}, {"date": "2021-12-02", "close": 75.96, "volume": 1444830.0}, {"date": "2021-12-03", "close": 75.03, "volume": 1412573.0}, {"date": "2021-12-06", "close": 76.51, "volume": 1213926.0}, {"date": "2021-12-07", "close": 78.45, "volume": 1243706.0}, {"date": "2021-12-08", "close": 77.98, "volume": 866420.0}, {"date": "2021-12-09", "close": 77.85, "volume": 740267.0}, {"date": "2021-12-10", "close": 78.1, "volume": 886792.0}, {"date": "2021-12-13", "close": 78.16, "volume": 1034836.0}, {"date": "2021-12-14", "close": 78.44, "volume": 1698632.0}, {"date": "2021-12-15", "close": 80.09, "volume": 1614027.0}, {"date": "2021-12-16", "close": 79.91, "volume": 1019405.0}, {"date": "2021-12-17", "close": 79.96, "volume": 2347817.0}, {"date": "2021-12-20", "close": 78.45, "volume": 985339.0}, {"date": "2021-12-21", "close": 80.91, "volume": 1146161.0}, {"date": "2021-12-22", "close": 81.4, "volume": 934632.0}, {"date": "2021-12-23", "close": 81.66, "volume": 661493.0}, {"date": "2021-12-27", "close": 82.33, "volume": 595119.0}, {"date": "2021-12-28", "close": 82.99, "volume": 530492.0}, {"date": "2021-12-29", "close": 82.94, "volume": 435928.0}, {"date": "2021-12-30", "close": 82.22, "volume": 551687.0}, {"date": "2021-12-31", "close": 81.98, "volume": 669864.0}, {"date": "2022-01-03", "close": 82.7, "volume": 1009869.0}, {"date": "2022-01-04", "close": 82.96, "volume": 1446688.0}, {"date": "2022-01-05", "close": 82.26, "volume": 1382573.0}, {"date": "2022-01-06", "close": 82.95, "volume": 1019052.0}, {"date": "2022-01-07", "close": 82.96, "volume": 1038740.0}, {"date": "2022-01-10", "close": 82.61, "volume": 999737.0}, {"date": "2022-01-11", "close": 83.48, "volume": 827178.0}, {"date": "2022-01-12", "close": 84.24, "volume": 808501.0}, {"date": "2022-01-13", "close": 83.03, "volume": 1033506.0}, {"date": "2022-01-14", "close": 83.51, "volume": 851351.0}, {"date": "2022-01-18", "close": 82.67, "volume": 851918.0}, {"date": "2022-01-19", "close": 81.84, "volume": 1277150.0}, {"date": "2022-01-20", "close": 81.09, "volume": 1574559.0}, {"date": "2022-01-21", "close": 79.52, "volume": 1190444.0}, {"date": "2022-01-24", "close": 78.91, "volume": 2458898.0}, {"date": "2022-01-25", "close": 77.18, "volume": 1667333.0}, {"date": "2022-01-26", "close": 76.39, "volume": 1237013.0}, {"date": "2022-01-27", "close": 76.41, "volume": 1013240.0}, {"date": "2022-01-28", "close": 77.93, "volume": 989932.0}, {"date": "2022-01-31", "close": 79.87, "volume": 1233805.0}, {"date": "2022-02-01", "close": 80.2, "volume": 1033703.0}, {"date": "2022-02-02", "close": 81.74, "volume": 987596.0}, {"date": "2022-02-03", "close": 79.93, "volume": 1072645.0}, {"date": "2022-02-04", "close": 80.34, "volume": 817972.0}, {"date": "2022-02-07", "close": 79.77, "volume": 1019336.0}, {"date": "2022-02-08", "close": 80.73, "volume": 876315.0}, {"date": "2022-02-09", "close": 82.42, "volume": 966797.0}, {"date": "2022-02-10", "close": 80.49, "volume": 1266816.0}, {"date": "2022-02-11", "close": 76.42, "volume": 3260583.0}, {"date": "2022-02-14", "close": 75.14, "volume": 1674153.0}, {"date": "2022-02-15", "close": 76.4, "volume": 2054951.0}, {"date": "2022-02-16", "close": 76.27, "volume": 1092889.0}, {"date": "2022-02-17", "close": 74.69, "volume": 1147052.0}, {"date": "2022-02-18", "close": 73.92, "volume": 1357401.0}, {"date": "2022-02-22", "close": 74.21, "volume": 1684528.0}, {"date": "2022-02-23", "close": 73.41, "volume": 1651936.0}, {"date": "2022-02-24", "close": 74.09, "volume": 1309977.0}, {"date": "2022-02-25", "close": 75.57, "volume": 1005147.0}, {"date": "2022-02-28", "close": 74.97, "volume": 1334760.0}, {"date": "2022-03-01", "close": 74.38, "volume": 1918388.0}, {"date": "2022-03-02", "close": 76.03, "volume": 1018991.0}, {"date": "2022-03-03", "close": 76.38, "volume": 922399.0}, {"date": "2022-03-04", "close": 75.67, "volume": 1234487.0}, {"date": "2022-03-07", "close": 71.89, "volume": 1227450.0}, {"date": "2022-03-08", "close": 72.29, "volume": 1445089.0}, {"date": "2022-03-09", "close": 75.07, "volume": 1459799.0}, {"date": "2022-03-10", "close": 74.77, "volume": 1473299.0}, {"date": "2022-03-11", "close": 74.96, "volume": 2067681.0}, {"date": "2022-03-14", "close": 76.19, "volume": 1924749.0}, {"date": "2022-03-15", "close": 76.76, "volume": 1293459.0}, {"date": "2022-03-16", "close": 77.48, "volume": 1452112.0}, {"date": "2022-03-17", "close": 78.44, "volume": 924805.0}, {"date": "2022-03-18", "close": 78.91, "volume": 1591378.0}, {"date": "2022-03-21", "close": 78.3, "volume": 888107.0}, {"date": "2022-03-22", "close": 78.49, "volume": 1090554.0}, {"date": "2022-03-23", "close": 76.68, "volume": 795295.0}, {"date": "2022-03-24", "close": 76.8, "volume": 610243.0}, {"date": "2022-03-25", "close": 77.03, "volume": 971680.0}, {"date": "2022-03-28", "close": 77.39, "volume": 936108.0}, {"date": "2022-03-29", "close": 78.65, "volume": 1020632.0}, {"date": "2022-03-30", "close": 75.97, "volume": 864972.0}, {"date": "2022-03-31", "close": 75.02, "volume": 986827.0}, {"date": "2022-04-01", "close": 75.13, "volume": 847759.0}, {"date": "2022-04-04", "close": 75.47, "volume": 738360.0}, {"date": "2022-04-05", "close": 74.05, "volume": 843253.0}, {"date": "2022-04-06", "close": 73.8, "volume": 926818.0}, {"date": "2022-04-07", "close": 73.05, "volume": 977672.0}, {"date": "2022-04-08", "close": 73.06, "volume": 808626.0}, {"date": "2022-04-11", "close": 72.4, "volume": 618877.0}, {"date": "2022-04-12", "close": 70.99, "volume": 1114617.0}, {"date": "2022-04-13", "close": 71.15, "volume": 1023461.0}, {"date": "2022-04-14", "close": 71.08, "volume": 857904.0}, {"date": "2022-04-18", "close": 70.67, "volume": 839893.0}, {"date": "2022-04-19", "close": 71.8, "volume": 767206.0}, {"date": "2022-04-20", "close": 72.52, "volume": 1085722.0}, {"date": "2022-04-21", "close": 71.17, "volume": 841360.0}, {"date": "2022-04-22", "close": 68.69, "volume": 920257.0}, {"date": "2022-04-25", "close": 68.89, "volume": 1975772.0}, {"date": "2022-04-26", "close": 66.92, "volume": 2504858.0}, {"date": "2022-04-27", "close": 67.93, "volume": 1808306.0}, {"date": "2022-04-28", "close": 69.04, "volume": 1216400.0}, {"date": "2022-04-29", "close": 64.66, "volume": 3654576.0}, {"date": "2022-05-02", "close": 64.74, "volume": 2320726.0}, {"date": "2022-05-03", "close": 65.67, "volume": 1515194.0}, {"date": "2022-05-04", "close": 66.27, "volume": 1085201.0}, {"date": "2022-05-05", "close": 63.14, "volume": 1367346.0}, {"date": "2022-05-06", "close": 62.4, "volume": 2073247.0}, {"date": "2022-05-09", "close": 60.37, "volume": 1601922.0}, {"date": "2022-05-10", "close": 60.28, "volume": 1697608.0}, {"date": "2022-05-11", "close": 59.34, "volume": 1387568.0}, {"date": "2022-05-12", "close": 59.38, "volume": 1290089.0}, {"date": "2022-05-13", "close": 59.82, "volume": 1239143.0}, {"date": "2022-05-16", "close": 59.5, "volume": 818897.0}, {"date": "2022-05-17", "close": 61.65, "volume": 1572812.0}, {"date": "2022-05-18", "close": 59.28, "volume": 1987888.0}, {"date": "2022-05-19", "close": 60.0, "volume": 1573472.0}, {"date": "2022-05-20", "close": 62.06, "volume": 2926387.0}, {"date": "2022-05-23", "close": 62.01, "volume": 1646190.0}, {"date": "2022-05-24", "close": 62.01, "volume": 1266175.0}, {"date": "2022-05-25", "close": 62.37, "volume": 1803137.0}, {"date": "2022-05-26", "close": 63.78, "volume": 1321520.0}, {"date": "2022-05-27", "close": 64.76, "volume": 1056317.0}, {"date": "2022-05-31", "close": 63.99, "volume": 1755993.0}, {"date": "2022-06-01", "close": 64.43, "volume": 1984097.0}, {"date": "2022-06-02", "close": 65.52, "volume": 1118184.0}, {"date": "2022-06-03", "close": 64.48, "volume": 986280.0}, {"date": "2022-06-06", "close": 63.98, "volume": 1587797.0}, {"date": "2022-06-07", "close": 64.49, "volume": 974817.0}, {"date": "2022-06-08", "close": 63.5, "volume": 1038524.0}, {"date": "2022-06-09", "close": 62.27, "volume": 1927350.0}, {"date": "2022-06-10", "close": 60.51, "volume": 979201.0}, {"date": "2022-06-13", "close": 57.78, "volume": 1917128.0}, {"date": "2022-06-14", "close": 57.06, "volume": 1423307.0}, {"date": "2022-06-15", "close": 57.59, "volume": 2759097.0}, {"date": "2022-06-16", "close": 55.22, "volume": 4442111.0}, {"date": "2022-06-17", "close": 56.11, "volume": 3535029.0}, {"date": "2022-06-21", "close": 56.64, "volume": 2222598.0}, {"date": "2022-06-22", "close": 56.93, "volume": 2130354.0}, {"date": "2022-06-23", "close": 57.83, "volume": 1248451.0}, {"date": "2022-06-24", "close": 60.66, "volume": 2391437.0}, {"date": "2022-06-27", "close": 60.42, "volume": 1290682.0}, {"date": "2022-06-28", "close": 59.18, "volume": 1471369.0}, {"date": "2022-06-29", "close": 58.65, "volume": 912735.0}, {"date": "2022-06-30", "close": 58.07, "volume": 1449368.0}, {"date": "2022-07-01", "close": 58.83, "volume": 808435.0}, {"date": "2022-07-05", "close": 59.24, "volume": 827499.0}, {"date": "2022-07-06", "close": 58.89, "volume": 1022629.0}, {"date": "2022-07-07", "close": 59.15, "volume": 852828.0}, {"date": "2022-07-08", "close": 59.97, "volume": 1280573.0}, {"date": "2022-07-11", "close": 58.94, "volume": 803945.0}, {"date": "2022-07-12", "close": 58.33, "volume": 931841.0}, {"date": "2022-07-13", "close": 58.11, "volume": 1292491.0}, {"date": "2022-07-14", "close": 57.97, "volume": 1183390.0}, {"date": "2022-07-15", "close": 59.23, "volume": 1504253.0}, {"date": "2022-07-18", "close": 58.55, "volume": 924199.0}, {"date": "2022-07-19", "close": 60.74, "volume": 1824656.0}, {"date": "2022-07-20", "close": 61.06, "volume": 1384575.0}, {"date": "2022-07-21", "close": 62.5, "volume": 930491.0}, {"date": "2022-07-22", "close": 62.79, "volume": 876191.0}, {"date": "2022-07-25", "close": 61.97, "volume": 1099921.0}, {"date": "2022-07-26", "close": 61.17, "volume": 971842.0}, {"date": "2022-07-27", "close": 61.53, "volume": 3124110.0}, {"date": "2022-07-28", "close": 57.59, "volume": 3583062.0}, {"date": "2022-07-29", "close": 59.17, "volume": 3406965.0}, {"date": "2022-08-01", "close": 59.07, "volume": 1872774.0}, {"date": "2022-08-02", "close": 60.68, "volume": 1921328.0}, {"date": "2022-08-03", "close": 61.44, "volume": 1401590.0}, {"date": "2022-08-04", "close": 60.83, "volume": 889016.0}, {"date": "2022-08-05", "close": 60.67, "volume": 1125178.0}, {"date": "2022-08-08", "close": 60.45, "volume": 922829.0}, {"date": "2022-08-09", "close": 60.57, "volume": 1303125.0}, {"date": "2022-08-10", "close": 62.39, "volume": 1274226.0}, {"date": "2022-08-11", "close": 62.31, "volume": 1872248.0}, {"date": "2022-08-12", "close": 62.71, "volume": 1099399.0}, {"date": "2022-08-15", "close": 62.69, "volume": 1326249.0}, {"date": "2022-08-16", "close": 62.5, "volume": 1142763.0}, {"date": "2022-08-17", "close": 61.49, "volume": 1182525.0}, {"date": "2022-08-18", "close": 61.56, "volume": 1200789.0}, {"date": "2022-08-19", "close": 61.07, "volume": 958998.0}, {"date": "2022-08-22", "close": 59.26, "volume": 1111755.0}, {"date": "2022-08-23", "close": 58.75, "volume": 2368509.0}, {"date": "2022-08-24", "close": 58.31, "volume": 701604.0}, {"date": "2022-08-25", "close": 58.98, "volume": 1041497.0}, {"date": "2022-08-26", "close": 57.16, "volume": 1212919.0}, {"date": "2022-08-29", "close": 57.01, "volume": 915680.0}, {"date": "2022-08-30", "close": 56.35, "volume": 1279759.0}, {"date": "2022-08-31", "close": 55.76, "volume": 1405265.0}, {"date": "2022-09-01", "close": 55.91, "volume": 1261091.0}, {"date": "2022-09-02", "close": 55.52, "volume": 1569939.0}, {"date": "2022-09-06", "close": 54.8, "volume": 1745282.0}, {"date": "2022-09-07", "close": 55.9, "volume": 1347756.0}, {"date": "2022-09-08", "close": 56.7, "volume": 1198133.0}, {"date": "2022-09-09", "close": 57.3, "volume": 2192348.0}, {"date": "2022-09-12", "close": 57.44, "volume": 1112704.0}, {"date": "2022-09-13", "close": 54.64, "volume": 1609406.0}, {"date": "2022-09-14", "close": 53.92, "volume": 1444137.0}, {"date": "2022-09-15", "close": 53.57, "volume": 3414580.0}, {"date": "2022-09-16", "close": 53.05, "volume": 1944568.0}, {"date": "2022-09-19", "close": 52.72, "volume": 1534798.0}, {"date": "2022-09-20", "close": 52.29, "volume": 1426446.0}, {"date": "2022-09-21", "close": 51.81, "volume": 1149176.0}, {"date": "2022-09-22", "close": 51.06, "volume": 1293988.0}, {"date": "2022-09-23", "close": 49.48, "volume": 1856588.0}, {"date": "2022-09-26", "close": 48.71, "volume": 1542697.0}, {"date": "2022-09-27", "close": 47.91, "volume": 1713810.0}, {"date": "2022-09-28", "close": 48.62, "volume": 2450315.0}, {"date": "2022-09-29", "close": 48.5, "volume": 1715141.0}, {"date": "2022-09-30", "close": 47.75, "volume": 1792644.0}, {"date": "2022-10-03", "close": 49.46, "volume": 1448549.0}, {"date": "2022-10-04", "close": 51.28, "volume": 1653105.0}, {"date": "2022-10-05", "close": 51.68, "volume": 1589987.0}, {"date": "2022-10-06", "close": 50.62, "volume": 1076461.0}, {"date": "2022-10-07", "close": 48.64, "volume": 1468924.0}, {"date": "2022-10-10", "close": 47.44, "volume": 1232314.0}, {"date": "2022-10-11", "close": 46.95, "volume": 1348467.0}, {"date": "2022-10-12", "close": 46.46, "volume": 1306023.0}, {"date": "2022-10-13", "close": 47.83, "volume": 1091458.0}, {"date": "2022-10-14", "close": 47.1, "volume": 984555.0}, {"date": "2022-10-17", "close": 49.01, "volume": 1461814.0}, {"date": "2022-10-18", "close": 49.37, "volume": 1302157.0}, {"date": "2022-10-19", "close": 48.41, "volume": 965060.0}, {"date": "2022-10-20", "close": 47.31, "volume": 1185206.0}, {"date": "2022-10-21", "close": 48.03, "volume": 1096565.0}, {"date": "2022-10-24", "close": 48.36, "volume": 1203034.0}, {"date": "2022-10-25", "close": 49.58, "volume": 1569567.0}, {"date": "2022-10-26", "close": 49.38, "volume": 1351617.0}, {"date": "2022-10-27", "close": 49.42, "volume": 5016726.0}, {"date": "2022-10-28", "close": 51.31, "volume": 2486459.0}, {"date": "2022-10-31", "close": 51.42, "volume": 1846241.0}, {"date": "2022-11-01", "close": 51.4, "volume": 892568.0}, {"date": "2022-11-02", "close": 49.37, "volume": 3187167.0}, {"date": "2022-11-03", "close": 48.26, "volume": 1439732.0}, {"date": "2022-11-04", "close": 48.98, "volume": 1103998.0}, {"date": "2022-11-07", "close": 49.59, "volume": 1713502.0}, {"date": "2022-11-08", "close": 49.58, "volume": 1265578.0}, {"date": "2022-11-09", "close": 49.32, "volume": 1101561.0}, {"date": "2022-11-10", "close": 52.09, "volume": 1770097.0}, {"date": "2022-11-11", "close": 53.51, "volume": 1435079.0}, {"date": "2022-11-14", "close": 52.59, "volume": 1402817.0}, {"date": "2022-11-15", "close": 53.35, "volume": 3076975.0}, {"date": "2022-11-16", "close": 52.43, "volume": 1249721.0}, {"date": "2022-11-17", "close": 51.64, "volume": 750575.0}, {"date": "2022-11-18", "close": 52.22, "volume": 971090.0}, {"date": "2022-11-21", "close": 51.08, "volume": 1254924.0}, {"date": "2022-11-22", "close": 51.4, "volume": 3569844.0}, {"date": "2022-11-23", "close": 52.03, "volume": 796855.0}, {"date": "2022-11-25", "close": 52.42, "volume": 415875.0}, {"date": "2022-11-28", "close": 51.68, "volume": 2040174.0}, {"date": "2022-11-29", "close": 51.63, "volume": 1499612.0}, {"date": "2022-11-30", "close": 53.76, "volume": 2123817.0}, {"date": "2022-12-01", "close": 54.12, "volume": 1692762.0}, {"date": "2022-12-02", "close": 53.49, "volume": 1030629.0}, {"date": "2022-12-05", "close": 52.29, "volume": 1620387.0}, {"date": "2022-12-06", "close": 50.7, "volume": 1301043.0}, {"date": "2022-12-07", "close": 50.47, "volume": 1324821.0}, {"date": "2022-12-08", "close": 50.53, "volume": 1646100.0}, {"date": "2022-12-09", "close": 51.74, "volume": 1608133.0}, {"date": "2022-12-12", "close": 52.74, "volume": 1586653.0}, {"date": "2022-12-13", "close": 53.51, "volume": 1835025.0}, {"date": "2022-12-14", "close": 52.68, "volume": 1381035.0}, {"date": "2022-12-15", "close": 50.86, "volume": 2175140.0}, {"date": "2022-12-16", "close": 50.68, "volume": 2492968.0}, {"date": "2022-12-19", "close": 49.94, "volume": 1662731.0}, {"date": "2022-12-20", "close": 50.66, "volume": 1341753.0}, {"date": "2022-12-21", "close": 51.35, "volume": 1349462.0}, {"date": "2022-12-22", "close": 51.56, "volume": 1938424.0}, {"date": "2022-12-23", "close": 51.31, "volume": 739664.0}, {"date": "2022-12-27", "close": 51.76, "volume": 769672.0}, {"date": "2022-12-28", "close": 50.68, "volume": 695166.0}, {"date": "2022-12-29", "close": 52.44, "volume": 980396.0}, {"date": "2022-12-30", "close": 52.06, "volume": 811509.0}, {"date": "2023-01-03", "close": 52.46, "volume": 1133175.0}, {"date": "2023-01-04", "close": 53.38, "volume": 950883.0}, {"date": "2023-01-05", "close": 52.1, "volume": 863027.0}, {"date": "2023-01-06", "close": 53.4, "volume": 816057.0}, {"date": "2023-01-09", "close": 54.56, "volume": 1703640.0}, {"date": "2023-01-10", "close": 53.37, "volume": 821576.0}, {"date": "2023-01-11", "close": 54.27, "volume": 979986.0}, {"date": "2023-01-12", "close": 55.52, "volume": 1345382.0}, {"date": "2023-01-13", "close": 55.67, "volume": 1180808.0}, {"date": "2023-01-17", "close": 56.67, "volume": 1498738.0}, {"date": "2023-01-18", "close": 55.95, "volume": 2638063.0}, {"date": "2023-01-19", "close": 55.59, "volume": 2688017.0}, {"date": "2023-01-20", "close": 56.27, "volume": 3363033.0}, {"date": "2023-01-23", "close": 58.55, "volume": 1830904.0}, {"date": "2023-01-24", "close": 57.58, "volume": 1039013.0}, {"date": "2023-01-25", "close": 57.92, "volume": 859164.0}, {"date": "2023-01-26", "close": 58.34, "volume": 822505.0}, {"date": "2023-01-27", "close": 59.65, "volume": 1347149.0}, {"date": "2023-01-30", "close": 58.92, "volume": 945525.0}, {"date": "2023-01-31", "close": 60.35, "volume": 1285097.0}, {"date": "2023-02-01", "close": 61.6, "volume": 1283419.0}, {"date": "2023-02-02", "close": 62.49, "volume": 1475903.0}, {"date": "2023-02-03", "close": 61.62, "volume": 1575278.0}, {"date": "2023-02-06", "close": 60.69, "volume": 843073.0}, {"date": "2023-02-07", "close": 61.64, "volume": 1517953.0}, {"date": "2023-02-08", "close": 63.74, "volume": 2262244.0}, {"date": "2023-02-09", "close": 62.93, "volume": 1772392.0}, {"date": "2023-02-10", "close": 62.26, "volume": 1504059.0}, {"date": "2023-02-13", "close": 62.43, "volume": 1251903.0}, {"date": "2023-02-14", "close": 62.46, "volume": 1264427.0}, {"date": "2023-02-15", "close": 62.99, "volume": 1244904.0}, {"date": "2023-02-16", "close": 62.32, "volume": 993172.0}, {"date": "2023-02-17", "close": 61.74, "volume": 1242748.0}, {"date": "2023-02-21", "close": 60.1, "volume": 949098.0}, {"date": "2023-02-22", "close": 59.9, "volume": 1222954.0}, {"date": "2023-02-23", "close": 60.47, "volume": 2207843.0}, {"date": "2023-02-24", "close": 59.94, "volume": 1292539.0}, {"date": "2023-02-27", "close": 59.47, "volume": 1116934.0}, {"date": "2023-02-28", "close": 58.7, "volume": 2048462.0}, {"date": "2023-03-01", "close": 58.72, "volume": 1317858.0}, {"date": "2023-03-02", "close": 59.17, "volume": 1092431.0}, {"date": "2023-03-03", "close": 59.53, "volume": 1102271.0}, {"date": "2023-03-06", "close": 59.26, "volume": 1057843.0}, {"date": "2023-03-07", "close": 58.14, "volume": 1407678.0}, {"date": "2023-03-08", "close": 58.51, "volume": 1057900.0}, {"date": "2023-03-09", "close": 57.18, "volume": 1189953.0}, {"date": "2023-03-10", "close": 55.26, "volume": 1481093.0}, {"date": "2023-03-13", "close": 54.34, "volume": 1402425.0}, {"date": "2023-03-14", "close": 54.88, "volume": 1559398.0}, {"date": "2023-03-15", "close": 53.82, "volume": 1253176.0}, {"date": "2023-03-16", "close": 55.24, "volume": 1362282.0}, {"date": "2023-03-17", "close": 53.87, "volume": 1729052.0}, {"date": "2023-03-20", "close": 54.5, "volume": 1656616.0}, {"date": "2023-03-21", "close": 55.66, "volume": 1688982.0}, {"date": "2023-03-22", "close": 54.26, "volume": 1428847.0}, {"date": "2023-03-23", "close": 53.93, "volume": 1873598.0}, {"date": "2023-03-24", "close": 53.92, "volume": 874435.0}, {"date": "2023-03-27", "close": 54.42, "volume": 1068043.0}, {"date": "2023-03-28", "close": 54.41, "volume": 879402.0}, {"date": "2023-03-29", "close": 55.19, "volume": 843234.0}, {"date": "2023-03-30", "close": 55.49, "volume": 941685.0}, {"date": "2023-03-31", "close": 56.47, "volume": 644470.0}, {"date": "2023-04-03", "close": 56.53, "volume": 947809.0}, {"date": "2023-04-04", "close": 55.75, "volume": 1299354.0}, {"date": "2023-04-05", "close": 55.19, "volume": 904955.0}, {"date": "2023-04-06", "close": 56.29, "volume": 871587.0}, {"date": "2023-04-10", "close": 56.2, "volume": 842449.0}, {"date": "2023-04-11", "close": 57.38, "volume": 1971880.0}, {"date": "2023-04-12", "close": 57.24, "volume": 1089847.0}, {"date": "2023-04-13", "close": 57.54, "volume": 1180454.0}, {"date": "2023-04-14", "close": 57.48, "volume": 734864.0}, {"date": "2023-04-17", "close": 57.75, "volume": 593731.0}, {"date": "2023-04-18", "close": 57.73, "volume": 537963.0}, {"date": "2023-04-19", "close": 57.7, "volume": 597954.0}, {"date": "2023-04-20", "close": 57.55, "volume": 640806.0}, {"date": "2023-04-21", "close": 57.01, "volume": 726085.0}, {"date": "2023-04-24", "close": 56.66, "volume": 674276.0}, {"date": "2023-04-25", "close": 55.53, "volume": 867493.0}, {"date": "2023-04-26", "close": 54.96, "volume": 1302793.0}, {"date": "2023-04-27", "close": 55.89, "volume": 1781410.0}, {"date": "2023-04-28", "close": 58.54, "volume": 1842148.0}, {"date": "2023-05-01", "close": 57.36, "volume": 1457489.0}, {"date": "2023-05-02", "close": 55.66, "volume": 1295880.0}, {"date": "2023-05-03", "close": 55.02, "volume": 954776.0}, {"date": "2023-05-04", "close": 55.02, "volume": 2420760.0}, {"date": "2023-05-05", "close": 55.35, "volume": 1651142.0}, {"date": "2023-05-08", "close": 55.79, "volume": 903983.0}, {"date": "2023-05-09", "close": 55.35, "volume": 502062.0}, {"date": "2023-05-10", "close": 55.36, "volume": 582796.0}, {"date": "2023-05-11", "close": 55.03, "volume": 850727.0}, {"date": "2023-05-12", "close": 54.96, "volume": 771408.0}, {"date": "2023-05-15", "close": 55.28, "volume": 719276.0}, {"date": "2023-05-16", "close": 54.64, "volume": 471940.0}, {"date": "2023-05-17", "close": 55.53, "volume": 1011118.0}, {"date": "2023-05-18", "close": 55.83, "volume": 858942.0}, {"date": "2023-05-19", "close": 56.2, "volume": 1342016.0}, {"date": "2023-05-22", "close": 56.12, "volume": 914679.0}, {"date": "2023-05-23", "close": 56.22, "volume": 1277113.0}, {"date": "2023-05-24", "close": 55.4, "volume": 910742.0}, {"date": "2023-05-25", "close": 54.63, "volume": 1597368.0}, {"date": "2023-05-26", "close": 55.21, "volume": 1292056.0}, {"date": "2023-05-30", "close": 54.94, "volume": 1008696.0}, {"date": "2023-05-31", "close": 54.96, "volume": 3252614.0}, {"date": "2023-06-01", "close": 55.32, "volume": 1067359.0}, {"date": "2023-06-02", "close": 56.61, "volume": 1012706.0}, {"date": "2023-06-05", "close": 56.01, "volume": 841047.0}, {"date": "2023-06-06", "close": 56.91, "volume": 656508.0}, {"date": "2023-06-07", "close": 57.54, "volume": 929891.0}, {"date": "2023-06-08", "close": 56.7, "volume": 1251731.0}, {"date": "2023-06-09", "close": 56.5, "volume": 1101072.0}, {"date": "2023-06-12", "close": 56.99, "volume": 915816.0}, {"date": "2023-06-13", "close": 57.8, "volume": 1842395.0}, {"date": "2023-06-14", "close": 59.1, "volume": 1943873.0}, {"date": "2023-06-15", "close": 60.2, "volume": 1836879.0}, {"date": "2023-06-16", "close": 60.12, "volume": 2023954.0}, {"date": "2023-06-20", "close": 59.83, "volume": 1969886.0}, {"date": "2023-06-21", "close": 59.08, "volume": 1111974.0}, {"date": "2023-06-22", "close": 58.71, "volume": 972940.0}, {"date": "2023-06-23", "close": 58.49, "volume": 1298117.0}, {"date": "2023-06-26", "close": 59.24, "volume": 1014567.0}, {"date": "2023-06-27", "close": 60.15, "volume": 1135877.0}, {"date": "2023-06-28", "close": 60.25, "volume": 988559.0}, {"date": "2023-06-29", "close": 60.46, "volume": 1222789.0}, {"date": "2023-06-30", "close": 60.6, "volume": 1322525.0}, {"date": "2023-07-03", "close": 60.5, "volume": 555352.0}, {"date": "2023-07-05", "close": 60.21, "volume": 1210895.0}, {"date": "2023-07-06", "close": 59.38, "volume": 904535.0}, {"date": "2023-07-07", "close": 59.49, "volume": 772532.0}, {"date": "2023-07-10", "close": 59.62, "volume": 978910.0}, {"date": "2023-07-11", "close": 60.51, "volume": 873292.0}, {"date": "2023-07-12", "close": 60.23, "volume": 668443.0}, {"date": "2023-07-13", "close": 60.95, "volume": 433050.0}, {"date": "2023-07-14", "close": 60.68, "volume": 555907.0}, {"date": "2023-07-17", "close": 60.62, "volume": 461172.0}, {"date": "2023-07-18", "close": 61.28, "volume": 570957.0}, {"date": "2023-07-19", "close": 62.32, "volume": 880937.0}, {"date": "2023-07-20", "close": 61.74, "volume": 1369111.0}, {"date": "2023-07-21", "close": 61.7, "volume": 803734.0}, {"date": "2023-07-24", "close": 61.77, "volume": 694796.0}, {"date": "2023-07-25", "close": 62.12, "volume": 872525.0}, {"date": "2023-07-26", "close": 62.76, "volume": 971584.0}, {"date": "2023-07-27", "close": 61.45, "volume": 1343570.0}, {"date": "2023-07-28", "close": 57.25, "volume": 3862854.0}, {"date": "2023-07-31", "close": 58.25, "volume": 1874717.0}, {"date": "2023-08-01", "close": 58.21, "volume": 1284989.0}, {"date": "2023-08-02", "close": 56.67, "volume": 1625593.0}, {"date": "2023-08-03", "close": 56.64, "volume": 986853.0}, {"date": "2023-08-04", "close": 56.78, "volume": 1003285.0}, {"date": "2023-08-07", "close": 57.21, "volume": 791349.0}, {"date": "2023-08-08", "close": 56.0, "volume": 1780198.0}, {"date": "2023-08-09", "close": 56.11, "volume": 757458.0}, {"date": "2023-08-10", "close": 56.16, "volume": 725957.0}, {"date": "2023-08-11", "close": 56.09, "volume": 571248.0}, {"date": "2023-08-14", "close": 56.4, "volume": 816544.0}, {"date": "2023-08-15", "close": 56.29, "volume": 1017751.0}, {"date": "2023-08-16", "close": 55.76, "volume": 993475.0}, {"date": "2023-08-17", "close": 54.65, "volume": 1263580.0}, {"date": "2023-08-18", "close": 55.05, "volume": 852550.0}, {"date": "2023-08-21", "close": 55.07, "volume": 960837.0}, {"date": "2023-08-22", "close": 55.58, "volume": 1908303.0}, {"date": "2023-08-23", "close": 55.85, "volume": 827368.0}, {"date": "2023-08-24", "close": 55.36, "volume": 675308.0}, {"date": "2023-08-25", "close": 55.89, "volume": 563202.0}, {"date": "2023-08-28", "close": 56.48, "volume": 542757.0}, {"date": "2023-08-29", "close": 56.78, "volume": 865245.0}, {"date": "2023-08-30", "close": 57.74, "volume": 783675.0}, {"date": "2023-08-31", "close": 57.42, "volume": 969122.0}, {"date": "2023-09-01", "close": 57.53, "volume": 701111.0}, {"date": "2023-09-05", "close": 56.22, "volume": 676969.0}, {"date": "2023-09-06", "close": 55.91, "volume": 738536.0}, {"date": "2023-09-07", "close": 55.38, "volume": 1030656.0}, {"date": "2023-09-08", "close": 55.73, "volume": 929528.0}, {"date": "2023-09-11", "close": 55.41, "volume": 668382.0}, {"date": "2023-09-12", "close": 54.94, "volume": 596481.0}, {"date": "2023-09-13", "close": 54.65, "volume": 818320.0}, {"date": "2023-09-14", "close": 55.5, "volume": 1292438.0}, {"date": "2023-09-15", "close": 55.37, "volume": 1275937.0}, {"date": "2023-09-18", "close": 55.5, "volume": 568987.0}, {"date": "2023-09-19", "close": 55.32, "volume": 900244.0}, {"date": "2023-09-20", "close": 54.72, "volume": 2009749.0}, {"date": "2023-09-21", "close": 53.44, "volume": 952658.0}, {"date": "2023-09-22", "close": 53.82, "volume": 952867.0}, {"date": "2023-09-25", "close": 53.78, "volume": 580253.0}, {"date": "2023-09-26", "close": 52.77, "volume": 994604.0}, {"date": "2023-09-27", "close": 52.6, "volume": 822852.0}, {"date": "2023-09-28", "close": 52.78, "volume": 811235.0}, {"date": "2023-09-29", "close": 52.54, "volume": 719823.0}, {"date": "2023-10-02", "close": 52.11, "volume": 700557.0}, {"date": "2023-10-03", "close": 51.6, "volume": 1099509.0}, {"date": "2023-10-04", "close": 51.87, "volume": 1062859.0}, {"date": "2023-10-05", "close": 51.45, "volume": 964276.0}, {"date": "2023-10-06", "close": 52.11, "volume": 790785.0}, {"date": "2023-10-09", "close": 52.25, "volume": 484332.0}, {"date": "2023-10-10", "close": 52.63, "volume": 512404.0}, {"date": "2023-10-11", "close": 52.76, "volume": 567229.0}, {"date": "2023-10-12", "close": 51.79, "volume": 669320.0}, {"date": "2023-10-13", "close": 51.12, "volume": 1094933.0}, {"date": "2023-10-16", "close": 51.85, "volume": 668213.0}, {"date": "2023-10-17", "close": 52.23, "volume": 1221677.0}, {"date": "2023-10-18", "close": 50.86, "volume": 887199.0}, {"date": "2023-10-19", "close": 50.78, "volume": 1168078.0}, {"date": "2023-10-20", "close": 50.08, "volume": 772869.0}, {"date": "2023-10-23", "close": 49.75, "volume": 720383.0}, {"date": "2023-10-24", "close": 49.83, "volume": 977750.0}, {"date": "2023-10-25", "close": 49.36, "volume": 1181826.0}, {"date": "2023-10-26", "close": 49.44, "volume": 1339452.0}, {"date": "2023-10-27", "close": 48.71, "volume": 2003115.0}, {"date": "2023-10-30", "close": 50.02, "volume": 1551601.0}, {"date": "2023-10-31", "close": 50.25, "volume": 2244640.0}, {"date": "2023-11-01", "close": 49.19, "volume": 1921519.0}, {"date": "2023-11-02", "close": 51.16, "volume": 1486346.0}, {"date": "2023-11-03", "close": 52.46, "volume": 929698.0}, {"date": "2023-11-06", "close": 52.63, "volume": 1175539.0}, {"date": "2023-11-07", "close": 53.02, "volume": 1301458.0}, {"date": "2023-11-08", "close": 52.4, "volume": 1582625.0}, {"date": "2023-11-09", "close": 52.04, "volume": 1001403.0}, {"date": "2023-11-10", "close": 52.79, "volume": 796773.0}, {"date": "2023-11-13", "close": 52.47, "volume": 1288807.0}, {"date": "2023-11-14", "close": 54.4, "volume": 1292529.0}, {"date": "2023-11-15", "close": 55.18, "volume": 1183065.0}, {"date": "2023-11-16", "close": 54.76, "volume": 1463121.0}, {"date": "2023-11-17", "close": 55.0, "volume": 1071814.0}, {"date": "2023-11-20", "close": 55.12, "volume": 1089756.0}, {"date": "2023-11-21", "close": 54.97, "volume": 887747.0}, {"date": "2023-11-22", "close": 55.62, "volume": 880787.0}, {"date": "2023-11-24", "close": 55.84, "volume": 418584.0}, {"date": "2023-11-27", "close": 55.95, "volume": 1363380.0}, {"date": "2023-11-28", "close": 56.18, "volume": 1386028.0}, {"date": "2023-11-29", "close": 56.0, "volume": 1097894.0}, {"date": "2023-11-30", "close": 56.26, "volume": 2544483.0}, {"date": "2023-12-01", "close": 57.67, "volume": 2189925.0}, {"date": "2023-12-04", "close": 57.1, "volume": 1290527.0}, {"date": "2023-12-05", "close": 56.44, "volume": 1147817.0}, {"date": "2023-12-06", "close": 57.06, "volume": 1145154.0}, {"date": "2023-12-07", "close": 56.89, "volume": 885961.0}, {"date": "2023-12-08", "close": 57.11, "volume": 678393.0}, {"date": "2023-12-11", "close": 57.89, "volume": 992667.0}, {"date": "2023-12-12", "close": 58.27, "volume": 654326.0}, {"date": "2023-12-13", "close": 59.77, "volume": 1825197.0}, {"date": "2023-12-14", "close": 60.62, "volume": 2019068.0}, {"date": "2023-12-15", "close": 60.15, "volume": 1754191.0}, {"date": "2023-12-18", "close": 60.27, "volume": 1129343.0}, {"date": "2023-12-19", "close": 60.61, "volume": 1156277.0}, {"date": "2023-12-20", "close": 59.62, "volume": 723482.0}, {"date": "2023-12-21", "close": 60.31, "volume": 690574.0}, {"date": "2023-12-22", "close": 60.71, "volume": 804359.0}, {"date": "2023-12-26", "close": 61.19, "volume": 541209.0}, {"date": "2023-12-27", "close": 61.22, "volume": 960487.0}, {"date": "2023-12-28", "close": 61.29, "volume": 644211.0}, {"date": "2023-12-29", "close": 61.11, "volume": 533468.0}, {"date": "2024-01-02", "close": 60.42, "volume": 1047715.0}, {"date": "2024-01-03", "close": 59.34, "volume": 1296562.0}, {"date": "2024-01-04", "close": 59.37, "volume": 739050.0}, {"date": "2024-01-05", "close": 59.82, "volume": 1202568.0}, {"date": "2024-01-08", "close": 60.96, "volume": 578171.0}, {"date": "2024-01-09", "close": 60.2, "volume": 964073.0}, {"date": "2024-01-10", "close": 60.67, "volume": 554443.0}, {"date": "2024-01-11", "close": 60.13, "volume": 1017450.0}, {"date": "2024-01-12", "close": 60.2, "volume": 698981.0}, {"date": "2024-01-16", "close": 59.84, "volume": 823609.0}, {"date": "2024-01-17", "close": 59.38, "volume": 621449.0}, {"date": "2024-01-18", "close": 59.92, "volume": 670509.0}, {"date": "2024-01-19", "close": 60.52, "volume": 996847.0}, {"date": "2024-01-22", "close": 61.67, "volume": 1481515.0}, {"date": "2024-01-23", "close": 61.62, "volume": 881978.0}, {"date": "2024-01-24", "close": 60.94, "volume": 593114.0}, {"date": "2024-01-25", "close": 61.13, "volume": 563720.0}, {"date": "2024-01-26", "close": 61.46, "volume": 557296.0}, {"date": "2024-01-29", "close": 61.96, "volume": 703931.0}, {"date": "2024-01-30", "close": 62.05, "volume": 679528.0}, {"date": "2024-01-31", "close": 61.02, "volume": 914184.0}, {"date": "2024-02-01", "close": 61.33, "volume": 798959.0}, {"date": "2024-02-02", "close": 61.07, "volume": 586420.0}, {"date": "2024-02-05", "close": 60.46, "volume": 632961.0}, {"date": "2024-02-06", "close": 60.73, "volume": 517786.0}, {"date": "2024-02-07", "close": 60.71, "volume": 1146484.0}, {"date": "2024-02-08", "close": 60.43, "volume": 1041580.0}, {"date": "2024-02-09", "close": 60.97, "volume": 998858.0}, {"date": "2024-02-12", "close": 61.24, "volume": 618266.0}, {"date": "2024-02-13", "close": 60.15, "volume": 1605523.0}, {"date": "2024-02-14", "close": 63.07, "volume": 2336913.0}, {"date": "2024-02-15", "close": 63.95, "volume": 1821321.0}, {"date": "2024-02-16", "close": 63.46, "volume": 1152897.0}, {"date": "2024-02-20", "close": 64.01, "volume": 1110340.0}, {"date": "2024-02-21", "close": 63.82, "volume": 762805.0}, {"date": "2024-02-22", "close": 64.54, "volume": 1068914.0}, {"date": "2024-02-23", "close": 64.9, "volume": 968755.0}, {"date": "2024-02-26", "close": 64.21, "volume": 678886.0}, {"date": "2024-02-27", "close": 64.0, "volume": 629603.0}, {"date": "2024-02-28", "close": 63.44, "volume": 652591.0}, {"date": "2024-02-29", "close": 63.76, "volume": 986131.0}, {"date": "2024-03-01", "close": 64.15, "volume": 1075790.0}, {"date": "2024-03-04", "close": 63.41, "volume": 687774.0}, {"date": "2024-03-05", "close": 62.32, "volume": 841886.0}, {"date": "2024-03-06", "close": 62.62, "volume": 888356.0}, {"date": "2024-03-07", "close": 62.5, "volume": 865421.0}, {"date": "2024-03-08", "close": 61.99, "volume": 2051510.0}, {"date": "2024-03-11", "close": 62.7, "volume": 968607.0}, {"date": "2024-03-12", "close": 62.62, "volume": 639792.0}, {"date": "2024-03-13", "close": 62.86, "volume": 714563.0}, {"date": "2024-03-14", "close": 62.4, "volume": 896557.0}, {"date": "2024-03-15", "close": 62.02, "volume": 1116363.0}, {"date": "2024-03-18", "close": 62.67, "volume": 1178280.0}, {"date": "2024-03-19", "close": 63.16, "volume": 821867.0}, {"date": "2024-03-20", "close": 63.7, "volume": 699678.0}, {"date": "2024-03-21", "close": 64.4, "volume": 936305.0}, {"date": "2024-03-22", "close": 63.84, "volume": 842922.0}, {"date": "2024-03-25", "close": 64.4, "volume": 970874.0}, {"date": "2024-03-26", "close": 64.49, "volume": 932340.0}, {"date": "2024-03-27", "close": 64.55, "volume": 1723046.0}, {"date": "2024-03-28", "close": 64.37, "volume": 1093328.0}, {"date": "2024-04-01", "close": 63.53, "volume": 934203.0}, {"date": "2024-04-02", "close": 62.96, "volume": 878293.0}, {"date": "2024-04-03", "close": 62.46, "volume": 1180294.0}, {"date": "2024-04-04", "close": 62.57, "volume": 1313923.0}, {"date": "2024-04-05", "close": 62.73, "volume": 814125.0}, {"date": "2024-04-08", "close": 62.65, "volume": 885740.0}, {"date": "2024-04-09", "close": 63.0, "volume": 819725.0}, {"date": "2024-04-10", "close": 61.81, "volume": 851749.0}, {"date": "2024-04-11", "close": 61.54, "volume": 1149084.0}, {"date": "2024-04-12", "close": 62.01, "volume": 1825941.0}, {"date": "2024-04-15", "close": 59.9, "volume": 1258408.0}, {"date": "2024-04-16", "close": 60.28, "volume": 770191.0}, {"date": "2024-04-17", "close": 60.24, "volume": 765230.0}, {"date": "2024-04-18", "close": 60.47, "volume": 699009.0}, {"date": "2024-04-19", "close": 60.82, "volume": 1030769.0}, {"date": "2024-04-22", "close": 61.23, "volume": 559765.0}, {"date": "2024-04-23", "close": 60.98, "volume": 1383046.0}, {"date": "2024-04-24", "close": 61.54, "volume": 868434.0}, {"date": "2024-04-25", "close": 61.31, "volume": 1235524.0}, {"date": "2024-04-26", "close": 61.24, "volume": 1583612.0}, {"date": "2024-04-29", "close": 61.92, "volume": 1154638.0}, {"date": "2024-04-30", "close": 61.89, "volume": 1186755.0}, {"date": "2024-05-01", "close": 61.22, "volume": 1140083.0}, {"date": "2024-05-02", "close": 61.52, "volume": 815495.0}, {"date": "2024-05-03", "close": 61.81, "volume": 778547.0}, {"date": "2024-05-06", "close": 62.78, "volume": 771935.0}, {"date": "2024-05-07", "close": 62.72, "volume": 1032684.0}, {"date": "2024-05-08", "close": 63.0, "volume": 815391.0}, {"date": "2024-05-09", "close": 63.42, "volume": 784605.0}, {"date": "2024-05-10", "close": 62.96, "volume": 885597.0}, {"date": "2024-05-13", "close": 63.06, "volume": 966751.0}, {"date": "2024-05-14", "close": 63.2, "volume": 1403188.0}, {"date": "2024-05-15", "close": 63.57, "volume": 1411390.0}, {"date": "2024-05-16", "close": 64.01, "volume": 1048624.0}, {"date": "2024-05-17", "close": 63.72, "volume": 684409.0}, {"date": "2024-05-20", "close": 63.46, "volume": 537605.0}, {"date": "2024-05-21", "close": 63.33, "volume": 967621.0}, {"date": "2024-05-22", "close": 62.98, "volume": 739085.0}, {"date": "2024-05-23", "close": 61.96, "volume": 1230251.0}, {"date": "2024-05-24", "close": 61.82, "volume": 1117872.0}, {"date": "2024-05-28", "close": 60.88, "volume": 1199013.0}, {"date": "2024-05-29", "close": 60.54, "volume": 732442.0}, {"date": "2024-05-30", "close": 60.95, "volume": 1067902.0}, {"date": "2024-05-31", "close": 62.05, "volume": 1546640.0}, {"date": "2024-06-03", "close": 61.81, "volume": 1133046.0}, {"date": "2024-06-04", "close": 62.3, "volume": 707338.0}, {"date": "2024-06-05", "close": 62.33, "volume": 815047.0}, {"date": "2024-06-06", "close": 62.07, "volume": 890192.0}, {"date": "2024-06-07", "close": 61.64, "volume": 868414.0}, {"date": "2024-06-10", "close": 61.72, "volume": 770101.0}, {"date": "2024-06-11", "close": 61.4, "volume": 594127.0}, {"date": "2024-06-12", "close": 61.52, "volume": 805101.0}, {"date": "2024-06-13", "close": 60.73, "volume": 711588.0}, {"date": "2024-06-14", "close": 60.69, "volume": 1050232.0}, {"date": "2024-06-17", "close": 61.33, "volume": 814417.0}, {"date": "2024-06-18", "close": 61.88, "volume": 820808.0}, {"date": "2024-06-20", "close": 62.15, "volume": 829905.0}, {"date": "2024-06-21", "close": 62.25, "volume": 1527815.0}, {"date": "2024-06-24", "close": 63.13, "volume": 807555.0}, {"date": "2024-06-25", "close": 62.93, "volume": 964886.0}, {"date": "2024-06-26", "close": 62.09, "volume": 739094.0}, {"date": "2024-06-27", "close": 62.18, "volume": 674753.0}, {"date": "2024-06-28", "close": 62.67, "volume": 1422638.0}, {"date": "2024-07-01", "close": 62.31, "volume": 874539.0}, {"date": "2024-07-02", "close": 62.47, "volume": 591142.0}, {"date": "2024-07-03", "close": 62.76, "volume": 323504.0}, {"date": "2024-07-05", "close": 62.21, "volume": 413253.0}, {"date": "2024-07-08", "close": 62.0, "volume": 520844.0}, {"date": "2024-07-09", "close": 61.42, "volume": 607724.0}, {"date": "2024-07-10", "close": 61.48, "volume": 593383.0}, {"date": "2024-07-11", "close": 62.87, "volume": 1173319.0}, {"date": "2024-07-12", "close": 65.31, "volume": 1791989.0}, {"date": "2024-07-15", "close": 66.53, "volume": 1213645.0}, {"date": "2024-07-16", "close": 67.45, "volume": 1020507.0}, {"date": "2024-07-17", "close": 68.44, "volume": 1508131.0}, {"date": "2024-07-18", "close": 67.62, "volume": 715996.0}, {"date": "2024-07-19", "close": 66.55, "volume": 1169224.0}, {"date": "2024-07-22", "close": 67.56, "volume": 748963.0}, {"date": "2024-07-23", "close": 67.71, "volume": 504693.0}, {"date": "2024-07-24", "close": 67.33, "volume": 905270.0}, {"date": "2024-07-25", "close": 68.02, "volume": 1255726.0}, {"date": "2024-07-26", "close": 72.29, "volume": 2959802.0}, {"date": "2024-07-29", "close": 73.66, "volume": 1931098.0}, {"date": "2024-07-30", "close": 73.46, "volume": 1499639.0}, {"date": "2024-07-31", "close": 72.95, "volume": 1549898.0}, {"date": "2024-08-01", "close": 72.17, "volume": 1759323.0}, {"date": "2024-08-02", "close": 71.59, "volume": 1242230.0}, {"date": "2024-08-05", "close": 69.26, "volume": 1164855.0}, {"date": "2024-08-06", "close": 69.33, "volume": 1291955.0}, {"date": "2024-08-07", "close": 69.65, "volume": 1279846.0}, {"date": "2024-08-08", "close": 70.11, "volume": 859558.0}, {"date": "2024-08-09", "close": 70.68, "volume": 915129.0}, {"date": "2024-08-12", "close": 70.53, "volume": 913705.0}, {"date": "2024-08-13", "close": 71.06, "volume": 842839.0}, {"date": "2024-08-14", "close": 71.4, "volume": 656088.0}, {"date": "2024-08-15", "close": 72.4, "volume": 967723.0}, {"date": "2024-08-16", "close": 72.69, "volume": 1068643.0}, {"date": "2024-08-19", "close": 73.27, "volume": 664959.0}, {"date": "2024-08-20", "close": 72.81, "volume": 774373.0}, {"date": "2024-08-21", "close": 73.52, "volume": 1547549.0}, {"date": "2024-08-22", "close": 73.4, "volume": 828488.0}, {"date": "2024-08-23", "close": 74.03, "volume": 833274.0}, {"date": "2024-08-26", "close": 74.18, "volume": 850725.0}, {"date": "2024-08-27", "close": 74.28, "volume": 566718.0}, {"date": "2024-08-28", "close": 74.24, "volume": 642241.0}, {"date": "2024-08-29", "close": 74.15, "volume": 900321.0}, {"date": "2024-08-30", "close": 75.09, "volume": 1036031.0}, {"date": "2024-09-03", "close": 73.81, "volume": 698485.0}, {"date": "2024-09-04", "close": 74.08, "volume": 875203.0}, {"date": "2024-09-05", "close": 72.97, "volume": 1235084.0}, {"date": "2024-09-06", "close": 72.1, "volume": 1057855.0}, {"date": "2024-09-09", "close": 72.72, "volume": 750504.0}, {"date": "2024-09-10", "close": 73.43, "volume": 912875.0}, {"date": "2024-09-11", "close": 72.83, "volume": 800816.0}, {"date": "2024-09-12", "close": 73.7, "volume": 856443.0}, {"date": "2024-09-13", "close": 74.74, "volume": 931771.0}, {"date": "2024-09-16", "close": 75.51, "volume": 1310449.0}, {"date": "2024-09-17", "close": 75.53, "volume": 1316048.0}, {"date": "2024-09-18", "close": 75.36, "volume": 1692376.0}, {"date": "2024-09-19", "close": 76.46, "volume": 1756535.0}, {"date": "2024-09-20", "close": 75.53, "volume": 2687505.0}, {"date": "2024-09-23", "close": 75.27, "volume": 1112711.0}, {"date": "2024-09-24", "close": 74.83, "volume": 1971241.0}, {"date": "2024-09-25", "close": 73.85, "volume": 1029974.0}, {"date": "2024-09-26", "close": 74.48, "volume": 1388847.0}, {"date": "2024-09-27", "close": 73.92, "volume": 1250268.0}, {"date": "2024-09-30", "close": 74.21, "volume": 1358759.0}, {"date": "2024-10-01", "close": 73.61, "volume": 1032430.0}, {"date": "2024-10-02", "close": 73.55, "volume": 715809.0}, {"date": "2024-10-03", "close": 73.61, "volume": 1695151.0}, {"date": "2024-10-04", "close": 73.77, "volume": 907745.0}, {"date": "2024-10-07", "close": 73.32, "volume": 929795.0}, {"date": "2024-10-08", "close": 73.69, "volume": 1876284.0}, {"date": "2024-10-09", "close": 74.59, "volume": 1228876.0}, {"date": "2024-10-10", "close": 74.06, "volume": 1160555.0}, {"date": "2024-10-11", "close": 75.44, "volume": 1328051.0}, {"date": "2024-10-14", "close": 75.6, "volume": 1482078.0}, {"date": "2024-10-15", "close": 76.0, "volume": 1368386.0}, {"date": "2024-10-16", "close": 76.66, "volume": 886676.0}, {"date": "2024-10-17", "close": 76.38, "volume": 823866.0}, {"date": "2024-10-18", "close": 76.68, "volume": 1255710.0}, {"date": "2024-10-21", "close": 76.13, "volume": 980322.0}, {"date": "2024-10-22", "close": 75.48, "volume": 1028455.0}, {"date": "2024-10-23", "close": 75.79, "volume": 1216569.0}, {"date": "2024-10-24", "close": 75.15, "volume": 1365120.0}, {"date": "2024-10-25", "close": 70.04, "volume": 5279583.0}, {"date": "2024-10-28", "close": 70.13, "volume": 1895977.0}, {"date": "2024-10-29", "close": 70.45, "volume": 1709975.0}, {"date": "2024-10-30", "close": 70.8, "volume": 1267015.0}, {"date": "2024-10-31", "close": 69.93, "volume": 1447793.0}, {"date": "2024-11-01", "close": 70.4, "volume": 1637654.0}, {"date": "2024-11-04", "close": 70.77, "volume": 1194412.0}, {"date": "2024-11-05", "close": 71.9, "volume": 1423420.0}, {"date": "2024-11-06", "close": 74.17, "volume": 1337753.0}, {"date": "2024-11-07", "close": 74.59, "volume": 1483670.0}, {"date": "2024-11-08", "close": 74.78, "volume": 1337202.0}, {"date": "2024-11-11", "close": 74.84, "volume": 1884434.0}, {"date": "2024-11-12", "close": 74.3, "volume": 1686226.0}, {"date": "2024-11-13", "close": 74.85, "volume": 2159856.0}, {"date": "2024-11-14", "close": 74.23, "volume": 1615884.0}, {"date": "2024-11-15", "close": 73.4, "volume": 1564268.0}, {"date": "2024-11-18", "close": 73.51, "volume": 1733506.0}, {"date": "2024-11-19", "close": 72.9, "volume": 1069604.0}, {"date": "2024-11-20", "close": 73.43, "volume": 876447.0}, {"date": "2024-11-21", "close": 75.16, "volume": 1394191.0}, {"date": "2024-11-22", "close": 76.12, "volume": 1441122.0}, {"date": "2024-11-25", "close": 76.87, "volume": 2385528.0}, {"date": "2024-11-26", "close": 77.1, "volume": 1524955.0}, {"date": "2024-11-27", "close": 77.36, "volume": 938794.0}, {"date": "2024-11-29", "close": 77.34, "volume": 571965.0}, {"date": "2024-12-02", "close": 76.98, "volume": 1029838.0}, {"date": "2024-12-03", "close": 76.7, "volume": 847212.0}, {"date": "2024-12-04", "close": 76.91, "volume": 1012507.0}, {"date": "2024-12-05", "close": 76.47, "volume": 974958.0}, {"date": "2024-12-06", "close": 76.12, "volume": 860884.0}, {"date": "2024-12-09", "close": 75.46, "volume": 1514859.0}, {"date": "2024-12-10", "close": 76.92, "volume": 1529117.0}, {"date": "2024-12-11", "close": 77.25, "volume": 1503412.0}, {"date": "2024-12-12", "close": 76.9, "volume": 1326423.0}, {"date": "2024-12-13", "close": 76.67, "volume": 779522.0}, {"date": "2024-12-16", "close": 76.41, "volume": 952157.0}, {"date": "2024-12-17", "close": 76.03, "volume": 958854.0}, {"date": "2024-12-18", "close": 73.65, "volume": 1350171.0}, {"date": "2024-12-19", "close": 74.27, "volume": 1312249.0}, {"date": "2024-12-20", "close": 75.82, "volume": 3003584.0}, {"date": "2024-12-23", "close": 75.41, "volume": 1042061.0}, {"date": "2024-12-24", "close": 76.74, "volume": 641114.0}, {"date": "2024-12-26", "close": 76.94, "volume": 555472.0}, {"date": "2024-12-27", "close": 76.11, "volume": 489844.0}, {"date": "2024-12-30", "close": 75.66, "volume": 533686.0}, {"date": "2024-12-31", "close": 75.78, "volume": 648469.0}, {"date": "2025-01-02", "close": 75.45, "volume": 606115.0}, {"date": "2025-01-03", "close": 76.05, "volume": 934494.0}, {"date": "2025-01-06", "close": 75.7, "volume": 810521.0}, {"date": "2025-01-07", "close": 75.58, "volume": 965547.0}, {"date": "2025-01-08", "close": 76.01, "volume": 1224004.0}, {"date": "2025-01-10", "close": 74.75, "volume": 1735613.0}, {"date": "2025-01-13", "close": 75.53, "volume": 1439947.0}, {"date": "2025-01-14", "close": 77.12, "volume": 1345723.0}, {"date": "2025-01-15", "close": 78.41, "volume": 1661241.0}, {"date": "2025-01-16", "close": 79.1, "volume": 1222721.0}, {"date": "2025-01-17", "close": 78.5, "volume": 1121349.0}, {"date": "2025-01-21", "close": 80.37, "volume": 1749464.0}, {"date": "2025-01-22", "close": 79.64, "volume": 1221317.0}, {"date": "2025-01-23", "close": 79.56, "volume": 919694.0}, {"date": "2025-01-24", "close": 79.98, "volume": 928398.0}, {"date": "2025-01-27", "close": 80.18, "volume": 1396660.0}, {"date": "2025-01-28", "close": 80.95, "volume": 1495460.0}, {"date": "2025-01-29", "close": 80.23, "volume": 1236470.0}, {"date": "2025-01-30", "close": 81.22, "volume": 1318685.0}, {"date": "2025-01-31", "close": 80.95, "volume": 1030024.0}, {"date": "2025-02-03", "close": 81.55, "volume": 1563269.0}, {"date": "2025-02-04", "close": 81.3, "volume": 976273.0}, {"date": "2025-02-05", "close": 81.82, "volume": 1500015.0}, {"date": "2025-02-06", "close": 81.8, "volume": 2000770.0}, {"date": "2025-02-07", "close": 86.71, "volume": 4109240.0}, {"date": "2025-02-10", "close": 87.29, "volume": 1848953.0}, {"date": "2025-02-11", "close": 86.71, "volume": 2556299.0}, {"date": "2025-02-12", "close": 88.09, "volume": 1534149.0}, {"date": "2025-02-13", "close": 88.58, "volume": 1168939.0}, {"date": "2025-02-14", "close": 88.66, "volume": 1021330.0}, {"date": "2025-02-18", "close": 89.08, "volume": 1710763.0}, {"date": "2025-02-19", "close": 89.12, "volume": 798201.0}, {"date": "2025-02-20", "close": 89.13, "volume": 1573760.0}, {"date": "2025-02-21", "close": 88.6, "volume": 2166520.0}, {"date": "2025-02-24", "close": 88.65, "volume": 1582429.0}, {"date": "2025-02-25", "close": 88.45, "volume": 1960819.0}, {"date": "2025-02-26", "close": 88.34, "volume": 1328267.0}, {"date": "2025-02-27", "close": 88.14, "volume": 1182973.0}, {"date": "2025-02-28", "close": 89.05, "volume": 1391690.0}, {"date": "2025-03-03", "close": 88.22, "volume": 1192597.0}, {"date": "2025-03-04", "close": 86.29, "volume": 1805924.0}, {"date": "2025-03-05", "close": 86.97, "volume": 894117.0}, {"date": "2025-03-06", "close": 84.57, "volume": 1670182.0}, {"date": "2025-03-07", "close": 85.86, "volume": 2526947.0}, {"date": "2025-03-10", "close": 82.88, "volume": 2247664.0}, {"date": "2025-03-11", "close": 81.52, "volume": 2565258.0}, {"date": "2025-03-12", "close": 81.53, "volume": 1521310.0}, {"date": "2025-03-13", "close": 79.96, "volume": 1298701.0}, {"date": "2025-03-14", "close": 81.41, "volume": 1250772.0}, {"date": "2025-03-17", "close": 82.09, "volume": 936721.0}, {"date": "2025-03-18", "close": 81.75, "volume": 1682986.0}, {"date": "2025-03-19", "close": 82.85, "volume": 1110354.0}, {"date": "2025-03-20", "close": 82.34, "volume": 1279132.0}, {"date": "2025-03-21", "close": 82.35, "volume": 3080599.0}, {"date": "2025-03-24", "close": 82.75, "volume": 1161111.0}, {"date": "2025-03-25", "close": 83.31, "volume": 1047838.0}, {"date": "2025-03-26", "close": 83.83, "volume": 805934.0}, {"date": "2025-03-27", "close": 83.64, "volume": 902436.0}, {"date": "2025-03-28", "close": 81.98, "volume": 802046.0}, {"date": "2025-03-31", "close": 83.53, "volume": 2010915.0}, {"date": "2025-04-01", "close": 83.0, "volume": 984730.0}, {"date": "2025-04-02", "close": 83.42, "volume": 1357092.0}, {"date": "2025-04-03", "close": 79.98, "volume": 1447960.0}, {"date": "2025-04-04", "close": 74.35, "volume": 1479624.0}, {"date": "2025-04-07", "close": 73.27, "volume": 2386534.0}, {"date": "2025-04-08", "close": 71.96, "volume": 1985067.0}, {"date": "2025-04-09", "close": 77.86, "volume": 2649479.0}, {"date": "2025-04-10", "close": 74.98, "volume": 1665822.0}, {"date": "2025-04-11", "close": 76.07, "volume": 1754427.0}, {"date": "2025-04-14", "close": 77.38, "volume": 1625363.0}, {"date": "2025-04-15", "close": 76.86, "volume": 1344947.0}, {"date": "2025-04-16", "close": 76.08, "volume": 1259919.0}, {"date": "2025-04-17", "close": 76.33, "volume": 1040848.0}, {"date": "2025-04-21", "close": 73.55, "volume": 1399311.0}, {"date": "2025-04-22", "close": 75.49, "volume": 1198056.0}, {"date": "2025-04-23", "close": 76.37, "volume": 988937.0}, {"date": "2025-04-24", "close": 77.43, "volume": 1688751.0}, {"date": "2025-04-25", "close": 72.69, "volume": 4652999.0}, {"date": "2025-04-28", "close": 73.38, "volume": 1868057.0}, {"date": "2025-04-29", "close": 74.91, "volume": 2280759.0}, {"date": "2025-04-30", "close": 75.6, "volume": 1759920.0}, {"date": "2025-05-01", "close": 75.67, "volume": 1453001.0}, {"date": "2025-05-02", "close": 77.7, "volume": 2275776.0}, {"date": "2025-05-05", "close": 78.1, "volume": 1660762.0}, {"date": "2025-05-06", "close": 77.95, "volume": 2097053.0}, {"date": "2025-05-07", "close": 76.72, "volume": 2563490.0}, {"date": "2025-05-08", "close": 77.71, "volume": 1584079.0}, {"date": "2025-05-09", "close": 77.61, "volume": 1256769.0}, {"date": "2025-05-12", "close": 79.87, "volume": 1163154.0}, {"date": "2025-05-13", "close": 79.66, "volume": 1259819.0}, {"date": "2025-05-14", "close": 79.26, "volume": 1260008.0}, {"date": "2025-05-15", "close": 79.51, "volume": 1434515.0}, {"date": "2025-05-16", "close": 79.6, "volume": 1558508.0}, {"date": "2025-05-19", "close": 80.06, "volume": 1088615.0}, {"date": "2025-05-20", "close": 80.39, "volume": 1480632.0}, {"date": "2025-05-21", "close": 78.53, "volume": 1538314.0}, {"date": "2025-05-22", "close": 78.9, "volume": 906836.0}, {"date": "2025-05-23", "close": 79.79, "volume": 1135292.0}, {"date": "2025-05-27", "close": 80.94, "volume": 1144655.0}, {"date": "2025-05-28", "close": 80.73, "volume": 807745.0}, {"date": "2025-05-29", "close": 80.61, "volume": 783917.0}, {"date": "2025-05-30", "close": 80.81, "volume": 1898323.0}, {"date": "2025-06-02", "close": 79.33, "volume": 1060516.0}, {"date": "2025-06-03", "close": 79.74, "volume": 787921.0}, {"date": "2025-06-04", "close": 79.93, "volume": 816765.0}, {"date": "2025-06-05", "close": 80.22, "volume": 814002.0}, {"date": "2025-06-06", "close": 80.64, "volume": 1167298.0}, {"date": "2025-06-09", "close": 81.22, "volume": 1044605.0}, {"date": "2025-06-10", "close": 81.82, "volume": 878429.0}, {"date": "2025-06-11", "close": 81.24, "volume": 722693.0}, {"date": "2025-06-12", "close": 81.6, "volume": 750567.0}, {"date": "2025-06-13", "close": 79.16, "volume": 1055843.0}, {"date": "2025-06-16", "close": 80.51, "volume": 782486.0}, {"date": "2025-06-17", "close": 79.79, "volume": 601537.0}, {"date": "2025-06-18", "close": 79.48, "volume": 949160.0}, {"date": "2025-06-20", "close": 79.43, "volume": 1653706.0}, {"date": "2025-06-23", "close": 80.77, "volume": 1042164.0}, {"date": "2025-06-24", "close": 81.43, "volume": 1429661.0}, {"date": "2025-06-25", "close": 80.48, "volume": 756790.0}, {"date": "2025-06-26", "close": 81.27, "volume": 1098337.0}, {"date": "2025-06-27", "close": 81.84, "volume": 1279222.0}, {"date": "2025-06-30", "close": 82.8, "volume": 938794.0}, {"date": "2025-07-01", "close": 83.32, "volume": 1042859.0}, {"date": "2025-07-02", "close": 83.02, "volume": 1066358.0}, {"date": "2025-07-03", "close": 83.5, "volume": 992907.0}, {"date": "2025-07-07", "close": 83.54, "volume": 1196297.0}, {"date": "2025-07-08", "close": 83.23, "volume": 1394442.0}, {"date": "2025-07-09", "close": 83.32, "volume": 824523.0}, {"date": "2025-07-10", "close": 83.61, "volume": 936063.0}, {"date": "2025-07-11", "close": 82.5, "volume": 751526.0}, {"date": "2025-07-14", "close": 83.56, "volume": 915329.0}, {"date": "2025-07-15", "close": 81.85, "volume": 1134833.0}, {"date": "2025-07-16", "close": 82.71, "volume": 925939.0}, {"date": "2025-07-17", "close": 83.26, "volume": 1129250.0}, {"date": "2025-07-18", "close": 83.41, "volume": 913816.0}, {"date": "2025-07-21", "close": 83.21, "volume": 1148409.0}, {"date": "2025-07-22", "close": 83.47, "volume": 1213572.0}, {"date": "2025-07-23", "close": 83.67, "volume": 1347571.0}, {"date": "2025-07-24", "close": 85.85, "volume": 2774093.0}, {"date": "2025-07-25", "close": 85.18, "volume": 1581130.0}, {"date": "2025-07-28", "close": 85.18, "volume": 1407484.0}, {"date": "2025-07-29", "close": 85.26, "volume": 1430782.0}, {"date": "2025-07-30", "close": 85.43, "volume": 1173134.0}, {"date": "2025-07-31", "close": 85.48, "volume": 1584545.0}, {"date": "2025-08-01", "close": 84.23, "volume": 1301002.0}, {"date": "2025-08-04", "close": 85.39, "volume": 917506.0}, {"date": "2025-08-05", "close": 85.94, "volume": 1239623.0}, {"date": "2025-08-06", "close": 86.17, "volume": 1254577.0}, {"date": "2025-08-07", "close": 86.37, "volume": 1305383.0}, {"date": "2025-08-08", "close": 86.8, "volume": 1202210.0}, {"date": "2025-08-11", "close": 85.53, "volume": 1092910.0}, {"date": "2025-08-12", "close": 86.08, "volume": 824044.0}, {"date": "2025-08-13", "close": 87.92, "volume": 855944.0}, {"date": "2025-08-14", "close": 87.85, "volume": 1063958.0}, {"date": "2025-08-15", "close": 86.83, "volume": 1222305.0}, {"date": "2025-08-18", "close": 86.91, "volume": 1747670.0}, {"date": "2025-08-19", "close": 87.86, "volume": 1183654.0}, {"date": "2025-08-20", "close": 87.9, "volume": 1084615.0}, {"date": "2025-08-21", "close": 88.7, "volume": 1461880.0}, {"date": "2025-08-22", "close": 90.2, "volume": 1923985.0}, {"date": "2025-08-25", "close": 89.38, "volume": 915165.0}, {"date": "2025-08-26", "close": 89.54, "volume": 1255193.0}, {"date": "2025-08-27", "close": 89.49, "volume": 882027.0}, {"date": "2025-08-28", "close": 88.37, "volume": 774316.0}, {"date": "2025-08-29", "close": 88.66, "volume": 1020174.0}, {"date": "2025-09-02", "close": 87.52, "volume": 968605.0}, {"date": "2025-09-03", "close": 87.19, "volume": 860860.0}, {"date": "2025-09-04", "close": 88.73, "volume": 1031778.0}, {"date": "2025-09-05", "close": 88.8, "volume": 840654.0}, {"date": "2025-09-08", "close": 88.87, "volume": 939181.0}, {"date": "2025-09-09", "close": 88.78, "volume": 881394.0}, {"date": "2025-09-10", "close": 88.46, "volume": 920033.0}, {"date": "2025-09-11", "close": 90.09, "volume": 1066557.0}, {"date": "2025-09-12", "close": 89.21, "volume": 765665.0}, {"date": "2025-09-15", "close": 88.74, "volume": 863883.0}, {"date": "2025-09-16", "close": 88.46, "volume": 1139375.0}, {"date": "2025-09-17", "close": 88.83, "volume": 980463.0}, {"date": "2025-09-18", "close": 89.25, "volume": 1020435.0}, {"date": "2025-09-19", "close": 88.59, "volume": 2101118.0}, {"date": "2025-09-22", "close": 89.64, "volume": 1202057.0}, {"date": "2025-09-23", "close": 88.81, "volume": 749078.0}, {"date": "2025-09-24", "close": 87.93, "volume": 1285618.0}, {"date": "2025-09-25", "close": 87.12, "volume": 1148476.0}, {"date": "2025-09-26", "close": 87.87, "volume": 896081.0}, {"date": "2025-09-29", "close": 88.12, "volume": 1038857.0}, {"date": "2025-09-30", "close": 88.76, "volume": 1134623.0}, {"date": "2025-10-01", "close": 88.08, "volume": 1117624.0}, {"date": "2025-10-02", "close": 87.48, "volume": 778495.0}, {"date": "2025-10-03", "close": 87.89, "volume": 780249.0}, {"date": "2025-10-06", "close": 87.32, "volume": 1040688.0}, {"date": "2025-10-07", "close": 87.66, "volume": 1397727.0}, {"date": "2025-10-08", "close": 86.81, "volume": 1211930.0}, {"date": "2025-10-09", "close": 84.69, "volume": 1290879.0}, {"date": "2025-10-10", "close": 82.29, "volume": 1518899.0}, {"date": "2025-10-13", "close": 81.05, "volume": 1417518.0}, {"date": "2025-10-14", "close": 82.88, "volume": 1336632.0}, {"date": "2025-10-15", "close": 80.8, "volume": 1300521.0}, {"date": "2025-10-16", "close": 79.54, "volume": 1298181.0}, {"date": "2025-10-17", "close": 79.68, "volume": 1391202.0}, {"date": "2025-10-20", "close": 81.39, "volume": 1423720.0}, {"date": "2025-10-21", "close": 82.5, "volume": 1003207.0}, {"date": "2025-10-22", "close": 82.05, "volume": 1643029.0}, {"date": "2025-10-23", "close": 80.88, "volume": 2225402.0}, {"date": "2025-10-24", "close": 84.63, "volume": 2955941.0}, {"date": "2025-10-27", "close": 85.45, "volume": 1863888.0}, {"date": "2025-10-28", "close": 85.37, "volume": 1816295.0}, {"date": "2025-10-29", "close": 83.27, "volume": 2315096.0}, {"date": "2025-10-30", "close": 83.64, "volume": 1561569.0}, {"date": "2025-10-31", "close": 84.92, "volume": 2868460.0}, {"date": "2025-11-03", "close": 84.75, "volume": 1516090.0}, {"date": "2025-11-04", "close": 85.72, "volume": 1637634.0}, {"date": "2025-11-05", "close": 85.75, "volume": 2448102.0}, {"date": "2025-11-06", "close": 84.38, "volume": 1770860.0}, {"date": "2025-11-07", "close": 84.25, "volume": 1029909.0}, {"date": "2025-11-10", "close": 84.89, "volume": 971977.0}, {"date": "2025-11-11", "close": 85.08, "volume": 745558.0}, {"date": "2025-11-12", "close": 85.25, "volume": 900081.0}, {"date": "2025-11-13", "close": 84.63, "volume": 1065155.0}, {"date": "2025-11-14", "close": 83.49, "volume": 952340.0}, {"date": "2025-11-17", "close": 81.16, "volume": 969576.0}, {"date": "2025-11-18", "close": 81.34, "volume": 1187456.0}, {"date": "2025-11-19", "close": 82.84, "volume": 1215264.0}, {"date": "2025-11-20", "close": 82.7, "volume": 1815493.0}, {"date": "2025-11-21", "close": 83.9, "volume": 1289508.0}, {"date": "2025-11-24", "close": 84.58, "volume": 2020580.0}, {"date": "2025-11-25", "close": 85.88, "volume": 1461479.0}, {"date": "2025-11-26", "close": 85.7, "volume": 1048496.0}, {"date": "2025-11-28", "close": 85.94, "volume": 470286.0}, {"date": "2025-12-01", "close": 86.12, "volume": 1176383.0}, {"date": "2025-12-02", "close": 85.55, "volume": 935551.0}, {"date": "2025-12-03", "close": 86.51, "volume": 692276.0}, {"date": "2025-12-04", "close": 87.82, "volume": 1134969.0}, {"date": "2025-12-05", "close": 88.32, "volume": 1253157.0}, {"date": "2025-12-08", "close": 87.06, "volume": 1186224.0}, {"date": "2025-12-09", "close": 86.31, "volume": 1240300.0}, {"date": "2025-12-10", "close": 85.96, "volume": 1732298.0}, {"date": "2025-12-11", "close": 87.07, "volume": 1557864.0}, {"date": "2025-12-12", "close": 86.98, "volume": 1086478.0}, {"date": "2025-12-15", "close": 86.5, "volume": 1228440.0}, {"date": "2025-12-16", "close": 86.47, "volume": 1274964.0}, {"date": "2025-12-17", "close": 86.76, "volume": 1460962.0}, {"date": "2025-12-18", "close": 87.64, "volume": 1493622.0}, {"date": "2025-12-19", "close": 87.75, "volume": 2259427.0}, {"date": "2025-12-22", "close": 88.91, "volume": 1470574.0}, {"date": "2025-12-23", "close": 89.1, "volume": 1208899.0}, {"date": "2025-12-24", "close": 89.02, "volume": 502596.0}, {"date": "2025-12-26", "close": 89.62, "volume": 441061.0}, {"date": "2025-12-29", "close": 89.38, "volume": 715329.0}, {"date": "2025-12-30", "close": 88.5, "volume": 738037.0}, {"date": "2025-12-31", "close": 87.42, "volume": 790467.0}, {"date": "2026-01-02", "close": 85.75, "volume": 1266004.0}, {"date": "2026-01-05", "close": 88.18, "volume": 1280109.0}, {"date": "2026-01-06", "close": 88.69, "volume": 1254382.0}, {"date": "2026-01-07", "close": 88.43, "volume": 959979.0}, {"date": "2026-01-08", "close": 88.93, "volume": 843287.0}, {"date": "2026-01-09", "close": 87.04, "volume": 1351065.0}, {"date": "2026-01-12", "close": 85.94, "volume": 2182107.0}, {"date": "2026-01-13", "close": 84.81, "volume": 1578826.0}, {"date": "2026-01-14", "close": 86.04, "volume": 1694040.0}, {"date": "2026-01-15", "close": 86.05, "volume": 992982.0}, {"date": "2026-01-16", "close": 85.78, "volume": 1370397.0}, {"date": "2026-01-20", "close": 84.24, "volume": 1617452.0}, {"date": "2026-01-21", "close": 84.62, "volume": 1234188.0}, {"date": "2026-01-22", "close": 85.83, "volume": 833555.0}, {"date": "2026-01-23", "close": 85.31, "volume": 795854.0}, {"date": "2026-01-26", "close": 85.72, "volume": 929873.0}, {"date": "2026-01-27", "close": 85.49, "volume": 1085018.0}, {"date": "2026-01-28", "close": 84.72, "volume": 1347936.0}, {"date": "2026-01-29", "close": 82.88, "volume": 1781478.0}, {"date": "2026-01-30", "close": 81.89, "volume": 1752507.0}, {"date": "2026-02-02", "close": 82.21, "volume": 1980940.0}, {"date": "2026-02-03", "close": 73.49, "volume": 4613243.0}, {"date": "2026-02-04", "close": 73.7, "volume": 4402100.0}, {"date": "2026-02-05", "close": 74.98, "volume": 3102719.0}, {"date": "2026-02-06", "close": 77.39, "volume": 5415248.0}, {"date": "2026-02-09", "close": 76.43, "volume": 2519367.0}, {"date": "2026-02-10", "close": 75.28, "volume": 3232533.0}, {"date": "2026-02-11", "close": 72.91, "volume": 3751025.0}, {"date": "2026-02-12", "close": 71.16, "volume": 3761346.0}, {"date": "2026-02-13", "close": 72.09, "volume": 2443250.0}, {"date": "2026-02-17", "close": 71.45, "volume": 2432804.0}, {"date": "2026-02-18", "close": 72.74, "volume": 2378242.0}, {"date": "2026-02-19", "close": 71.37, "volume": 4594759.0}, {"date": "2026-02-20", "close": 71.38, "volume": 2178450.0}, {"date": "2026-02-23", "close": 69.55, "volume": 2004584.0}, {"date": "2026-02-24", "close": 70.37, "volume": 1744050.0}, {"date": "2026-02-25", "close": 72.87, "volume": 3015198.0}, {"date": "2026-02-26", "close": 75.54, "volume": 2310183.0}, {"date": "2026-02-27", "close": 75.29, "volume": 2803592.0}, {"date": "2026-03-02", "close": 75.19, "volume": 2404577.0}, {"date": "2026-03-03", "close": 74.78, "volume": 1698400.0}, {"date": "2026-03-04", "close": 75.2, "volume": 1553110.0}, {"date": "2026-03-05", "close": 75.48, "volume": 3453507.0}, {"date": "2026-03-06", "close": 75.79, "volume": 2893052.0}, {"date": "2026-03-09", "close": 74.4, "volume": 2589641.0}, {"date": "2026-03-10", "close": 73.67, "volume": 2796998.0}, {"date": "2026-03-11", "close": 72.98, "volume": 2590581.0}, {"date": "2026-03-12", "close": 71.52, "volume": 2604680.0}, {"date": "2026-03-13", "close": 71.82, "volume": 1943983.0}, {"date": "2026-03-16", "close": 71.59, "volume": 1991876.0}, {"date": "2026-03-17", "close": 72.62, "volume": 2326698.0}, {"date": "2026-03-18", "close": 71.52, "volume": 2576934.0}, {"date": "2026-03-19", "close": 71.86, "volume": 3262707.0}, {"date": "2026-03-20", "close": 71.38, "volume": 5484720.0}, {"date": "2026-03-23", "close": 71.27, "volume": 3164830.0}, {"date": "2026-03-24", "close": 67.7, "volume": 5282333.0}, {"date": "2026-03-25", "close": 67.44, "volume": 2647652.0}, {"date": "2026-03-26", "close": 67.16, "volume": 2707369.0}, {"date": "2026-03-27", "close": 65.42, "volume": 2536663.0}, {"date": "2026-03-30", "close": 66.65, "volume": 2491391.0}, {"date": "2026-03-31", "close": 67.57, "volume": 2709595.0}, {"date": "2026-04-01", "close": 67.65, "volume": 2514114.0}, {"date": "2026-04-02", "close": 68.33, "volume": 2036889.0}, {"date": "2026-04-06", "close": 68.66, "volume": 1816390.0}, {"date": "2026-04-07", "close": 68.87, "volume": 2539485.0}, {"date": "2026-04-08", "close": 70.35, "volume": 2804062.0}, {"date": "2026-04-09", "close": 68.22, "volume": 2920520.0}, {"date": "2026-04-10", "close": 67.26, "volume": 2944134.0}, {"date": "2026-04-13", "close": 69.19, "volume": 2813564.0}, {"date": "2026-04-14", "close": 70.0, "volume": 1852864.0}, {"date": "2026-04-15", "close": 71.46, "volume": 2514607.0}, {"date": "2026-04-16", "close": 71.3, "volume": 3604817.0}, {"date": "2026-04-17", "close": 72.11, "volume": 2349856.0}, {"date": "2026-04-20", "close": 71.3, "volume": 2005969.0}, {"date": "2026-04-21", "close": 71.46, "volume": 2735994.0}, {"date": "2026-04-22", "close": 70.68, "volume": 2519782.0}, {"date": "2026-04-23", "close": 70.06, "volume": 3316078.0}, {"date": "2026-04-24", "close": 67.29, "volume": 3785088.0}, {"date": "2026-04-27", "close": 68.63, "volume": 2449617.0}, {"date": "2026-04-28", "close": 69.1, "volume": 2804474.0}, {"date": "2026-04-29", "close": 69.49, "volume": 1993766.0}, {"date": "2026-04-30", "close": 69.3, "volume": 4000971.0}, {"date": "2026-05-01", "close": 69.29, "volume": 1947431.0}, {"date": "2026-05-04", "close": 69.23, "volume": 1484876.0}, {"date": "2026-05-05", "close": 69.28, "volume": 2231124.0}, {"date": "2026-05-06", "close": 69.52, "volume": 2220358.0}, {"date": "2026-05-07", "close": 70.1, "volume": 2346367.0}, {"date": "2026-05-08", "close": 68.76, "volume": 2280801.0}, {"date": "2026-05-11", "close": 67.04, "volume": 2707004.0}, {"date": "2026-05-12", "close": 66.71, "volume": 2152727.0}, {"date": "2026-05-13", "close": 64.77, "volume": 2424765.0}, {"date": "2026-05-14", "close": 64.87, "volume": 2784643.0}, {"date": "2026-05-15", "close": 64.58, "volume": 3329781.0}, {"date": "2026-05-18", "close": 67.22, "volume": 2657043.0}, {"date": "2026-05-19", "close": 66.25, "volume": 2535851.0}, {"date": "2026-05-20", "close": 67.2, "volume": 2360456.0}, {"date": "2026-05-21", "close": 66.95, "volume": 2956092.0}, {"date": "2026-05-22", "close": 67.04, "volume": 1951075.0}, {"date": "2026-05-26", "close": 66.74, "volume": 1988380.0}, {"date": "2026-05-27", "close": 65.74, "volume": 2159757.0}, {"date": "2026-05-28", "close": 66.11, "volume": 2936158.0}, {"date": "2026-05-29", "close": 67.52, "volume": 3944698.0}, {"date": "2026-06-01", "close": 69.08, "volume": 2634708.0}, {"date": "2026-06-02", "close": 68.22, "volume": 2752834.0}, {"date": "2026-06-03", "close": 67.97, "volume": 2670082.0}, {"date": "2026-06-04", "close": 69.4, "volume": 2921322.0}, {"date": "2026-06-05", "close": 69.91, "volume": 2960741.0}, {"date": "2026-06-08", "close": 68.2, "volume": 2332804.0}, {"date": "2026-06-09", "close": 68.69, "volume": 2233886.0}, {"date": "2026-06-10", "close": 68.25, "volume": 2563370.0}, {"date": "2026-06-11", "close": 67.74, "volume": 2255979.0}, {"date": "2026-06-12", "close": 67.68, "volume": 2446175.0}, {"date": "2026-06-15", "close": 67.42, "volume": 1937952.0}, {"date": "2026-06-16", "close": 68.18, "volume": 1755308.0}, {"date": "2026-06-17", "close": 66.36, "volume": 1622616.0}, {"date": "2026-06-18", "close": 65.42, "volume": 3294129.0}, {"date": "2026-06-22", "close": 65.13, "volume": 2161962.0}, {"date": "2026-06-23", "close": 66.18, "volume": 1304185.0}, {"date": "2026-06-24", "close": 65.97, "volume": 1455490.0}, {"date": "2026-06-25", "close": 63.02, "volume": 1806014.0}, {"date": "2026-06-26", "close": 63.66, "volume": 3338774.0}, {"date": "2026-06-29", "close": 62.94, "volume": 2013387.0}, {"date": "2026-06-30", "close": 62.05, "volume": 2073038.0}, {"date": "2026-07-01", "close": 63.91, "volume": 2286809.0}, {"date": "2026-07-02", "close": 65.52, "volume": 1602733.0}, {"date": "2026-07-06", "close": 65.32, "volume": 1233858.0}, {"date": "2026-07-07", "close": 66.3, "volume": 1359547.0}, {"date": "2026-07-08", "close": 65.42, "volume": 1772838.0}, {"date": "2026-07-09", "close": 66.73, "volume": 2058725.0}, {"date": "2026-07-10", "close": 66.62, "volume": 1832246.0}, {"date": "2026-07-13", "close": 68.06, "volume": 1048516.0}, {"date": "2026-07-14", "close": 66.79, "volume": 1369334.0}, {"date": "2026-07-15", "close": 68.59, "volume": 1888215.0}, {"date": "2026-07-16", "close": 70.57, "volume": 1783378.0}, {"date": "2026-07-17", "close": 69.56, "volume": 1801968.0}, {"date": "2026-07-20", "close": 69.51, "volume": 2315962.0}, {"date": "2026-07-21", "close": 67.92, "volume": 1703294.0}, {"date": "2026-07-22", "close": 67.02, "volume": 1576267.0}, {"date": "2026-07-23", "close": 66.95, "volume": 2101601.0}, {"date": "2026-07-24", "close": 73.88, "volume": 3476119.0}, {"date": "2026-07-27", "close": 75.04, "volume": 2186932.0}, {"date": "2026-07-28", "close": 77.9, "volume": 2604930.0}, {"date": "2026-07-29", "close": 78.31, "volume": 1957929.0}, {"date": "2026-07-30", "close": 77.17, "volume": 1766071.0}, {"date": "2026-07-31", "close": 77.05, "volume": 2132022.0}, {"date": "2026-08-03", "close": 79.38, "volume": 2370786.0}, {"date": "2026-08-04", "close": 81.06, "volume": 3568690.0}, {"date": "2026-08-05", "close": 79.17, "volume": 2804196.0}, {"date": "2026-08-06", "close": 79.84, "volume": 1552360.0}, {"date": "2026-08-07", "close": 79.23, "volume": 1499070.0}], "refreshing": true}