{"ticker": "TD", "overview": {"cik": "947263", "ticker": "TD", "name": "TORONTO DOMINION BANK", "industry": "Commercial Banks, NEC", "country": "Canada", "sic": "6029", "announcements": [{"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0002052595-26-000084", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001140361-26-033213", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001140361-26-033192", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001140361-26-033138", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRICING SUPPLEMENT", "accession": "0001140361-26-033118", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRICING SUPPLEMENT", "accession": "0001140361-26-033105", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRICING SUPPLEMENT", "accession": "0001140361-26-033096", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-14", "title": "TERM SHEET", "accession": "0001140361-26-033043", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRICING SUPPLEMENT", "accession": "0001140361-26-033041", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRICING SUPPLEMENT", "accession": "0001140361-26-033038", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001140361-26-033037", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001140361-26-033012", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001140361-26-033003", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001140361-26-032877", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001140361-26-032870", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "PRICING SUPPLEMENT", "accession": "0001140361-26-032821", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001140361-26-032785", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "PRICING SUPPLEMENT", "accession": "0001140361-26-032774", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001140361-26-032763", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001140361-26-032756", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "PRICING SUPPLEMENT", "accession": "0001140361-26-032719", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001140361-26-032690", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "PRICING SUPPLEMENT", "accession": "0001140361-26-032688", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "PRICING SUPPLEMENT", "accession": "0001140361-26-032685", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-12", "title": "PRICING SUPPLEMENT", "accession": "0001140361-26-032528", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "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": "TD", "has_prices": true, "as_of": "2026-08-07", "last": 121.31, "prev_close": 121.18, "change": 0.12999999999999545, "change_pct": 0.001072784287836239, "session_volume": 3178914.0, "vwap_5": 120.79052899707187, "vwap_20": 120.97030070679021, "vwap_60": 117.84862414439218, "vwap_250": 97.60213178548051, "high_52w": 124.8, "low_52w": 80.43, "avg_volume_20": 2623105.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001517", "src": "13DG", "ticker": "TD", "cik": "947263", "company": "TORONTO DOMINION BANK", "company_raw": "TORONTO DOMINION BANK", "who": "Toronto Dominion BANK", "who_key": "TORONTO DOMINION BANK", "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": "Commercial Banks, NEC", "country": "Canada", "headline": "TORONTO DOMINION BANK takes a 5% passive stake in TD", "source_url": "https://www.sec.gov/Archives/edgar/data/947263/0002100119-26-001517-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136307}, {"id": "13DG-0002012383-26-001658", "src": "13DG", "ticker": "TD", "cik": "947263", "company": "TORONTO DOMINION BANK", "company_raw": "TORONTO DOMINION BANK", "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": "Commercial Banks, NEC", "country": "Canada", "headline": "BlackRock, Inc. crosses 5% of TD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001658-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273107}, {"id": "HOUSE-2024-20025680-T17", "src": "CONGRESS", "ticker": "TD", "cik": "", "company": "TORONTO DOMINION BANK", "company_raw": "F S: New\nS O: Morgan Stanley Active Assets (1)\nToronto Dominion Bank", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jared Moskowitz dumps TD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025680.pdf", "trade_date": "2024-07-05", "timestamp": "2024-07-05", "mins": 1224947}, {"id": "HOUSE-2024-20024672-T37", "src": "CONGRESS", "ticker": "TD", "cik": "", "company": "TORONTO DOMINION BANK", "company_raw": "S: New\nS O: Morgan Stanley Active Assets (5)\nDC Toronto Dominion Bank", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jared Moskowitz dumps TD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024672.pdf", "trade_date": "2024-07-05", "timestamp": "2024-07-05", "mins": 1224947}, {"id": "HOUSE-2024-20024672-T38", "src": "CONGRESS", "ticker": "TD", "cik": "", "company": "TORONTO DOMINION BANK", "company_raw": "S: New\nS O: Morgan Stanley Active Assets (6)\nDC Toronto Dominion Bank", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jared Moskowitz dumps TD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024672.pdf", "trade_date": "2024-07-01", "timestamp": "2024-07-01", "mins": 1230707}, {"id": "HOUSE-2025-20030894-T0", "src": "CONGRESS", "ticker": "TD", "cik": "", "company": "TORONTO DOMINION BANK", "company_raw": "ate Notification\nDate\nAmount Cap.\nGains >\n$200?\nToronto Dominion Bank", "who": "Hon. Donald W. Norcross", "who_key": "Hon. Donald W. Norcross", "role": "House \u00b7 NJ01", "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. Donald W. Norcross offloads TD ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030894.pdf", "trade_date": "2024-06-04", "timestamp": "2024-06-04", "mins": 1269587}, {"id": "SENATE-73989da65bdd4eb49085a64b4cf9d2d6-0", "src": "CONGRESS", "ticker": "TD", "cik": "", "company": "TORONTO DOMINION BANK", "company_raw": "The Toronto-Dominion Bank", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito files a buy in TD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/73989da6-5bdd-4eb4-9085-a64b4cf9d2d6/", "trade_date": "2017-09-05", "timestamp": "2017-09-05", "mins": 4817747}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001517", "src": "13DG", "ticker": "TD", "cik": "947263", "company": "TORONTO DOMINION BANK", "company_raw": "TORONTO DOMINION BANK", "who": "Toronto Dominion BANK", "who_key": "TORONTO DOMINION BANK", "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": "Commercial Banks, NEC", "country": "Canada", "headline": "TORONTO DOMINION BANK takes a 5% passive stake in TD", "source_url": "https://www.sec.gov/Archives/edgar/data/947263/0002100119-26-001517-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136307}, {"id": "13DG-0002012383-26-001658", "src": "13DG", "ticker": "TD", "cik": "947263", "company": "TORONTO DOMINION BANK", "company_raw": "TORONTO DOMINION BANK", "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": "Commercial Banks, NEC", "country": "Canada", "headline": "BlackRock, Inc. crosses 5% of TD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001658-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273107}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Toronto Dominion Bank (The) Common Stock", "new_value": "TORONTO DOMINION BANK", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000947263", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000947263", "applied": 1, "detected_at": "2026-10-28T01:45:05.580527"}]}, "key_people": [{"who": "Hon. Donald W. Norcross", "who_key": "Hon. Donald W. Norcross", "role": "House \u00b7 NJ01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2024-06-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030894.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-06-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030894.pdf"}}, {"who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 3003.0, "net": -3003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-07-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025680.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-07-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024672.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-07-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024672.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-07-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025680.pdf"}}, {"who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2017-09-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/73989da6-5bdd-4eb4-9085-a64b4cf9d2d6/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2017-09-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/73989da6-5bdd-4eb4-9085-a64b4cf9d2d6/"}}], "activity": [], "announcements": [{"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0002052595-26-000084", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001140361-26-033213", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001140361-26-033192", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001140361-26-033138", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRICING SUPPLEMENT", "accession": "0001140361-26-033118", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRICING SUPPLEMENT", "accession": "0001140361-26-033105", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRICING SUPPLEMENT", "accession": "0001140361-26-033096", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-14", "title": "TERM SHEET", "accession": "0001140361-26-033043", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRICING SUPPLEMENT", "accession": "0001140361-26-033041", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRICING SUPPLEMENT", "accession": "0001140361-26-033038", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001140361-26-033037", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001140361-26-033012", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001140361-26-033003", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001140361-26-032877", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001140361-26-032870", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "PRICING SUPPLEMENT", "accession": "0001140361-26-032821", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001140361-26-032785", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "PRICING SUPPLEMENT", "accession": "0001140361-26-032774", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001140361-26-032763", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001140361-26-032756", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "PRICING SUPPLEMENT", "accession": "0001140361-26-032719", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001140361-26-032690", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "PRICING SUPPLEMENT", "accession": "0001140361-26-032688", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "PRICING SUPPLEMENT", "accession": "0001140361-26-032685", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-12", "title": "PRICING SUPPLEMENT", "accession": "0001140361-26-032528", "price_sensitive": false}], "performance": {"ticker": "TD", "has_prices": true, "summary": {"n": 1, "avg": 1.2435731459219532, "win_rate": 1.0, "best": 1.2435731459219532, "worst": 1.2435731459219532, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-09-05", "score": 0.0, "ref_price": 54.07, "return": 1.2435731459219532}]}, "price_series": [{"date": "2016-08-08", "close": 43.37, "volume": 1020038.0}, {"date": "2016-08-09", "close": 43.67, "volume": 795744.0}, {"date": "2016-08-10", "close": 43.79, "volume": 811009.0}, {"date": "2016-08-11", "close": 44.16, "volume": 919728.0}, {"date": "2016-08-12", "close": 44.07, "volume": 1033685.0}, {"date": "2016-08-15", "close": 44.23, "volume": 805978.0}, {"date": "2016-08-16", "close": 44.28, "volume": 1574327.0}, {"date": "2016-08-17", "close": 44.31, "volume": 1600952.0}, {"date": "2016-08-18", "close": 44.45, "volume": 996361.0}, {"date": "2016-08-19", "close": 44.16, "volume": 1399244.0}, {"date": "2016-08-22", "close": 43.92, "volume": 1283978.0}, {"date": "2016-08-23", "close": 44.26, "volume": 1569924.0}, {"date": "2016-08-24", "close": 44.55, "volume": 1369599.0}, {"date": "2016-08-25", "close": 44.49, "volume": 1409443.0}, {"date": "2016-08-26", "close": 44.11, "volume": 1602939.0}, {"date": "2016-08-29", "close": 44.63, "volume": 1722212.0}, {"date": "2016-08-30", "close": 44.84, "volume": 1371034.0}, {"date": "2016-08-31", "close": 44.6, "volume": 1681200.0}, {"date": "2016-09-01", "close": 44.85, "volume": 1881938.0}, {"date": "2016-09-02", "close": 45.27, "volume": 1767308.0}, {"date": "2016-09-06", "close": 45.66, "volume": 1235796.0}, {"date": "2016-09-07", "close": 45.32, "volume": 1304133.0}, {"date": "2016-09-08", "close": 45.03, "volume": 841290.0}, {"date": "2016-09-09", "close": 44.47, "volume": 1363481.0}, {"date": "2016-09-12", "close": 44.4, "volume": 1613393.0}, {"date": "2016-09-13", "close": 43.5, "volume": 1597814.0}, {"date": "2016-09-14", "close": 43.17, "volume": 1342597.0}, {"date": "2016-09-15", "close": 43.74, "volume": 1146423.0}, {"date": "2016-09-16", "close": 43.28, "volume": 1105774.0}, {"date": "2016-09-19", "close": 43.34, "volume": 907067.0}, {"date": "2016-09-20", "close": 43.61, "volume": 843380.0}, {"date": "2016-09-21", "close": 44.15, "volume": 1224394.0}, {"date": "2016-09-22", "close": 44.6, "volume": 1165043.0}, {"date": "2016-09-23", "close": 44.15, "volume": 922112.0}, {"date": "2016-09-26", "close": 43.73, "volume": 973820.0}, {"date": "2016-09-27", "close": 43.89, "volume": 1063762.0}, {"date": "2016-09-28", "close": 44.51, "volume": 1023945.0}, {"date": "2016-09-29", "close": 44.31, "volume": 1062574.0}, {"date": "2016-09-30", "close": 44.4, "volume": 1412577.0}, {"date": "2016-10-03", "close": 44.46, "volume": 1211241.0}, {"date": "2016-10-04", "close": 44.27, "volume": 1859148.0}, {"date": "2016-10-05", "close": 44.14, "volume": 1289399.0}, {"date": "2016-10-06", "close": 44.04, "volume": 984162.0}, {"date": "2016-10-07", "close": 43.84, "volume": 1012361.0}, {"date": "2016-10-10", "close": 44.04, "volume": 567376.0}, {"date": "2016-10-11", "close": 43.75, "volume": 1951046.0}, {"date": "2016-10-12", "close": 43.68, "volume": 1745255.0}, {"date": "2016-10-13", "close": 44.13, "volume": 1355238.0}, {"date": "2016-10-14", "close": 44.35, "volume": 1355079.0}, {"date": "2016-10-17", "close": 44.54, "volume": 1274122.0}, {"date": "2016-10-18", "close": 44.94, "volume": 1131007.0}, {"date": "2016-10-19", "close": 45.01, "volume": 1418993.0}, {"date": "2016-10-20", "close": 44.86, "volume": 949758.0}, {"date": "2016-10-21", "close": 45.03, "volume": 1562465.0}, {"date": "2016-10-24", "close": 44.94, "volume": 1081232.0}, {"date": "2016-10-25", "close": 45.17, "volume": 1167842.0}, {"date": "2016-10-26", "close": 45.31, "volume": 2262756.0}, {"date": "2016-10-27", "close": 45.38, "volume": 1185389.0}, {"date": "2016-10-28", "close": 45.23, "volume": 1152365.0}, {"date": "2016-10-31", "close": 45.38, "volume": 1224029.0}, {"date": "2016-11-01", "close": 45.34, "volume": 1410956.0}, {"date": "2016-11-02", "close": 45.14, "volume": 1567435.0}, {"date": "2016-11-03", "close": 45.07, "volume": 1220888.0}, {"date": "2016-11-04", "close": 44.54, "volume": 1138612.0}, {"date": "2016-11-07", "close": 45.16, "volume": 1057265.0}, {"date": "2016-11-08", "close": 45.49, "volume": 1079080.0}, {"date": "2016-11-09", "close": 45.26, "volume": 2017764.0}, {"date": "2016-11-10", "close": 45.88, "volume": 2287309.0}, {"date": "2016-11-11", "close": 45.53, "volume": 1513256.0}, {"date": "2016-11-14", "close": 46.39, "volume": 2215429.0}, {"date": "2016-11-15", "close": 46.43, "volume": 1464191.0}, {"date": "2016-11-16", "close": 46.4, "volume": 1021406.0}, {"date": "2016-11-17", "close": 46.49, "volume": 1288395.0}, {"date": "2016-11-18", "close": 46.85, "volume": 891680.0}, {"date": "2016-11-21", "close": 47.26, "volume": 983936.0}, {"date": "2016-11-22", "close": 47.29, "volume": 967216.0}, {"date": "2016-11-23", "close": 47.41, "volume": 1024402.0}, {"date": "2016-11-25", "close": 47.69, "volume": 598296.0}, {"date": "2016-11-28", "close": 47.58, "volume": 1235284.0}, {"date": "2016-11-29", "close": 47.74, "volume": 1170984.0}, {"date": "2016-11-30", "close": 47.39, "volume": 1946499.0}, {"date": "2016-12-01", "close": 47.36, "volume": 1713941.0}, {"date": "2016-12-02", "close": 47.67, "volume": 1391088.0}, {"date": "2016-12-05", "close": 47.92, "volume": 898636.0}, {"date": "2016-12-06", "close": 48.18, "volume": 1249083.0}, {"date": "2016-12-07", "close": 48.84, "volume": 1196701.0}, {"date": "2016-12-08", "close": 49.42, "volume": 1454980.0}, {"date": "2016-12-09", "close": 49.9, "volume": 1694574.0}, {"date": "2016-12-12", "close": 49.87, "volume": 1135386.0}, {"date": "2016-12-13", "close": 50.29, "volume": 1415878.0}, {"date": "2016-12-14", "close": 49.56, "volume": 1725230.0}, {"date": "2016-12-15", "close": 49.84, "volume": 1898478.0}, {"date": "2016-12-16", "close": 49.82, "volume": 943394.0}, {"date": "2016-12-19", "close": 49.73, "volume": 829317.0}, {"date": "2016-12-20", "close": 50.11, "volume": 1010715.0}, {"date": "2016-12-21", "close": 49.92, "volume": 1091001.0}, {"date": "2016-12-22", "close": 49.85, "volume": 1345448.0}, {"date": "2016-12-23", "close": 49.56, "volume": 863080.0}, {"date": "2016-12-27", "close": 49.63, "volume": 358366.0}, {"date": "2016-12-28", "close": 49.5, "volume": 955840.0}, {"date": "2016-12-29", "close": 49.42, "volume": 1002288.0}, {"date": "2016-12-30", "close": 49.34, "volume": 755835.0}, {"date": "2017-01-03", "close": 49.79, "volume": 1310160.0}, {"date": "2017-01-04", "close": 50.84, "volume": 1528889.0}, {"date": "2017-01-05", "close": 51.22, "volume": 2226338.0}, {"date": "2017-01-06", "close": 50.87, "volume": 1462269.0}, {"date": "2017-01-09", "close": 50.66, "volume": 1114531.0}, {"date": "2017-01-10", "close": 50.74, "volume": 915732.0}, {"date": "2017-01-11", "close": 51.14, "volume": 1461602.0}, {"date": "2017-01-12", "close": 51.14, "volume": 1253077.0}, {"date": "2017-01-13", "close": 51.15, "volume": 1190597.0}, {"date": "2017-01-17", "close": 50.86, "volume": 1506920.0}, {"date": "2017-01-18", "close": 50.27, "volume": 1292692.0}, {"date": "2017-01-19", "close": 50.06, "volume": 1116955.0}, {"date": "2017-01-20", "close": 50.61, "volume": 1364713.0}, {"date": "2017-01-23", "close": 50.78, "volume": 840414.0}, {"date": "2017-01-24", "close": 51.37, "volume": 1605348.0}, {"date": "2017-01-25", "close": 52.08, "volume": 1265548.0}, {"date": "2017-01-26", "close": 52.19, "volume": 1064653.0}, {"date": "2017-01-27", "close": 51.9, "volume": 1156574.0}, {"date": "2017-01-30", "close": 51.76, "volume": 1429768.0}, {"date": "2017-01-31", "close": 51.77, "volume": 1442960.0}, {"date": "2017-02-01", "close": 51.66, "volume": 1360363.0}, {"date": "2017-02-02", "close": 51.58, "volume": 1112485.0}, {"date": "2017-02-03", "close": 51.83, "volume": 1336250.0}, {"date": "2017-02-06", "close": 51.53, "volume": 1024072.0}, {"date": "2017-02-07", "close": 51.32, "volume": 1140121.0}, {"date": "2017-02-08", "close": 51.52, "volume": 1245684.0}, {"date": "2017-02-09", "close": 51.91, "volume": 1356359.0}, {"date": "2017-02-10", "close": 52.17, "volume": 1192709.0}, {"date": "2017-02-13", "close": 52.35, "volume": 1389438.0}, {"date": "2017-02-14", "close": 52.47, "volume": 1331551.0}, {"date": "2017-02-15", "close": 52.9, "volume": 1268011.0}, {"date": "2017-02-16", "close": 52.97, "volume": 1483400.0}, {"date": "2017-02-17", "close": 53.03, "volume": 1089284.0}, {"date": "2017-02-21", "close": 53.1, "volume": 2162588.0}, {"date": "2017-02-22", "close": 53.67, "volume": 2598494.0}, {"date": "2017-02-23", "close": 53.54, "volume": 2181178.0}, {"date": "2017-02-24", "close": 52.84, "volume": 2278040.0}, {"date": "2017-02-27", "close": 52.73, "volume": 2226206.0}, {"date": "2017-02-28", "close": 51.6, "volume": 2316423.0}, {"date": "2017-03-01", "close": 52.16, "volume": 2759524.0}, {"date": "2017-03-02", "close": 51.49, "volume": 2983254.0}, {"date": "2017-03-03", "close": 52.1, "volume": 2079188.0}, {"date": "2017-03-06", "close": 52.37, "volume": 1737231.0}, {"date": "2017-03-07", "close": 52.23, "volume": 1406989.0}, {"date": "2017-03-08", "close": 52.0, "volume": 1813126.0}, {"date": "2017-03-09", "close": 51.77, "volume": 1265637.0}, {"date": "2017-03-10", "close": 49.02, "volume": 9254871.0}, {"date": "2017-03-13", "close": 49.85, "volume": 4162945.0}, {"date": "2017-03-14", "close": 49.25, "volume": 1592247.0}, {"date": "2017-03-15", "close": 49.56, "volume": 2458214.0}, {"date": "2017-03-16", "close": 49.71, "volume": 1352557.0}, {"date": "2017-03-17", "close": 49.5, "volume": 1301714.0}, {"date": "2017-03-20", "close": 49.13, "volume": 1290503.0}, {"date": "2017-03-21", "close": 48.57, "volume": 2177822.0}, {"date": "2017-03-22", "close": 48.59, "volume": 1738121.0}, {"date": "2017-03-23", "close": 49.0, "volume": 1739322.0}, {"date": "2017-03-24", "close": 48.68, "volume": 2098520.0}, {"date": "2017-03-27", "close": 48.7, "volume": 1587340.0}, {"date": "2017-03-28", "close": 49.24, "volume": 1880494.0}, {"date": "2017-03-29", "close": 49.6, "volume": 1728955.0}, {"date": "2017-03-30", "close": 49.66, "volume": 2071821.0}, {"date": "2017-03-31", "close": 50.09, "volume": 2390525.0}, {"date": "2017-04-03", "close": 50.01, "volume": 2227192.0}, {"date": "2017-04-04", "close": 50.17, "volume": 1848256.0}, {"date": "2017-04-05", "close": 49.8, "volume": 1987173.0}, {"date": "2017-04-06", "close": 49.45, "volume": 1786284.0}, {"date": "2017-04-07", "close": 49.38, "volume": 1455469.0}, {"date": "2017-04-10", "close": 49.82, "volume": 1468855.0}, {"date": "2017-04-11", "close": 49.62, "volume": 1984684.0}, {"date": "2017-04-12", "close": 49.41, "volume": 1625127.0}, {"date": "2017-04-13", "close": 48.67, "volume": 1568394.0}, {"date": "2017-04-17", "close": 49.74, "volume": 2776162.0}, {"date": "2017-04-18", "close": 49.26, "volume": 3192822.0}, {"date": "2017-04-19", "close": 48.84, "volume": 1880231.0}, {"date": "2017-04-20", "close": 48.98, "volume": 1948911.0}, {"date": "2017-04-21", "close": 48.59, "volume": 1609619.0}, {"date": "2017-04-24", "close": 49.34, "volume": 1464267.0}, {"date": "2017-04-25", "close": 49.25, "volume": 1656187.0}, {"date": "2017-04-26", "close": 48.32, "volume": 2476935.0}, {"date": "2017-04-27", "close": 47.11, "volume": 3945074.0}, {"date": "2017-04-28", "close": 47.09, "volume": 2231643.0}, {"date": "2017-05-01", "close": 46.98, "volume": 1647654.0}, {"date": "2017-05-02", "close": 46.44, "volume": 2769295.0}, {"date": "2017-05-03", "close": 46.28, "volume": 2483416.0}, {"date": "2017-05-04", "close": 46.02, "volume": 2140981.0}, {"date": "2017-05-05", "close": 46.95, "volume": 2214783.0}, {"date": "2017-05-08", "close": 46.83, "volume": 1144355.0}, {"date": "2017-05-09", "close": 46.34, "volume": 1598623.0}, {"date": "2017-05-10", "close": 46.78, "volume": 1438669.0}, {"date": "2017-05-11", "close": 46.32, "volume": 1929791.0}, {"date": "2017-05-12", "close": 46.02, "volume": 1524312.0}, {"date": "2017-05-15", "close": 46.64, "volume": 1527708.0}, {"date": "2017-05-16", "close": 46.46, "volume": 2426260.0}, {"date": "2017-05-17", "close": 45.74, "volume": 2007536.0}, {"date": "2017-05-18", "close": 45.96, "volume": 1635712.0}, {"date": "2017-05-19", "close": 46.68, "volume": 1180695.0}, {"date": "2017-05-22", "close": 46.68, "volume": 592144.0}, {"date": "2017-05-23", "close": 47.03, "volume": 1440604.0}, {"date": "2017-05-24", "close": 46.97, "volume": 1580881.0}, {"date": "2017-05-25", "close": 47.49, "volume": 1971221.0}, {"date": "2017-05-26", "close": 47.73, "volume": 1381925.0}, {"date": "2017-05-30", "close": 47.88, "volume": 1492655.0}, {"date": "2017-05-31", "close": 47.7, "volume": 1991824.0}, {"date": "2017-06-01", "close": 47.88, "volume": 1189349.0}, {"date": "2017-06-02", "close": 48.06, "volume": 1225133.0}, {"date": "2017-06-05", "close": 47.94, "volume": 1040868.0}, {"date": "2017-06-06", "close": 47.73, "volume": 1088935.0}, {"date": "2017-06-07", "close": 47.58, "volume": 878410.0}, {"date": "2017-06-08", "close": 48.18, "volume": 1111554.0}, {"date": "2017-06-09", "close": 48.79, "volume": 1704263.0}, {"date": "2017-06-12", "close": 48.96, "volume": 1797778.0}, {"date": "2017-06-13", "close": 49.24, "volume": 1649534.0}, {"date": "2017-06-14", "close": 48.91, "volume": 1273271.0}, {"date": "2017-06-15", "close": 49.0, "volume": 1358252.0}, {"date": "2017-06-16", "close": 49.4, "volume": 1299150.0}, {"date": "2017-06-19", "close": 49.54, "volume": 1694364.0}, {"date": "2017-06-20", "close": 49.05, "volume": 1266705.0}, {"date": "2017-06-21", "close": 48.81, "volume": 1264730.0}, {"date": "2017-06-22", "close": 49.32, "volume": 1606351.0}, {"date": "2017-06-23", "close": 49.22, "volume": 1663668.0}, {"date": "2017-06-26", "close": 49.23, "volume": 1215690.0}, {"date": "2017-06-27", "close": 49.57, "volume": 1181514.0}, {"date": "2017-06-28", "close": 50.43, "volume": 1800576.0}, {"date": "2017-06-29", "close": 50.34, "volume": 1681795.0}, {"date": "2017-06-30", "close": 50.38, "volume": 1737555.0}, {"date": "2017-07-03", "close": 50.99, "volume": 803962.0}, {"date": "2017-07-05", "close": 50.8, "volume": 1846832.0}, {"date": "2017-07-06", "close": 50.23, "volume": 1425018.0}, {"date": "2017-07-07", "close": 50.53, "volume": 1483286.0}, {"date": "2017-07-10", "close": 50.67, "volume": 988025.0}, {"date": "2017-07-11", "close": 50.39, "volume": 1198929.0}, {"date": "2017-07-12", "close": 51.19, "volume": 1450604.0}, {"date": "2017-07-13", "close": 51.3, "volume": 868772.0}, {"date": "2017-07-14", "close": 51.55, "volume": 872928.0}, {"date": "2017-07-17", "close": 51.14, "volume": 1245942.0}, {"date": "2017-07-18", "close": 51.56, "volume": 1285901.0}, {"date": "2017-07-19", "close": 51.81, "volume": 1217015.0}, {"date": "2017-07-20", "close": 52.03, "volume": 930515.0}, {"date": "2017-07-21", "close": 52.11, "volume": 1245545.0}, {"date": "2017-07-24", "close": 52.04, "volume": 1041081.0}, {"date": "2017-07-25", "close": 51.98, "volume": 1040590.0}, {"date": "2017-07-26", "close": 51.92, "volume": 1362023.0}, {"date": "2017-07-27", "close": 51.14, "volume": 1914910.0}, {"date": "2017-07-28", "close": 51.52, "volume": 1231830.0}, {"date": "2017-07-31", "close": 51.54, "volume": 992941.0}, {"date": "2017-08-01", "close": 51.2, "volume": 1071571.0}, {"date": "2017-08-02", "close": 51.32, "volume": 972437.0}, {"date": "2017-08-03", "close": 50.89, "volume": 1026661.0}, {"date": "2017-08-04", "close": 50.76, "volume": 1088912.0}, {"date": "2017-08-07", "close": 50.68, "volume": 446953.0}, {"date": "2017-08-08", "close": 50.91, "volume": 1192731.0}, {"date": "2017-08-09", "close": 50.73, "volume": 1267314.0}, {"date": "2017-08-10", "close": 50.06, "volume": 1226692.0}, {"date": "2017-08-11", "close": 50.11, "volume": 920400.0}, {"date": "2017-08-14", "close": 50.36, "volume": 1021572.0}, {"date": "2017-08-15", "close": 50.34, "volume": 914064.0}, {"date": "2017-08-16", "close": 50.61, "volume": 1165096.0}, {"date": "2017-08-17", "close": 50.25, "volume": 917525.0}, {"date": "2017-08-18", "close": 50.65, "volume": 1027882.0}, {"date": "2017-08-21", "close": 51.24, "volume": 1931619.0}, {"date": "2017-08-22", "close": 51.15, "volume": 1280792.0}, {"date": "2017-08-23", "close": 51.48, "volume": 1235803.0}, {"date": "2017-08-24", "close": 51.75, "volume": 946681.0}, {"date": "2017-08-25", "close": 51.94, "volume": 1043158.0}, {"date": "2017-08-28", "close": 51.72, "volume": 630051.0}, {"date": "2017-08-29", "close": 51.66, "volume": 1135512.0}, {"date": "2017-08-30", "close": 51.37, "volume": 1574946.0}, {"date": "2017-08-31", "close": 53.61, "volume": 3165284.0}, {"date": "2017-09-01", "close": 54.5, "volume": 2871245.0}, {"date": "2017-09-05", "close": 54.07, "volume": 1896544.0}, {"date": "2017-09-06", "close": 54.45, "volume": 2515945.0}, {"date": "2017-09-07", "close": 54.66, "volume": 1149113.0}, {"date": "2017-09-08", "close": 54.47, "volume": 1407959.0}, {"date": "2017-09-11", "close": 54.81, "volume": 1755059.0}, {"date": "2017-09-12", "close": 54.77, "volume": 1209023.0}, {"date": "2017-09-13", "close": 55.05, "volume": 1213997.0}, {"date": "2017-09-14", "close": 55.23, "volume": 1131054.0}, {"date": "2017-09-15", "close": 55.36, "volume": 2138779.0}, {"date": "2017-09-18", "close": 54.9, "volume": 1527854.0}, {"date": "2017-09-19", "close": 55.33, "volume": 1618672.0}, {"date": "2017-09-20", "close": 55.59, "volume": 1424981.0}, {"date": "2017-09-21", "close": 55.95, "volume": 1031148.0}, {"date": "2017-09-22", "close": 56.06, "volume": 993821.0}, {"date": "2017-09-25", "close": 56.21, "volume": 1188814.0}, {"date": "2017-09-26", "close": 56.05, "volume": 1253378.0}, {"date": "2017-09-27", "close": 56.35, "volume": 1599899.0}, {"date": "2017-09-28", "close": 56.46, "volume": 1141749.0}, {"date": "2017-09-29", "close": 56.27, "volume": 1068741.0}, {"date": "2017-10-02", "close": 56.95, "volume": 1293384.0}, {"date": "2017-10-03", "close": 57.41, "volume": 1386388.0}, {"date": "2017-10-04", "close": 57.28, "volume": 1469747.0}, {"date": "2017-10-05", "close": 56.24, "volume": 1368376.0}, {"date": "2017-10-06", "close": 56.16, "volume": 1092657.0}, {"date": "2017-10-09", "close": 55.96, "volume": 520558.0}, {"date": "2017-10-10", "close": 56.8, "volume": 1112990.0}, {"date": "2017-10-11", "close": 57.07, "volume": 1199877.0}, {"date": "2017-10-12", "close": 56.95, "volume": 1305410.0}, {"date": "2017-10-13", "close": 56.91, "volume": 1048774.0}, {"date": "2017-10-16", "close": 56.75, "volume": 1190580.0}, {"date": "2017-10-17", "close": 56.84, "volume": 1990167.0}, {"date": "2017-10-18", "close": 57.33, "volume": 1171960.0}, {"date": "2017-10-19", "close": 57.63, "volume": 1336036.0}, {"date": "2017-10-20", "close": 56.82, "volume": 1527149.0}, {"date": "2017-10-23", "close": 56.55, "volume": 899969.0}, {"date": "2017-10-24", "close": 56.71, "volume": 1088255.0}, {"date": "2017-10-25", "close": 56.36, "volume": 1242866.0}, {"date": "2017-10-26", "close": 56.37, "volume": 851989.0}, {"date": "2017-10-27", "close": 56.74, "volume": 1145890.0}, {"date": "2017-10-30", "close": 56.8, "volume": 884740.0}, {"date": "2017-10-31", "close": 56.85, "volume": 996825.0}, {"date": "2017-11-01", "close": 56.87, "volume": 1227410.0}, {"date": "2017-11-02", "close": 57.32, "volume": 969901.0}, {"date": "2017-11-03", "close": 57.42, "volume": 688948.0}, {"date": "2017-11-06", "close": 57.6, "volume": 561405.0}, {"date": "2017-11-07", "close": 57.48, "volume": 650591.0}, {"date": "2017-11-08", "close": 57.6, "volume": 650978.0}, {"date": "2017-11-09", "close": 57.57, "volume": 673197.0}, {"date": "2017-11-10", "close": 57.33, "volume": 564535.0}, {"date": "2017-11-13", "close": 57.17, "volume": 666980.0}, {"date": "2017-11-14", "close": 57.23, "volume": 701705.0}, {"date": "2017-11-15", "close": 57.1, "volume": 689862.0}, {"date": "2017-11-16", "close": 57.39, "volume": 562200.0}, {"date": "2017-11-17", "close": 57.63, "volume": 775884.0}, {"date": "2017-11-20", "close": 57.65, "volume": 736382.0}, {"date": "2017-11-21", "close": 58.08, "volume": 975094.0}, {"date": "2017-11-22", "close": 58.67, "volume": 1123466.0}, {"date": "2017-11-24", "close": 58.38, "volume": 296981.0}, {"date": "2017-11-27", "close": 58.07, "volume": 582770.0}, {"date": "2017-11-28", "close": 58.02, "volume": 949966.0}, {"date": "2017-11-29", "close": 58.38, "volume": 1155482.0}, {"date": "2017-11-30", "close": 56.94, "volume": 2905013.0}, {"date": "2017-12-01", "close": 57.79, "volume": 1653407.0}, {"date": "2017-12-04", "close": 57.81, "volume": 868915.0}, {"date": "2017-12-05", "close": 57.04, "volume": 1307351.0}, {"date": "2017-12-06", "close": 56.6, "volume": 1464135.0}, {"date": "2017-12-07", "close": 56.52, "volume": 920261.0}, {"date": "2017-12-08", "close": 56.63, "volume": 752340.0}, {"date": "2017-12-11", "close": 56.55, "volume": 627965.0}, {"date": "2017-12-12", "close": 56.57, "volume": 865595.0}, {"date": "2017-12-13", "close": 56.42, "volume": 1044565.0}, {"date": "2017-12-14", "close": 56.2, "volume": 996442.0}, {"date": "2017-12-15", "close": 55.79, "volume": 1034932.0}, {"date": "2017-12-18", "close": 56.34, "volume": 859944.0}, {"date": "2017-12-19", "close": 56.35, "volume": 783198.0}, {"date": "2017-12-20", "close": 56.5, "volume": 788642.0}, {"date": "2017-12-21", "close": 57.2, "volume": 1025298.0}, {"date": "2017-12-22", "close": 57.37, "volume": 705049.0}, {"date": "2017-12-26", "close": 57.16, "volume": 339729.0}, {"date": "2017-12-27", "close": 57.97, "volume": 1147398.0}, {"date": "2017-12-28", "close": 58.4, "volume": 1310292.0}, {"date": "2017-12-29", "close": 58.58, "volume": 1041936.0}, {"date": "2018-01-02", "close": 58.91, "volume": 1424536.0}, {"date": "2018-01-03", "close": 59.17, "volume": 850842.0}, {"date": "2018-01-04", "close": 59.83, "volume": 1233808.0}, {"date": "2018-01-05", "close": 60.35, "volume": 1015451.0}, {"date": "2018-01-08", "close": 60.2, "volume": 1047137.0}, {"date": "2018-01-09", "close": 59.35, "volume": 1091060.0}, {"date": "2018-01-10", "close": 58.98, "volume": 1289038.0}, {"date": "2018-01-11", "close": 58.82, "volume": 829645.0}, {"date": "2018-01-12", "close": 58.86, "volume": 1012014.0}, {"date": "2018-01-16", "close": 59.0, "volume": 1280683.0}, {"date": "2018-01-17", "close": 59.16, "volume": 1251457.0}, {"date": "2018-01-18", "close": 59.37, "volume": 894318.0}, {"date": "2018-01-19", "close": 59.25, "volume": 894606.0}, {"date": "2018-01-22", "close": 59.72, "volume": 1062267.0}, {"date": "2018-01-23", "close": 59.93, "volume": 1132142.0}, {"date": "2018-01-24", "close": 60.02, "volume": 1521008.0}, {"date": "2018-01-25", "close": 60.18, "volume": 1214494.0}, {"date": "2018-01-26", "close": 60.12, "volume": 1236686.0}, {"date": "2018-01-29", "close": 60.23, "volume": 1459018.0}, {"date": "2018-01-30", "close": 60.55, "volume": 1297781.0}, {"date": "2018-01-31", "close": 60.81, "volume": 1263791.0}, {"date": "2018-02-01", "close": 60.8, "volume": 1290878.0}, {"date": "2018-02-02", "close": 59.5, "volume": 1384906.0}, {"date": "2018-02-05", "close": 57.19, "volume": 2185098.0}, {"date": "2018-02-06", "close": 57.3, "volume": 2446183.0}, {"date": "2018-02-07", "close": 57.06, "volume": 1473327.0}, {"date": "2018-02-08", "close": 56.33, "volume": 1936217.0}, {"date": "2018-02-09", "close": 56.22, "volume": 1876895.0}, {"date": "2018-02-12", "close": 56.6, "volume": 1224236.0}, {"date": "2018-02-13", "close": 56.73, "volume": 1050299.0}, {"date": "2018-02-14", "close": 57.87, "volume": 1467469.0}, {"date": "2018-02-15", "close": 58.29, "volume": 1057492.0}, {"date": "2018-02-16", "close": 57.81, "volume": 1389984.0}, {"date": "2018-02-20", "close": 57.36, "volume": 1370419.0}, {"date": "2018-02-21", "close": 57.77, "volume": 1087235.0}, {"date": "2018-02-22", "close": 57.61, "volume": 1624258.0}, {"date": "2018-02-23", "close": 58.43, "volume": 1148509.0}, {"date": "2018-02-26", "close": 58.85, "volume": 1162347.0}, {"date": "2018-02-27", "close": 58.96, "volume": 1818706.0}, {"date": "2018-02-28", "close": 57.97, "volume": 1937672.0}, {"date": "2018-03-01", "close": 58.41, "volume": 2401284.0}, {"date": "2018-03-02", "close": 57.89, "volume": 2562802.0}, {"date": "2018-03-05", "close": 58.02, "volume": 1523863.0}, {"date": "2018-03-06", "close": 58.67, "volume": 1774089.0}, {"date": "2018-03-07", "close": 58.82, "volume": 1169343.0}, {"date": "2018-03-08", "close": 58.84, "volume": 1625726.0}, {"date": "2018-03-09", "close": 59.2, "volume": 1585231.0}, {"date": "2018-03-12", "close": 58.98, "volume": 1191021.0}, {"date": "2018-03-13", "close": 58.33, "volume": 1320769.0}, {"date": "2018-03-14", "close": 58.5, "volume": 1225081.0}, {"date": "2018-03-15", "close": 58.28, "volume": 817244.0}, {"date": "2018-03-16", "close": 58.03, "volume": 1005085.0}, {"date": "2018-03-19", "close": 57.92, "volume": 904395.0}, {"date": "2018-03-20", "close": 58.36, "volume": 1263073.0}, {"date": "2018-03-21", "close": 59.18, "volume": 1543746.0}, {"date": "2018-03-22", "close": 57.93, "volume": 1516427.0}, {"date": "2018-03-23", "close": 56.85, "volume": 1774750.0}, {"date": "2018-03-26", "close": 57.09, "volume": 1873385.0}, {"date": "2018-03-27", "close": 56.27, "volume": 1507507.0}, {"date": "2018-03-28", "close": 56.1, "volume": 2072689.0}, {"date": "2018-03-29", "close": 56.85, "volume": 1589549.0}, {"date": "2018-04-02", "close": 56.24, "volume": 1799589.0}, {"date": "2018-04-03", "close": 56.1, "volume": 1715729.0}, {"date": "2018-04-04", "close": 56.05, "volume": 1844092.0}, {"date": "2018-04-05", "close": 56.65, "volume": 1414976.0}, {"date": "2018-04-06", "close": 55.87, "volume": 1530305.0}, {"date": "2018-04-09", "close": 55.87, "volume": 1101780.0}, {"date": "2018-04-10", "close": 56.19, "volume": 1346776.0}, {"date": "2018-04-11", "close": 55.88, "volume": 961257.0}, {"date": "2018-04-12", "close": 55.83, "volume": 1050960.0}, {"date": "2018-04-13", "close": 55.44, "volume": 997001.0}, {"date": "2018-04-16", "close": 55.49, "volume": 1369203.0}, {"date": "2018-04-17", "close": 55.74, "volume": 1359200.0}, {"date": "2018-04-18", "close": 55.41, "volume": 1352022.0}, {"date": "2018-04-19", "close": 54.88, "volume": 1294762.0}, {"date": "2018-04-20", "close": 55.04, "volume": 1217509.0}, {"date": "2018-04-23", "close": 55.04, "volume": 886244.0}, {"date": "2018-04-24", "close": 55.39, "volume": 963056.0}, {"date": "2018-04-25", "close": 55.53, "volume": 866500.0}, {"date": "2018-04-26", "close": 56.01, "volume": 1194727.0}, {"date": "2018-04-27", "close": 56.15, "volume": 935799.0}, {"date": "2018-04-30", "close": 56.15, "volume": 955529.0}, {"date": "2018-05-01", "close": 56.24, "volume": 1346089.0}, {"date": "2018-05-02", "close": 56.51, "volume": 1140759.0}, {"date": "2018-05-03", "close": 56.47, "volume": 1607023.0}, {"date": "2018-05-04", "close": 56.69, "volume": 1240217.0}, {"date": "2018-05-07", "close": 56.91, "volume": 892452.0}, {"date": "2018-05-08", "close": 56.77, "volume": 1395197.0}, {"date": "2018-05-09", "close": 57.58, "volume": 1101615.0}, {"date": "2018-05-10", "close": 58.27, "volume": 1109676.0}, {"date": "2018-05-11", "close": 58.38, "volume": 1029661.0}, {"date": "2018-05-14", "close": 58.62, "volume": 879191.0}, {"date": "2018-05-15", "close": 58.61, "volume": 1042091.0}, {"date": "2018-05-16", "close": 59.08, "volume": 757340.0}, {"date": "2018-05-17", "close": 59.06, "volume": 714661.0}, {"date": "2018-05-18", "close": 58.67, "volume": 826412.0}, {"date": "2018-05-21", "close": 58.86, "volume": 657686.0}, {"date": "2018-05-22", "close": 59.19, "volume": 1196864.0}, {"date": "2018-05-23", "close": 58.87, "volume": 1059755.0}, {"date": "2018-05-24", "close": 58.83, "volume": 1352138.0}, {"date": "2018-05-25", "close": 58.96, "volume": 1304624.0}, {"date": "2018-05-29", "close": 57.94, "volume": 1961373.0}, {"date": "2018-05-30", "close": 58.78, "volume": 1599882.0}, {"date": "2018-05-31", "close": 58.39, "volume": 1450004.0}, {"date": "2018-06-01", "close": 57.92, "volume": 1226313.0}, {"date": "2018-06-04", "close": 58.09, "volume": 828875.0}, {"date": "2018-06-05", "close": 57.93, "volume": 967897.0}, {"date": "2018-06-06", "close": 58.2, "volume": 912167.0}, {"date": "2018-06-07", "close": 58.23, "volume": 733576.0}, {"date": "2018-06-08", "close": 58.16, "volume": 934002.0}, {"date": "2018-06-11", "close": 57.95, "volume": 949093.0}, {"date": "2018-06-12", "close": 58.17, "volume": 999939.0}, {"date": "2018-06-13", "close": 58.45, "volume": 1016872.0}, {"date": "2018-06-14", "close": 58.19, "volume": 932571.0}, {"date": "2018-06-15", "close": 57.39, "volume": 1410568.0}, {"date": "2018-06-18", "close": 57.64, "volume": 784932.0}, {"date": "2018-06-19", "close": 57.19, "volume": 1105680.0}, {"date": "2018-06-20", "close": 57.66, "volume": 998857.0}, {"date": "2018-06-21", "close": 57.85, "volume": 1886127.0}, {"date": "2018-06-22", "close": 57.98, "volume": 765268.0}, {"date": "2018-06-25", "close": 57.32, "volume": 1022156.0}, {"date": "2018-06-26", "close": 57.48, "volume": 1074295.0}, {"date": "2018-06-27", "close": 56.86, "volume": 1086363.0}, {"date": "2018-06-28", "close": 57.11, "volume": 730662.0}, {"date": "2018-06-29", "close": 57.42, "volume": 1411560.0}, {"date": "2018-07-02", "close": 57.42, "volume": 591226.0}, {"date": "2018-07-03", "close": 57.66, "volume": 508713.0}, {"date": "2018-07-05", "close": 57.63, "volume": 852096.0}, {"date": "2018-07-06", "close": 57.97, "volume": 799218.0}, {"date": "2018-07-09", "close": 57.86, "volume": 894967.0}, {"date": "2018-07-10", "close": 58.1, "volume": 805531.0}, {"date": "2018-07-11", "close": 57.56, "volume": 965554.0}, {"date": "2018-07-12", "close": 58.03, "volume": 782576.0}, {"date": "2018-07-13", "close": 57.69, "volume": 800506.0}, {"date": "2018-07-16", "close": 57.9, "volume": 707516.0}, {"date": "2018-07-17", "close": 57.71, "volume": 769369.0}, {"date": "2018-07-18", "close": 57.76, "volume": 802715.0}, {"date": "2018-07-19", "close": 57.52, "volume": 2170800.0}, {"date": "2018-07-20", "close": 57.91, "volume": 855271.0}, {"date": "2018-07-23", "close": 57.77, "volume": 693750.0}, {"date": "2018-07-24", "close": 57.91, "volume": 2773956.0}, {"date": "2018-07-25", "close": 59.0, "volume": 1142757.0}, {"date": "2018-07-26", "close": 58.58, "volume": 993123.0}, {"date": "2018-07-27", "close": 58.78, "volume": 823780.0}, {"date": "2018-07-30", "close": 58.98, "volume": 949889.0}, {"date": "2018-07-31", "close": 59.18, "volume": 1146732.0}, {"date": "2018-08-01", "close": 59.37, "volume": 834655.0}, {"date": "2018-08-02", "close": 59.25, "volume": 744182.0}, {"date": "2018-08-03", "close": 59.24, "volume": 869446.0}, {"date": "2018-08-06", "close": 59.29, "volume": 468454.0}, {"date": "2018-08-07", "close": 58.69, "volume": 1598795.0}, {"date": "2018-08-08", "close": 59.27, "volume": 882030.0}, {"date": "2018-08-09", "close": 59.59, "volume": 797890.0}, {"date": "2018-08-10", "close": 58.97, "volume": 959423.0}, {"date": "2018-08-13", "close": 59.04, "volume": 1033735.0}, {"date": "2018-08-14", "close": 59.79, "volume": 1094543.0}, {"date": "2018-08-15", "close": 59.21, "volume": 2001204.0}, {"date": "2018-08-16", "close": 59.52, "volume": 708644.0}, {"date": "2018-08-17", "close": 60.3, "volume": 2598161.0}, {"date": "2018-08-20", "close": 60.37, "volume": 1381663.0}, {"date": "2018-08-21", "close": 60.32, "volume": 1663158.0}, {"date": "2018-08-22", "close": 60.67, "volume": 951769.0}, {"date": "2018-08-23", "close": 60.11, "volume": 750456.0}, {"date": "2018-08-24", "close": 60.25, "volume": 1022533.0}, {"date": "2018-08-27", "close": 60.86, "volume": 910820.0}, {"date": "2018-08-28", "close": 61.06, "volume": 1296702.0}, {"date": "2018-08-29", "close": 61.42, "volume": 1535886.0}, {"date": "2018-08-30", "close": 60.8, "volume": 1180068.0}, {"date": "2018-08-31", "close": 60.5, "volume": 1238520.0}, {"date": "2018-09-04", "close": 59.77, "volume": 1687427.0}, {"date": "2018-09-05", "close": 60.25, "volume": 1354120.0}, {"date": "2018-09-06", "close": 60.55, "volume": 1609998.0}, {"date": "2018-09-07", "close": 60.41, "volume": 959197.0}, {"date": "2018-09-10", "close": 60.34, "volume": 783698.0}, {"date": "2018-09-11", "close": 60.35, "volume": 943275.0}, {"date": "2018-09-12", "close": 60.48, "volume": 1028064.0}, {"date": "2018-09-13", "close": 60.49, "volume": 2100530.0}, {"date": "2018-09-14", "close": 60.54, "volume": 672219.0}, {"date": "2018-09-17", "close": 60.74, "volume": 1673350.0}, {"date": "2018-09-18", "close": 61.38, "volume": 883372.0}, {"date": "2018-09-19", "close": 61.37, "volume": 1150344.0}, {"date": "2018-09-20", "close": 61.82, "volume": 1746255.0}, {"date": "2018-09-21", "close": 61.62, "volume": 886602.0}, {"date": "2018-09-24", "close": 61.34, "volume": 1688242.0}, {"date": "2018-09-25", "close": 60.98, "volume": 1675617.0}, {"date": "2018-09-26", "close": 60.88, "volume": 1405366.0}, {"date": "2018-09-27", "close": 60.82, "volume": 1212971.0}, {"date": "2018-09-28", "close": 60.8, "volume": 1385015.0}, {"date": "2018-10-01", "close": 61.15, "volume": 1144890.0}, {"date": "2018-10-02", "close": 60.45, "volume": 1014876.0}, {"date": "2018-10-03", "close": 60.29, "volume": 1718607.0}, {"date": "2018-10-04", "close": 59.72, "volume": 2076001.0}, {"date": "2018-10-05", "close": 59.47, "volume": 1260413.0}, {"date": "2018-10-08", "close": 59.2, "volume": 810559.0}, {"date": "2018-10-09", "close": 59.08, "volume": 1477762.0}, {"date": "2018-10-10", "close": 58.03, "volume": 1992223.0}, {"date": "2018-10-11", "close": 56.92, "volume": 2847609.0}, {"date": "2018-10-12", "close": 56.99, "volume": 1734825.0}, {"date": "2018-10-15", "close": 57.01, "volume": 1185627.0}, {"date": "2018-10-16", "close": 57.82, "volume": 1086487.0}, {"date": "2018-10-17", "close": 57.62, "volume": 863139.0}, {"date": "2018-10-18", "close": 56.82, "volume": 2128972.0}, {"date": "2018-10-19", "close": 56.4, "volume": 1427794.0}, {"date": "2018-10-22", "close": 56.11, "volume": 1093660.0}, {"date": "2018-10-23", "close": 56.27, "volume": 1834209.0}, {"date": "2018-10-24", "close": 55.49, "volume": 2006157.0}, {"date": "2018-10-25", "close": 55.43, "volume": 2173150.0}, {"date": "2018-10-26", "close": 55.19, "volume": 1435571.0}, {"date": "2018-10-29", "close": 55.11, "volume": 1245894.0}, {"date": "2018-10-30", "close": 55.55, "volume": 1554641.0}, {"date": "2018-10-31", "close": 55.46, "volume": 1721042.0}, {"date": "2018-11-01", "close": 55.49, "volume": 1559715.0}, {"date": "2018-11-02", "close": 55.63, "volume": 1363843.0}, {"date": "2018-11-05", "close": 55.84, "volume": 1805200.0}, {"date": "2018-11-06", "close": 55.83, "volume": 1106084.0}, {"date": "2018-11-07", "close": 55.99, "volume": 1201392.0}, {"date": "2018-11-08", "close": 55.88, "volume": 962235.0}, {"date": "2018-11-09", "close": 55.46, "volume": 935860.0}, {"date": "2018-11-12", "close": 54.8, "volume": 945091.0}, {"date": "2018-11-13", "close": 55.17, "volume": 1043958.0}, {"date": "2018-11-14", "close": 55.02, "volume": 1102312.0}, {"date": "2018-11-15", "close": 55.37, "volume": 1446665.0}, {"date": "2018-11-16", "close": 55.18, "volume": 1243421.0}, {"date": "2018-11-19", "close": 54.41, "volume": 1597582.0}, {"date": "2018-11-20", "close": 52.92, "volume": 1820188.0}, {"date": "2018-11-21", "close": 53.7, "volume": 1239778.0}, {"date": "2018-11-23", "close": 53.69, "volume": 609600.0}, {"date": "2018-11-26", "close": 54.13, "volume": 1077421.0}, {"date": "2018-11-27", "close": 54.13, "volume": 1406943.0}, {"date": "2018-11-28", "close": 55.48, "volume": 1774791.0}, {"date": "2018-11-29", "close": 55.25, "volume": 1149490.0}, {"date": "2018-11-30", "close": 55.3, "volume": 1453633.0}, {"date": "2018-12-03", "close": 55.22, "volume": 1384833.0}, {"date": "2018-12-04", "close": 54.19, "volume": 1907944.0}, {"date": "2018-12-06", "close": 52.79, "volume": 2507493.0}, {"date": "2018-12-07", "close": 52.49, "volume": 1926972.0}, {"date": "2018-12-10", "close": 51.93, "volume": 1739506.0}, {"date": "2018-12-11", "close": 51.86, "volume": 1706243.0}, {"date": "2018-12-12", "close": 52.22, "volume": 1694413.0}, {"date": "2018-12-13", "close": 52.22, "volume": 1461942.0}, {"date": "2018-12-14", "close": 52.0, "volume": 1630480.0}, {"date": "2018-12-17", "close": 51.31, "volume": 2091897.0}, {"date": "2018-12-18", "close": 50.9, "volume": 2129679.0}, {"date": "2018-12-19", "close": 50.13, "volume": 2578350.0}, {"date": "2018-12-20", "close": 49.81, "volume": 2343517.0}, {"date": "2018-12-21", "close": 48.76, "volume": 3110906.0}, {"date": "2018-12-24", "close": 48.31, "volume": 1280787.0}, {"date": "2018-12-26", "close": 49.53, "volume": 1210818.0}, {"date": "2018-12-27", "close": 49.63, "volume": 1750807.0}, {"date": "2018-12-28", "close": 49.52, "volume": 2313760.0}, {"date": "2018-12-31", "close": 49.72, "volume": 1262846.0}, {"date": "2019-01-02", "close": 50.26, "volume": 1438012.0}, {"date": "2019-01-03", "close": 49.97, "volume": 1666329.0}, {"date": "2019-01-04", "close": 50.76, "volume": 1557966.0}, {"date": "2019-01-07", "close": 50.91, "volume": 1652417.0}, {"date": "2019-01-08", "close": 51.11, "volume": 1399558.0}, {"date": "2019-01-09", "close": 51.58, "volume": 1667988.0}, {"date": "2019-01-10", "close": 51.95, "volume": 1393975.0}, {"date": "2019-01-11", "close": 51.86, "volume": 1545558.0}, {"date": "2019-01-14", "close": 51.7, "volume": 1613999.0}, {"date": "2019-01-15", "close": 52.28, "volume": 1759166.0}, {"date": "2019-01-16", "close": 53.28, "volume": 1414170.0}, {"date": "2019-01-17", "close": 53.75, "volume": 1294611.0}, {"date": "2019-01-18", "close": 54.51, "volume": 1612557.0}, {"date": "2019-01-22", "close": 54.19, "volume": 1517573.0}, {"date": "2019-01-23", "close": 54.09, "volume": 2056717.0}, {"date": "2019-01-24", "close": 54.42, "volume": 1505981.0}, {"date": "2019-01-25", "close": 55.06, "volume": 760608.0}, {"date": "2019-01-28", "close": 55.21, "volume": 1155756.0}, {"date": "2019-01-29", "close": 55.65, "volume": 2283437.0}, {"date": "2019-01-30", "close": 56.08, "volume": 1456381.0}, {"date": "2019-01-31", "close": 56.31, "volume": 1512291.0}, {"date": "2019-02-01", "close": 56.38, "volume": 1388475.0}, {"date": "2019-02-04", "close": 56.61, "volume": 983795.0}, {"date": "2019-02-05", "close": 56.77, "volume": 907139.0}, {"date": "2019-02-06", "close": 56.61, "volume": 1080184.0}, {"date": "2019-02-07", "close": 56.08, "volume": 1478324.0}, {"date": "2019-02-08", "close": 56.28, "volume": 968700.0}, {"date": "2019-02-11", "close": 55.63, "volume": 1169290.0}, {"date": "2019-02-12", "close": 56.34, "volume": 1058472.0}, {"date": "2019-02-13", "close": 56.46, "volume": 745877.0}, {"date": "2019-02-14", "close": 56.17, "volume": 1058882.0}, {"date": "2019-02-15", "close": 56.91, "volume": 1143093.0}, {"date": "2019-02-19", "close": 57.26, "volume": 1176077.0}, {"date": "2019-02-20", "close": 57.89, "volume": 947395.0}, {"date": "2019-02-21", "close": 57.78, "volume": 948237.0}, {"date": "2019-02-22", "close": 58.01, "volume": 765132.0}, {"date": "2019-02-25", "close": 58.06, "volume": 916543.0}, {"date": "2019-02-26", "close": 58.29, "volume": 998903.0}, {"date": "2019-02-27", "close": 58.74, "volume": 1277856.0}, {"date": "2019-02-28", "close": 57.38, "volume": 3572517.0}, {"date": "2019-03-01", "close": 56.5, "volume": 1712171.0}, {"date": "2019-03-04", "close": 56.44, "volume": 1494297.0}, {"date": "2019-03-05", "close": 56.28, "volume": 1390107.0}, {"date": "2019-03-06", "close": 55.78, "volume": 1061296.0}, {"date": "2019-03-07", "close": 55.4, "volume": 1419145.0}, {"date": "2019-03-08", "close": 55.83, "volume": 1023627.0}, {"date": "2019-03-11", "close": 56.09, "volume": 747371.0}, {"date": "2019-03-12", "close": 56.28, "volume": 836020.0}, {"date": "2019-03-13", "close": 56.57, "volume": 782155.0}, {"date": "2019-03-14", "close": 56.29, "volume": 868078.0}, {"date": "2019-03-15", "close": 56.59, "volume": 962561.0}, {"date": "2019-03-18", "close": 57.11, "volume": 780880.0}, {"date": "2019-03-19", "close": 57.02, "volume": 919635.0}, {"date": "2019-03-20", "close": 56.78, "volume": 1695753.0}, {"date": "2019-03-21", "close": 56.03, "volume": 1522037.0}, {"date": "2019-03-22", "close": 55.11, "volume": 2112466.0}, {"date": "2019-03-25", "close": 55.11, "volume": 1225205.0}, {"date": "2019-03-26", "close": 55.06, "volume": 1264430.0}, {"date": "2019-03-27", "close": 54.41, "volume": 1731494.0}, {"date": "2019-03-28", "close": 54.37, "volume": 1284298.0}, {"date": "2019-03-29", "close": 54.33, "volume": 1214310.0}, {"date": "2019-04-01", "close": 55.53, "volume": 1447823.0}, {"date": "2019-04-02", "close": 55.65, "volume": 998392.0}, {"date": "2019-04-03", "close": 55.86, "volume": 1200125.0}, {"date": "2019-04-04", "close": 56.0, "volume": 816685.0}, {"date": "2019-04-05", "close": 55.98, "volume": 765601.0}, {"date": "2019-04-08", "close": 56.32, "volume": 1137984.0}, {"date": "2019-04-09", "close": 55.34, "volume": 1041068.0}, {"date": "2019-04-10", "close": 55.38, "volume": 800917.0}, {"date": "2019-04-11", "close": 55.15, "volume": 1408602.0}, {"date": "2019-04-12", "close": 55.85, "volume": 1216032.0}, {"date": "2019-04-15", "close": 55.97, "volume": 801936.0}, {"date": "2019-04-16", "close": 56.5, "volume": 1091950.0}, {"date": "2019-04-17", "close": 56.64, "volume": 797266.0}, {"date": "2019-04-18", "close": 56.56, "volume": 743484.0}, {"date": "2019-04-22", "close": 56.55, "volume": 1966542.0}, {"date": "2019-04-23", "close": 56.13, "volume": 1250117.0}, {"date": "2019-04-24", "close": 55.48, "volume": 1300640.0}, {"date": "2019-04-25", "close": 55.67, "volume": 877317.0}, {"date": "2019-04-26", "close": 56.07, "volume": 662816.0}, {"date": "2019-04-29", "close": 56.65, "volume": 741676.0}, {"date": "2019-04-30", "close": 56.97, "volume": 753889.0}, {"date": "2019-05-01", "close": 56.65, "volume": 950264.0}, {"date": "2019-05-02", "close": 56.52, "volume": 660392.0}, {"date": "2019-05-03", "close": 56.97, "volume": 656169.0}, {"date": "2019-05-06", "close": 56.83, "volume": 651984.0}, {"date": "2019-05-07", "close": 56.06, "volume": 872650.0}, {"date": "2019-05-08", "close": 55.68, "volume": 695095.0}, {"date": "2019-05-09", "close": 55.47, "volume": 1323464.0}, {"date": "2019-05-10", "close": 55.38, "volume": 1342564.0}, {"date": "2019-05-13", "close": 54.73, "volume": 1282341.0}, {"date": "2019-05-14", "close": 54.94, "volume": 969048.0}, {"date": "2019-05-15", "close": 55.07, "volume": 1006541.0}, {"date": "2019-05-16", "close": 55.27, "volume": 1076121.0}, {"date": "2019-05-17", "close": 55.25, "volume": 833810.0}, {"date": "2019-05-20", "close": 55.61, "volume": 2028285.0}, {"date": "2019-05-21", "close": 55.47, "volume": 1318646.0}, {"date": "2019-05-22", "close": 54.97, "volume": 1131362.0}, {"date": "2019-05-23", "close": 56.01, "volume": 1654370.0}, {"date": "2019-05-24", "close": 56.64, "volume": 1240079.0}, {"date": "2019-05-28", "close": 56.4, "volume": 1190094.0}, {"date": "2019-05-29", "close": 55.6, "volume": 1164949.0}, {"date": "2019-05-30", "close": 55.43, "volume": 1104273.0}, {"date": "2019-05-31", "close": 54.65, "volume": 946772.0}, {"date": "2019-06-03", "close": 54.81, "volume": 1032917.0}, {"date": "2019-06-04", "close": 55.79, "volume": 1123383.0}, {"date": "2019-06-05", "close": 56.04, "volume": 979447.0}, {"date": "2019-06-06", "close": 56.39, "volume": 628427.0}, {"date": "2019-06-07", "close": 56.7, "volume": 730183.0}, {"date": "2019-06-10", "close": 56.84, "volume": 641779.0}, {"date": "2019-06-11", "close": 56.98, "volume": 2002321.0}, {"date": "2019-06-12", "close": 56.26, "volume": 728636.0}, {"date": "2019-06-13", "close": 56.38, "volume": 1005403.0}, {"date": "2019-06-14", "close": 56.6, "volume": 729151.0}, {"date": "2019-06-17", "close": 56.6, "volume": 604053.0}, {"date": "2019-06-18", "close": 57.45, "volume": 752247.0}, {"date": "2019-06-19", "close": 57.95, "volume": 1119436.0}, {"date": "2019-06-20", "close": 58.16, "volume": 786811.0}, {"date": "2019-06-21", "close": 57.93, "volume": 771177.0}, {"date": "2019-06-24", "close": 58.3, "volume": 756890.0}, {"date": "2019-06-25", "close": 57.97, "volume": 909471.0}, {"date": "2019-06-26", "close": 58.11, "volume": 720876.0}, {"date": "2019-06-27", "close": 58.1, "volume": 690029.0}, {"date": "2019-06-28", "close": 58.36, "volume": 662872.0}, {"date": "2019-07-01", "close": 58.6, "volume": 432437.0}, {"date": "2019-07-02", "close": 58.77, "volume": 1881090.0}, {"date": "2019-07-03", "close": 59.29, "volume": 1968484.0}, {"date": "2019-07-05", "close": 59.41, "volume": 1878245.0}, {"date": "2019-07-08", "close": 59.12, "volume": 839226.0}, {"date": "2019-07-09", "close": 58.52, "volume": 2557966.0}, {"date": "2019-07-10", "close": 58.42, "volume": 984621.0}, {"date": "2019-07-11", "close": 58.74, "volume": 700571.0}, {"date": "2019-07-12", "close": 58.72, "volume": 1039453.0}, {"date": "2019-07-15", "close": 58.65, "volume": 886620.0}, {"date": "2019-07-16", "close": 58.66, "volume": 1046518.0}, {"date": "2019-07-17", "close": 58.81, "volume": 912517.0}, {"date": "2019-07-18", "close": 59.09, "volume": 843715.0}, {"date": "2019-07-19", "close": 58.79, "volume": 861506.0}, {"date": "2019-07-22", "close": 58.63, "volume": 576276.0}, {"date": "2019-07-23", "close": 58.79, "volume": 629731.0}, {"date": "2019-07-24", "close": 58.98, "volume": 1092669.0}, {"date": "2019-07-25", "close": 58.69, "volume": 944130.0}, {"date": "2019-07-26", "close": 58.67, "volume": 764335.0}, {"date": "2019-07-29", "close": 58.81, "volume": 914028.0}, {"date": "2019-07-30", "close": 58.63, "volume": 900030.0}, {"date": "2019-07-31", "close": 58.44, "volume": 1269121.0}, {"date": "2019-08-01", "close": 57.51, "volume": 1330124.0}, {"date": "2019-08-02", "close": 56.98, "volume": 1013050.0}, {"date": "2019-08-05", "close": 55.88, "volume": 1388979.0}, {"date": "2019-08-06", "close": 56.2, "volume": 2366839.0}, {"date": "2019-08-07", "close": 55.9, "volume": 1266071.0}, {"date": "2019-08-08", "close": 56.7, "volume": 987297.0}, {"date": "2019-08-09", "close": 56.5, "volume": 807504.0}, {"date": "2019-08-12", "close": 55.83, "volume": 849990.0}, {"date": "2019-08-13", "close": 56.33, "volume": 1086971.0}, {"date": "2019-08-14", "close": 54.6, "volume": 2220396.0}, {"date": "2019-08-15", "close": 53.93, "volume": 1980794.0}, {"date": "2019-08-16", "close": 54.63, "volume": 1760715.0}, {"date": "2019-08-19", "close": 54.86, "volume": 899132.0}, {"date": "2019-08-20", "close": 54.14, "volume": 1185165.0}, {"date": "2019-08-21", "close": 54.51, "volume": 1033562.0}, {"date": "2019-08-22", "close": 54.59, "volume": 970094.0}, {"date": "2019-08-23", "close": 53.84, "volume": 1158437.0}, {"date": "2019-08-26", "close": 54.23, "volume": 883835.0}, {"date": "2019-08-27", "close": 53.96, "volume": 1076407.0}, {"date": "2019-08-28", "close": 53.84, "volume": 1415871.0}, {"date": "2019-08-29", "close": 54.1, "volume": 1569740.0}, {"date": "2019-08-30", "close": 54.19, "volume": 1297518.0}, {"date": "2019-09-03", "close": 53.67, "volume": 1174693.0}, {"date": "2019-09-04", "close": 54.19, "volume": 1134158.0}, {"date": "2019-09-05", "close": 54.69, "volume": 1074810.0}, {"date": "2019-09-06", "close": 55.29, "volume": 952659.0}, {"date": "2019-09-09", "close": 55.59, "volume": 970601.0}, {"date": "2019-09-10", "close": 56.25, "volume": 1175629.0}, {"date": "2019-09-11", "close": 56.34, "volume": 2615798.0}, {"date": "2019-09-12", "close": 56.54, "volume": 2101914.0}, {"date": "2019-09-13", "close": 56.7, "volume": 1845745.0}, {"date": "2019-09-16", "close": 56.82, "volume": 1369199.0}, {"date": "2019-09-17", "close": 57.15, "volume": 1604849.0}, {"date": "2019-09-18", "close": 57.23, "volume": 977733.0}, {"date": "2019-09-19", "close": 57.55, "volume": 813914.0}, {"date": "2019-09-20", "close": 57.68, "volume": 968033.0}, {"date": "2019-09-23", "close": 57.68, "volume": 606245.0}, {"date": "2019-09-24", "close": 57.45, "volume": 1079543.0}, {"date": "2019-09-25", "close": 57.32, "volume": 953533.0}, {"date": "2019-09-26", "close": 57.38, "volume": 1178499.0}, {"date": "2019-09-27", "close": 57.89, "volume": 1006321.0}, {"date": "2019-09-30", "close": 58.26, "volume": 2218160.0}, {"date": "2019-10-01", "close": 56.88, "volume": 4303069.0}, {"date": "2019-10-02", "close": 55.05, "volume": 3451747.0}, {"date": "2019-10-03", "close": 54.92, "volume": 2734943.0}, {"date": "2019-10-04", "close": 55.49, "volume": 1128622.0}, {"date": "2019-10-07", "close": 55.33, "volume": 821886.0}, {"date": "2019-10-08", "close": 54.87, "volume": 1389981.0}, {"date": "2019-10-09", "close": 54.66, "volume": 1180138.0}, {"date": "2019-10-10", "close": 54.94, "volume": 1125860.0}, {"date": "2019-10-11", "close": 55.88, "volume": 1211060.0}, {"date": "2019-10-14", "close": 56.0, "volume": 600455.0}, {"date": "2019-10-15", "close": 56.33, "volume": 1107580.0}, {"date": "2019-10-16", "close": 56.27, "volume": 776233.0}, {"date": "2019-10-17", "close": 56.25, "volume": 731495.0}, {"date": "2019-10-18", "close": 56.45, "volume": 650330.0}, {"date": "2019-10-21", "close": 56.81, "volume": 585722.0}, {"date": "2019-10-22", "close": 57.01, "volume": 857704.0}, {"date": "2019-10-23", "close": 57.05, "volume": 590986.0}, {"date": "2019-10-24", "close": 57.23, "volume": 719623.0}, {"date": "2019-10-25", "close": 57.55, "volume": 902973.0}, {"date": "2019-10-28", "close": 57.56, "volume": 825140.0}, {"date": "2019-10-29", "close": 57.44, "volume": 862204.0}, {"date": "2019-10-30", "close": 57.14, "volume": 830762.0}, {"date": "2019-10-31", "close": 57.07, "volume": 896837.0}, {"date": "2019-11-01", "close": 57.35, "volume": 1210105.0}, {"date": "2019-11-04", "close": 57.82, "volume": 3096789.0}, {"date": "2019-11-05", "close": 57.75, "volume": 1650309.0}, {"date": "2019-11-06", "close": 57.84, "volume": 779116.0}, {"date": "2019-11-07", "close": 57.94, "volume": 768068.0}, {"date": "2019-11-08", "close": 57.89, "volume": 557027.0}, {"date": "2019-11-11", "close": 58.0, "volume": 572331.0}, {"date": "2019-11-12", "close": 57.86, "volume": 682160.0}, {"date": "2019-11-13", "close": 57.72, "volume": 1482539.0}, {"date": "2019-11-14", "close": 57.63, "volume": 678389.0}, {"date": "2019-11-15", "close": 58.0, "volume": 554715.0}, {"date": "2019-11-18", "close": 58.07, "volume": 1127096.0}, {"date": "2019-11-19", "close": 58.01, "volume": 694255.0}, {"date": "2019-11-20", "close": 57.56, "volume": 849933.0}, {"date": "2019-11-21", "close": 58.14, "volume": 1550487.0}, {"date": "2019-11-22", "close": 57.96, "volume": 992007.0}, {"date": "2019-11-25", "close": 58.28, "volume": 963100.0}, {"date": "2019-11-26", "close": 57.95, "volume": 1119455.0}, {"date": "2019-11-27", "close": 57.89, "volume": 950964.0}, {"date": "2019-11-29", "close": 57.8, "volume": 550661.0}, {"date": "2019-12-02", "close": 57.34, "volume": 1113666.0}, {"date": "2019-12-03", "close": 56.95, "volume": 931936.0}, {"date": "2019-12-04", "close": 57.32, "volume": 2327427.0}, {"date": "2019-12-05", "close": 55.4, "volume": 2313531.0}, {"date": "2019-12-06", "close": 55.35, "volume": 1287564.0}, {"date": "2019-12-09", "close": 55.13, "volume": 1019794.0}, {"date": "2019-12-10", "close": 55.11, "volume": 974182.0}, {"date": "2019-12-11", "close": 55.25, "volume": 944631.0}, {"date": "2019-12-12", "close": 55.67, "volume": 1196912.0}, {"date": "2019-12-13", "close": 56.33, "volume": 2327200.0}, {"date": "2019-12-16", "close": 56.61, "volume": 986086.0}, {"date": "2019-12-17", "close": 56.74, "volume": 933896.0}, {"date": "2019-12-18", "close": 56.44, "volume": 1556241.0}, {"date": "2019-12-19", "close": 56.08, "volume": 938877.0}, {"date": "2019-12-20", "close": 56.14, "volume": 786043.0}, {"date": "2019-12-23", "close": 55.92, "volume": 679666.0}, {"date": "2019-12-24", "close": 55.88, "volume": 521387.0}, {"date": "2019-12-26", "close": 55.93, "volume": 451462.0}, {"date": "2019-12-27", "close": 56.07, "volume": 620618.0}, {"date": "2019-12-30", "close": 55.98, "volume": 731526.0}, {"date": "2019-12-31", "close": 56.13, "volume": 779201.0}, {"date": "2020-01-02", "close": 56.54, "volume": 1002369.0}, {"date": "2020-01-03", "close": 56.49, "volume": 773752.0}, {"date": "2020-01-06", "close": 56.6, "volume": 878569.0}, {"date": "2020-01-07", "close": 56.34, "volume": 779414.0}, {"date": "2020-01-08", "close": 56.67, "volume": 1327113.0}, {"date": "2020-01-09", "close": 55.99, "volume": 884278.0}, {"date": "2020-01-10", "close": 55.88, "volume": 742164.0}, {"date": "2020-01-13", "close": 56.03, "volume": 2038462.0}, {"date": "2020-01-14", "close": 55.77, "volume": 1321656.0}, {"date": "2020-01-15", "close": 56.2, "volume": 1497773.0}, {"date": "2020-01-16", "close": 56.7, "volume": 1093477.0}, {"date": "2020-01-17", "close": 56.74, "volume": 1121310.0}, {"date": "2020-01-21", "close": 56.53, "volume": 1094523.0}, {"date": "2020-01-22", "close": 56.42, "volume": 712463.0}, {"date": "2020-01-23", "close": 56.5, "volume": 820397.0}, {"date": "2020-01-24", "close": 56.46, "volume": 1986848.0}, {"date": "2020-01-27", "close": 56.08, "volume": 1344465.0}, {"date": "2020-01-28", "close": 56.39, "volume": 968388.0}, {"date": "2020-01-29", "close": 56.04, "volume": 914529.0}, {"date": "2020-01-30", "close": 55.92, "volume": 890241.0}, {"date": "2020-01-31", "close": 55.26, "volume": 1236405.0}, {"date": "2020-02-03", "close": 54.99, "volume": 920881.0}, {"date": "2020-02-04", "close": 56.04, "volume": 1020678.0}, {"date": "2020-02-05", "close": 56.6, "volume": 992809.0}, {"date": "2020-02-06", "close": 56.93, "volume": 596135.0}, {"date": "2020-02-07", "close": 56.98, "volume": 896856.0}, {"date": "2020-02-10", "close": 56.78, "volume": 1326989.0}, {"date": "2020-02-11", "close": 56.92, "volume": 1133344.0}, {"date": "2020-02-12", "close": 56.84, "volume": 2181372.0}, {"date": "2020-02-13", "close": 56.52, "volume": 1433669.0}, {"date": "2020-02-14", "close": 56.82, "volume": 1056539.0}, {"date": "2020-02-18", "close": 56.82, "volume": 909822.0}, {"date": "2020-02-19", "close": 57.12, "volume": 669491.0}, {"date": "2020-02-20", "close": 57.26, "volume": 1053257.0}, {"date": "2020-02-21", "close": 57.31, "volume": 896998.0}, {"date": "2020-02-24", "close": 56.24, "volume": 1374900.0}, {"date": "2020-02-25", "close": 55.22, "volume": 1597675.0}, {"date": "2020-02-26", "close": 54.96, "volume": 1478373.0}, {"date": "2020-02-27", "close": 52.0, "volume": 3429791.0}, {"date": "2020-02-28", "close": 51.61, "volume": 3088642.0}, {"date": "2020-03-02", "close": 52.2, "volume": 2459661.0}, {"date": "2020-03-03", "close": 50.77, "volume": 3209304.0}, {"date": "2020-03-04", "close": 51.25, "volume": 2126532.0}, {"date": "2020-03-05", "close": 50.12, "volume": 2199984.0}, {"date": "2020-03-06", "close": 48.78, "volume": 7550776.0}, {"date": "2020-03-09", "close": 41.99, "volume": 4666577.0}, {"date": "2020-03-10", "close": 43.85, "volume": 5738893.0}, {"date": "2020-03-11", "close": 42.12, "volume": 4857048.0}, {"date": "2020-03-12", "close": 37.41, "volume": 3988875.0}, {"date": "2020-03-13", "close": 43.42, "volume": 4026455.0}, {"date": "2020-03-16", "close": 39.25, "volume": 2615313.0}, {"date": "2020-03-17", "close": 40.56, "volume": 2603514.0}, {"date": "2020-03-18", "close": 37.94, "volume": 2890216.0}, {"date": "2020-03-19", "close": 37.43, "volume": 2419064.0}, {"date": "2020-03-20", "close": 36.91, "volume": 3073344.0}, {"date": "2020-03-23", "close": 33.83, "volume": 4336862.0}, {"date": "2020-03-24", "close": 38.66, "volume": 4074551.0}, {"date": "2020-03-25", "close": 41.41, "volume": 5632863.0}, {"date": "2020-03-26", "close": 42.85, "volume": 4650560.0}, {"date": "2020-03-27", "close": 40.5, "volume": 3174096.0}, {"date": "2020-03-30", "close": 41.3, "volume": 3761446.0}, {"date": "2020-03-31", "close": 42.39, "volume": 3729587.0}, {"date": "2020-04-01", "close": 40.02, "volume": 3619109.0}, {"date": "2020-04-02", "close": 40.19, "volume": 2871628.0}, {"date": "2020-04-03", "close": 39.44, "volume": 2213745.0}, {"date": "2020-04-06", "close": 41.73, "volume": 4587569.0}, {"date": "2020-04-07", "close": 42.76, "volume": 3449329.0}, {"date": "2020-04-08", "close": 42.82, "volume": 2532392.0}, {"date": "2020-04-09", "close": 43.07, "volume": 3276205.0}, {"date": "2020-04-13", "close": 42.17, "volume": 3324609.0}, {"date": "2020-04-14", "close": 42.25, "volume": 2088119.0}, {"date": "2020-04-15", "close": 40.26, "volume": 2263213.0}, {"date": "2020-04-16", "close": 38.68, "volume": 2607561.0}, {"date": "2020-04-17", "close": 40.54, "volume": 2537027.0}, {"date": "2020-04-20", "close": 40.3, "volume": 2462723.0}, {"date": "2020-04-21", "close": 38.47, "volume": 2423706.0}, {"date": "2020-04-22", "close": 38.67, "volume": 2127550.0}, {"date": "2020-04-23", "close": 38.66, "volume": 2346130.0}, {"date": "2020-04-24", "close": 38.9, "volume": 2217431.0}, {"date": "2020-04-27", "close": 40.43, "volume": 2811423.0}, {"date": "2020-04-28", "close": 41.41, "volume": 2496724.0}, {"date": "2020-04-29", "close": 43.45, "volume": 2398933.0}, {"date": "2020-04-30", "close": 41.77, "volume": 2541295.0}, {"date": "2020-05-01", "close": 40.56, "volume": 1881523.0}, {"date": "2020-05-04", "close": 40.77, "volume": 2093417.0}, {"date": "2020-05-05", "close": 40.5, "volume": 1479281.0}, {"date": "2020-05-06", "close": 40.15, "volume": 1704239.0}, {"date": "2020-05-07", "close": 40.18, "volume": 2059677.0}, {"date": "2020-05-08", "close": 40.96, "volume": 1700881.0}, {"date": "2020-05-11", "close": 41.26, "volume": 3554127.0}, {"date": "2020-05-12", "close": 40.32, "volume": 2204850.0}, {"date": "2020-05-13", "close": 38.85, "volume": 7293594.0}, {"date": "2020-05-14", "close": 39.36, "volume": 3500237.0}, {"date": "2020-05-15", "close": 38.95, "volume": 1714691.0}, {"date": "2020-05-18", "close": 41.57, "volume": 1647726.0}, {"date": "2020-05-19", "close": 40.26, "volume": 2440956.0}, {"date": "2020-05-20", "close": 40.9, "volume": 1842362.0}, {"date": "2020-05-21", "close": 40.29, "volume": 2370556.0}, {"date": "2020-05-22", "close": 39.69, "volume": 2140122.0}, {"date": "2020-05-26", "close": 43.36, "volume": 3068287.0}, {"date": "2020-05-27", "close": 45.43, "volume": 5513294.0}, {"date": "2020-05-28", "close": 43.69, "volume": 2422418.0}, {"date": "2020-05-29", "close": 42.8, "volume": 2493009.0}, {"date": "2020-06-01", "close": 44.25, "volume": 2586632.0}, {"date": "2020-06-02", "close": 44.98, "volume": 1668229.0}, {"date": "2020-06-03", "close": 46.28, "volume": 2053564.0}, {"date": "2020-06-04", "close": 46.25, "volume": 1960167.0}, {"date": "2020-06-05", "close": 48.37, "volume": 1903923.0}, {"date": "2020-06-08", "close": 49.17, "volume": 1905575.0}, {"date": "2020-06-09", "close": 48.41, "volume": 4769539.0}, {"date": "2020-06-10", "close": 47.52, "volume": 2483667.0}, {"date": "2020-06-11", "close": 44.55, "volume": 2644151.0}, {"date": "2020-06-12", "close": 45.9, "volume": 2513540.0}, {"date": "2020-06-15", "close": 45.59, "volume": 1977789.0}, {"date": "2020-06-16", "close": 46.17, "volume": 2143751.0}, {"date": "2020-06-17", "close": 45.61, "volume": 1476216.0}, {"date": "2020-06-18", "close": 45.42, "volume": 1067405.0}, {"date": "2020-06-19", "close": 45.24, "volume": 1595451.0}, {"date": "2020-06-22", "close": 45.39, "volume": 970295.0}, {"date": "2020-06-23", "close": 45.51, "volume": 2146143.0}, {"date": "2020-06-24", "close": 44.24, "volume": 1878253.0}, {"date": "2020-06-25", "close": 44.74, "volume": 1378982.0}, {"date": "2020-06-26", "close": 43.5, "volume": 1747226.0}, {"date": "2020-06-29", "close": 44.1, "volume": 2844950.0}, {"date": "2020-06-30", "close": 44.61, "volume": 1427914.0}, {"date": "2020-07-01", "close": 44.06, "volume": 983966.0}, {"date": "2020-07-02", "close": 44.65, "volume": 1380786.0}, {"date": "2020-07-06", "close": 45.23, "volume": 1725919.0}, {"date": "2020-07-07", "close": 44.28, "volume": 1707201.0}, {"date": "2020-07-08", "close": 44.63, "volume": 3418719.0}, {"date": "2020-07-09", "close": 43.23, "volume": 1951249.0}, {"date": "2020-07-10", "close": 44.1, "volume": 1546657.0}, {"date": "2020-07-13", "close": 44.64, "volume": 2074386.0}, {"date": "2020-07-14", "close": 44.74, "volume": 1660580.0}, {"date": "2020-07-15", "close": 45.71, "volume": 1682079.0}, {"date": "2020-07-16", "close": 45.55, "volume": 1279820.0}, {"date": "2020-07-17", "close": 45.39, "volume": 908143.0}, {"date": "2020-07-20", "close": 45.54, "volume": 978633.0}, {"date": "2020-07-21", "close": 46.04, "volume": 1105737.0}, {"date": "2020-07-22", "close": 45.87, "volume": 830897.0}, {"date": "2020-07-23", "close": 45.65, "volume": 989397.0}, {"date": "2020-07-24", "close": 45.05, "volume": 1480491.0}, {"date": "2020-07-27", "close": 44.93, "volume": 1667875.0}, {"date": "2020-07-28", "close": 44.55, "volume": 1307066.0}, {"date": "2020-07-29", "close": 44.92, "volume": 1463182.0}, {"date": "2020-07-30", "close": 44.52, "volume": 1357159.0}, {"date": "2020-07-31", "close": 44.28, "volume": 1514004.0}, {"date": "2020-08-03", "close": 44.5, "volume": 702761.0}, {"date": "2020-08-04", "close": 44.7, "volume": 1070799.0}, {"date": "2020-08-05", "close": 45.28, "volume": 761097.0}, {"date": "2020-08-06", "close": 45.47, "volume": 820447.0}, {"date": "2020-08-07", "close": 45.77, "volume": 882052.0}, {"date": "2020-08-10", "close": 46.43, "volume": 1037889.0}, {"date": "2020-08-11", "close": 47.47, "volume": 1670729.0}, {"date": "2020-08-12", "close": 48.25, "volume": 1397468.0}, {"date": "2020-08-13", "close": 48.0, "volume": 1101793.0}, {"date": "2020-08-14", "close": 47.9, "volume": 857688.0}, {"date": "2020-08-17", "close": 47.69, "volume": 978606.0}, {"date": "2020-08-18", "close": 47.36, "volume": 1622113.0}, {"date": "2020-08-19", "close": 47.23, "volume": 890514.0}, {"date": "2020-08-20", "close": 47.2, "volume": 1376236.0}, {"date": "2020-08-21", "close": 47.16, "volume": 1342928.0}, {"date": "2020-08-24", "close": 48.4, "volume": 1268690.0}, {"date": "2020-08-25", "close": 48.97, "volume": 1349289.0}, {"date": "2020-08-26", "close": 50.46, "volume": 2851807.0}, {"date": "2020-08-27", "close": 50.56, "volume": 2009687.0}, {"date": "2020-08-28", "close": 50.2, "volume": 1285532.0}, {"date": "2020-08-31", "close": 49.86, "volume": 1675186.0}, {"date": "2020-09-01", "close": 49.65, "volume": 1359680.0}, {"date": "2020-09-02", "close": 49.77, "volume": 1355892.0}, {"date": "2020-09-03", "close": 48.87, "volume": 1881715.0}, {"date": "2020-09-04", "close": 48.57, "volume": 1678180.0}, {"date": "2020-09-08", "close": 47.64, "volume": 1621819.0}, {"date": "2020-09-09", "close": 48.39, "volume": 1924673.0}, {"date": "2020-09-10", "close": 47.73, "volume": 1321338.0}, {"date": "2020-09-11", "close": 47.99, "volume": 1121302.0}, {"date": "2020-09-14", "close": 48.08, "volume": 1121950.0}, {"date": "2020-09-15", "close": 47.95, "volume": 1113963.0}, {"date": "2020-09-16", "close": 47.49, "volume": 1242331.0}, {"date": "2020-09-17", "close": 47.51, "volume": 1303357.0}, {"date": "2020-09-18", "close": 46.94, "volume": 1262388.0}, {"date": "2020-09-21", "close": 45.68, "volume": 2220737.0}, {"date": "2020-09-22", "close": 45.82, "volume": 1478165.0}, {"date": "2020-09-23", "close": 45.28, "volume": 1550811.0}, {"date": "2020-09-24", "close": 45.6, "volume": 1433595.0}, {"date": "2020-09-25", "close": 45.81, "volume": 997455.0}, {"date": "2020-09-28", "close": 46.63, "volume": 1236025.0}, {"date": "2020-09-29", "close": 45.96, "volume": 1224745.0}, {"date": "2020-09-30", "close": 46.24, "volume": 1324844.0}, {"date": "2020-10-01", "close": 46.54, "volume": 1076803.0}, {"date": "2020-10-02", "close": 46.94, "volume": 1275080.0}, {"date": "2020-10-05", "close": 47.87, "volume": 1186254.0}, {"date": "2020-10-06", "close": 47.57, "volume": 4489851.0}, {"date": "2020-10-07", "close": 47.74, "volume": 6092833.0}, {"date": "2020-10-08", "close": 47.49, "volume": 4854676.0}, {"date": "2020-10-09", "close": 46.88, "volume": 2163238.0}, {"date": "2020-10-12", "close": 46.93, "volume": 1033577.0}, {"date": "2020-10-13", "close": 46.0, "volume": 2015539.0}, {"date": "2020-10-14", "close": 45.64, "volume": 1977426.0}, {"date": "2020-10-15", "close": 45.85, "volume": 1221348.0}, {"date": "2020-10-16", "close": 45.79, "volume": 1303523.0}, {"date": "2020-10-19", "close": 45.11, "volume": 1333874.0}, {"date": "2020-10-20", "close": 45.12, "volume": 1358836.0}, {"date": "2020-10-21", "close": 45.02, "volume": 944734.0}, {"date": "2020-10-22", "close": 45.67, "volume": 977112.0}, {"date": "2020-10-23", "close": 46.06, "volume": 995935.0}, {"date": "2020-10-26", "close": 45.28, "volume": 1154050.0}, {"date": "2020-10-27", "close": 44.59, "volume": 1350003.0}, {"date": "2020-10-28", "close": 43.43, "volume": 1698205.0}, {"date": "2020-10-29", "close": 44.12, "volume": 1496043.0}, {"date": "2020-10-30", "close": 44.23, "volume": 1500082.0}, {"date": "2020-11-02", "close": 44.59, "volume": 1221382.0}, {"date": "2020-11-03", "close": 45.58, "volume": 1704376.0}, {"date": "2020-11-04", "close": 45.51, "volume": 1660408.0}, {"date": "2020-11-05", "close": 45.55, "volume": 1712911.0}, {"date": "2020-11-06", "close": 45.62, "volume": 1196699.0}, {"date": "2020-11-09", "close": 48.31, "volume": 2974544.0}, {"date": "2020-11-10", "close": 49.36, "volume": 2059823.0}, {"date": "2020-11-11", "close": 49.75, "volume": 1320951.0}, {"date": "2020-11-12", "close": 49.09, "volume": 1258877.0}, {"date": "2020-11-13", "close": 49.39, "volume": 2499316.0}, {"date": "2020-11-16", "close": 50.54, "volume": 1375202.0}, {"date": "2020-11-17", "close": 51.32, "volume": 1469227.0}, {"date": "2020-11-18", "close": 52.21, "volume": 1923323.0}, {"date": "2020-11-19", "close": 52.49, "volume": 1482250.0}, {"date": "2020-11-20", "close": 52.62, "volume": 1298846.0}, {"date": "2020-11-23", "close": 53.35, "volume": 1465843.0}, {"date": "2020-11-24", "close": 54.8, "volume": 2044513.0}, {"date": "2020-11-25", "close": 54.69, "volume": 1413505.0}, {"date": "2020-11-27", "close": 54.61, "volume": 579701.0}, {"date": "2020-11-30", "close": 53.73, "volume": 2060719.0}, {"date": "2020-12-01", "close": 54.67, "volume": 1323517.0}, {"date": "2020-12-02", "close": 54.77, "volume": 1456950.0}, {"date": "2020-12-03", "close": 54.94, "volume": 1689939.0}, {"date": "2020-12-04", "close": 55.47, "volume": 1492384.0}, {"date": "2020-12-07", "close": 55.49, "volume": 850292.0}, {"date": "2020-12-08", "close": 55.81, "volume": 1201390.0}, {"date": "2020-12-09", "close": 56.5, "volume": 1299245.0}, {"date": "2020-12-10", "close": 56.83, "volume": 1184190.0}, {"date": "2020-12-11", "close": 56.34, "volume": 745329.0}, {"date": "2020-12-14", "close": 56.17, "volume": 2127084.0}, {"date": "2020-12-15", "close": 56.65, "volume": 611963.0}, {"date": "2020-12-16", "close": 56.53, "volume": 848828.0}, {"date": "2020-12-17", "close": 56.55, "volume": 714993.0}, {"date": "2020-12-18", "close": 56.13, "volume": 1187885.0}, {"date": "2020-12-21", "close": 55.63, "volume": 1344016.0}, {"date": "2020-12-22", "close": 55.0, "volume": 959209.0}, {"date": "2020-12-23", "close": 55.72, "volume": 1025540.0}, {"date": "2020-12-24", "close": 56.08, "volume": 481692.0}, {"date": "2020-12-28", "close": 56.04, "volume": 534654.0}, {"date": "2020-12-29", "close": 56.29, "volume": 996740.0}, {"date": "2020-12-30", "close": 56.43, "volume": 852728.0}, {"date": "2020-12-31", "close": 56.42, "volume": 1305944.0}, {"date": "2021-01-04", "close": 56.26, "volume": 1876994.0}, {"date": "2021-01-05", "close": 57.03, "volume": 3754178.0}, {"date": "2021-01-06", "close": 58.75, "volume": 2981605.0}, {"date": "2021-01-07", "close": 58.47, "volume": 4588560.0}, {"date": "2021-01-08", "close": 58.32, "volume": 1234395.0}, {"date": "2021-01-11", "close": 58.16, "volume": 1052824.0}, {"date": "2021-01-12", "close": 58.87, "volume": 1203878.0}, {"date": "2021-01-13", "close": 58.73, "volume": 1807279.0}, {"date": "2021-01-14", "close": 59.81, "volume": 1389256.0}, {"date": "2021-01-15", "close": 59.26, "volume": 1985955.0}, {"date": "2021-01-19", "close": 58.87, "volume": 1479401.0}, {"date": "2021-01-20", "close": 59.19, "volume": 1025440.0}, {"date": "2021-01-21", "close": 58.96, "volume": 1039149.0}, {"date": "2021-01-22", "close": 57.8, "volume": 1068484.0}, {"date": "2021-01-25", "close": 57.66, "volume": 1078621.0}, {"date": "2021-01-26", "close": 58.11, "volume": 985649.0}, {"date": "2021-01-27", "close": 56.99, "volume": 1839224.0}, {"date": "2021-01-28", "close": 57.65, "volume": 1675338.0}, {"date": "2021-01-29", "close": 56.59, "volume": 2678214.0}, {"date": "2021-02-01", "close": 56.56, "volume": 1506184.0}, {"date": "2021-02-02", "close": 57.76, "volume": 1528084.0}, {"date": "2021-02-03", "close": 58.03, "volume": 997606.0}, {"date": "2021-02-04", "close": 58.24, "volume": 1860288.0}, {"date": "2021-02-05", "close": 58.44, "volume": 744275.0}, {"date": "2021-02-08", "close": 58.97, "volume": 769957.0}, {"date": "2021-02-09", "close": 59.11, "volume": 2010119.0}, {"date": "2021-02-10", "close": 59.01, "volume": 1046238.0}, {"date": "2021-02-11", "close": 59.2, "volume": 949962.0}, {"date": "2021-02-12", "close": 59.39, "volume": 1017568.0}, {"date": "2021-02-16", "close": 59.61, "volume": 1419085.0}, {"date": "2021-02-17", "close": 59.49, "volume": 1267103.0}, {"date": "2021-02-18", "close": 59.5, "volume": 1075713.0}, {"date": "2021-02-19", "close": 60.54, "volume": 1574077.0}, {"date": "2021-02-22", "close": 60.95, "volume": 1244605.0}, {"date": "2021-02-23", "close": 62.0, "volume": 2626165.0}, {"date": "2021-02-24", "close": 63.61, "volume": 2700975.0}, {"date": "2021-02-25", "close": 62.02, "volume": 4807349.0}, {"date": "2021-02-26", "close": 60.37, "volume": 2854868.0}, {"date": "2021-03-01", "close": 61.45, "volume": 3825192.0}, {"date": "2021-03-02", "close": 62.17, "volume": 1860200.0}, {"date": "2021-03-03", "close": 62.41, "volume": 1803226.0}, {"date": "2021-03-04", "close": 61.93, "volume": 3572643.0}, {"date": "2021-03-05", "close": 62.82, "volume": 3105688.0}, {"date": "2021-03-08", "close": 63.75, "volume": 2149305.0}, {"date": "2021-03-09", "close": 63.95, "volume": 2272751.0}, {"date": "2021-03-10", "close": 64.31, "volume": 2043010.0}, {"date": "2021-03-11", "close": 64.89, "volume": 1315162.0}, {"date": "2021-03-12", "close": 65.48, "volume": 2921358.0}, {"date": "2021-03-15", "close": 65.79, "volume": 2131518.0}, {"date": "2021-03-16", "close": 66.02, "volume": 2832051.0}, {"date": "2021-03-17", "close": 66.28, "volume": 1503171.0}, {"date": "2021-03-18", "close": 66.31, "volume": 1971291.0}, {"date": "2021-03-19", "close": 65.82, "volume": 1890902.0}, {"date": "2021-03-22", "close": 65.58, "volume": 1836157.0}, {"date": "2021-03-23", "close": 64.93, "volume": 1388344.0}, {"date": "2021-03-24", "close": 64.91, "volume": 1589489.0}, {"date": "2021-03-25", "close": 65.09, "volume": 1909589.0}, {"date": "2021-03-26", "close": 65.93, "volume": 1304748.0}, {"date": "2021-03-29", "close": 65.54, "volume": 1190930.0}, {"date": "2021-03-30", "close": 65.44, "volume": 1567541.0}, {"date": "2021-03-31", "close": 65.21, "volume": 1934835.0}, {"date": "2021-04-01", "close": 65.74, "volume": 1250288.0}, {"date": "2021-04-05", "close": 66.66, "volume": 1400449.0}, {"date": "2021-04-06", "close": 66.36, "volume": 1469133.0}, {"date": "2021-04-07", "close": 66.33, "volume": 3134903.0}, {"date": "2021-04-08", "close": 65.72, "volume": 3265087.0}, {"date": "2021-04-09", "close": 66.15, "volume": 1225180.0}, {"date": "2021-04-12", "close": 66.52, "volume": 1316028.0}, {"date": "2021-04-13", "close": 66.32, "volume": 1592554.0}, {"date": "2021-04-14", "close": 66.27, "volume": 2651832.0}, {"date": "2021-04-15", "close": 65.93, "volume": 1279390.0}, {"date": "2021-04-16", "close": 66.24, "volume": 2599254.0}, {"date": "2021-04-19", "close": 65.68, "volume": 1667630.0}, {"date": "2021-04-20", "close": 64.96, "volume": 3019616.0}, {"date": "2021-04-21", "close": 66.22, "volume": 1153022.0}, {"date": "2021-04-22", "close": 66.16, "volume": 1162291.0}, {"date": "2021-04-23", "close": 67.48, "volume": 1464813.0}, {"date": "2021-04-26", "close": 67.92, "volume": 1071130.0}, {"date": "2021-04-27", "close": 68.15, "volume": 964811.0}, {"date": "2021-04-28", "close": 68.77, "volume": 2441776.0}, {"date": "2021-04-29", "close": 69.37, "volume": 1282450.0}, {"date": "2021-04-30", "close": 68.75, "volume": 1625434.0}, {"date": "2021-05-03", "close": 68.59, "volume": 1606814.0}, {"date": "2021-05-04", "close": 68.49, "volume": 1971822.0}, {"date": "2021-05-05", "close": 69.44, "volume": 871484.0}, {"date": "2021-05-06", "close": 70.64, "volume": 1851362.0}, {"date": "2021-05-07", "close": 70.94, "volume": 1280169.0}, {"date": "2021-05-10", "close": 70.93, "volume": 1325285.0}, {"date": "2021-05-11", "close": 70.72, "volume": 1847125.0}, {"date": "2021-05-12", "close": 70.7, "volume": 2071079.0}, {"date": "2021-05-13", "close": 71.57, "volume": 2189466.0}, {"date": "2021-05-14", "close": 72.41, "volume": 2318564.0}, {"date": "2021-05-17", "close": 73.26, "volume": 1234747.0}, {"date": "2021-05-18", "close": 73.14, "volume": 1316685.0}, {"date": "2021-05-19", "close": 72.26, "volume": 1766995.0}, {"date": "2021-05-20", "close": 72.89, "volume": 1473398.0}, {"date": "2021-05-21", "close": 73.03, "volume": 1247480.0}, {"date": "2021-05-24", "close": 73.13, "volume": 731139.0}, {"date": "2021-05-25", "close": 73.07, "volume": 1719966.0}, {"date": "2021-05-26", "close": 73.33, "volume": 1703761.0}, {"date": "2021-05-27", "close": 71.9, "volume": 2742498.0}, {"date": "2021-05-28", "close": 72.1, "volume": 2866665.0}, {"date": "2021-06-01", "close": 72.69, "volume": 1891518.0}, {"date": "2021-06-02", "close": 72.77, "volume": 1236522.0}, {"date": "2021-06-03", "close": 72.58, "volume": 1326334.0}, {"date": "2021-06-04", "close": 72.83, "volume": 852712.0}, {"date": "2021-06-07", "close": 72.78, "volume": 810097.0}, {"date": "2021-06-08", "close": 72.61, "volume": 1381322.0}, {"date": "2021-06-09", "close": 72.1, "volume": 1014337.0}, {"date": "2021-06-10", "close": 71.99, "volume": 972614.0}, {"date": "2021-06-11", "close": 71.78, "volume": 1287277.0}, {"date": "2021-06-14", "close": 71.59, "volume": 2085063.0}, {"date": "2021-06-15", "close": 71.8, "volume": 1264349.0}, {"date": "2021-06-16", "close": 71.66, "volume": 1808745.0}, {"date": "2021-06-17", "close": 70.92, "volume": 3631551.0}, {"date": "2021-06-18", "close": 70.01, "volume": 3677927.0}, {"date": "2021-06-21", "close": 70.91, "volume": 1523317.0}, {"date": "2021-06-22", "close": 70.82, "volume": 2015270.0}, {"date": "2021-06-23", "close": 70.67, "volume": 1485116.0}, {"date": "2021-06-24", "close": 70.7, "volume": 1174094.0}, {"date": "2021-06-25", "close": 71.3, "volume": 1040805.0}, {"date": "2021-06-28", "close": 70.39, "volume": 2542485.0}, {"date": "2021-06-29", "close": 70.14, "volume": 1526930.0}, {"date": "2021-06-30", "close": 70.76, "volume": 1292753.0}, {"date": "2021-07-01", "close": 70.76, "volume": 598967.0}, {"date": "2021-07-02", "close": 70.59, "volume": 937427.0}, {"date": "2021-07-06", "close": 69.96, "volume": 3774339.0}, {"date": "2021-07-07", "close": 69.62, "volume": 4123831.0}, {"date": "2021-07-08", "close": 66.84, "volume": 5160330.0}, {"date": "2021-07-09", "close": 68.06, "volume": 2257047.0}, {"date": "2021-07-12", "close": 68.34, "volume": 1320098.0}, {"date": "2021-07-13", "close": 67.64, "volume": 1409451.0}, {"date": "2021-07-14", "close": 67.69, "volume": 1149408.0}, {"date": "2021-07-15", "close": 67.19, "volume": 1286467.0}, {"date": "2021-07-16", "close": 66.63, "volume": 1002835.0}, {"date": "2021-07-19", "close": 64.15, "volume": 3468979.0}, {"date": "2021-07-20", "close": 64.93, "volume": 1569522.0}, {"date": "2021-07-21", "close": 65.92, "volume": 1193166.0}, {"date": "2021-07-22", "close": 65.56, "volume": 1063811.0}, {"date": "2021-07-23", "close": 65.81, "volume": 1157665.0}, {"date": "2021-07-26", "close": 65.89, "volume": 1537021.0}, {"date": "2021-07-27", "close": 66.01, "volume": 1731490.0}, {"date": "2021-07-28", "close": 66.44, "volume": 2409813.0}, {"date": "2021-07-29", "close": 67.18, "volume": 1478824.0}, {"date": "2021-07-30", "close": 66.45, "volume": 1791885.0}, {"date": "2021-08-02", "close": 65.98, "volume": 1006352.0}, {"date": "2021-08-03", "close": 66.73, "volume": 1110272.0}, {"date": "2021-08-04", "close": 66.41, "volume": 957056.0}, {"date": "2021-08-05", "close": 67.02, "volume": 998706.0}, {"date": "2021-08-06", "close": 67.5, "volume": 1448798.0}, {"date": "2021-08-09", "close": 67.25, "volume": 968572.0}, {"date": "2021-08-10", "close": 68.44, "volume": 1492833.0}, {"date": "2021-08-11", "close": 69.21, "volume": 1182116.0}, {"date": "2021-08-12", "close": 69.06, "volume": 807506.0}, {"date": "2021-08-13", "close": 68.8, "volume": 645636.0}, {"date": "2021-08-16", "close": 68.65, "volume": 882744.0}, {"date": "2021-08-17", "close": 68.06, "volume": 1543222.0}, {"date": "2021-08-18", "close": 67.67, "volume": 1213978.0}, {"date": "2021-08-19", "close": 66.72, "volume": 2011404.0}, {"date": "2021-08-20", "close": 67.17, "volume": 932752.0}, {"date": "2021-08-23", "close": 68.19, "volume": 960537.0}, {"date": "2021-08-24", "close": 68.09, "volume": 1426659.0}, {"date": "2021-08-25", "close": 68.1, "volume": 2634553.0}, {"date": "2021-08-26", "close": 66.11, "volume": 2071169.0}, {"date": "2021-08-27", "close": 66.07, "volume": 1685969.0}, {"date": "2021-08-30", "close": 65.65, "volume": 1422473.0}, {"date": "2021-08-31", "close": 64.94, "volume": 1649258.0}, {"date": "2021-09-01", "close": 65.07, "volume": 2010464.0}, {"date": "2021-09-02", "close": 65.77, "volume": 1298375.0}, {"date": "2021-09-03", "close": 65.83, "volume": 838911.0}, {"date": "2021-09-07", "close": 65.6, "volume": 1488234.0}, {"date": "2021-09-08", "close": 65.02, "volume": 1120088.0}, {"date": "2021-09-09", "close": 65.19, "volume": 781210.0}, {"date": "2021-09-10", "close": 64.85, "volume": 747083.0}, {"date": "2021-09-13", "close": 64.88, "volume": 1136492.0}, {"date": "2021-09-14", "close": 64.53, "volume": 1024244.0}, {"date": "2021-09-15", "close": 65.37, "volume": 1219599.0}, {"date": "2021-09-16", "close": 65.42, "volume": 935536.0}, {"date": "2021-09-17", "close": 64.65, "volume": 2377657.0}, {"date": "2021-09-20", "close": 63.87, "volume": 2598148.0}, {"date": "2021-09-21", "close": 64.09, "volume": 1686199.0}, {"date": "2021-09-22", "close": 64.38, "volume": 1088335.0}, {"date": "2021-09-23", "close": 65.73, "volume": 1183736.0}, {"date": "2021-09-24", "close": 65.77, "volume": 793846.0}, {"date": "2021-09-27", "close": 67.08, "volume": 1225575.0}, {"date": "2021-09-28", "close": 66.98, "volume": 2736966.0}, {"date": "2021-09-29", "close": 66.59, "volume": 931858.0}, {"date": "2021-09-30", "close": 66.15, "volume": 1381766.0}, {"date": "2021-10-01", "close": 67.6, "volume": 1798366.0}, {"date": "2021-10-04", "close": 67.61, "volume": 1204814.0}, {"date": "2021-10-05", "close": 68.27, "volume": 3394057.0}, {"date": "2021-10-06", "close": 67.92, "volume": 1351352.0}, {"date": "2021-10-07", "close": 68.13, "volume": 3032608.0}, {"date": "2021-10-08", "close": 69.2, "volume": 1366439.0}, {"date": "2021-10-11", "close": 68.91, "volume": 631844.0}, {"date": "2021-10-12", "close": 68.74, "volume": 985875.0}, {"date": "2021-10-13", "close": 68.36, "volume": 1086638.0}, {"date": "2021-10-14", "close": 69.08, "volume": 975480.0}, {"date": "2021-10-15", "close": 70.31, "volume": 1155930.0}, {"date": "2021-10-18", "close": 70.55, "volume": 1170461.0}, {"date": "2021-10-19", "close": 71.69, "volume": 1280142.0}, {"date": "2021-10-20", "close": 72.3, "volume": 887554.0}, {"date": "2021-10-21", "close": 71.71, "volume": 665607.0}, {"date": "2021-10-22", "close": 72.09, "volume": 841956.0}, {"date": "2021-10-25", "close": 72.29, "volume": 917861.0}, {"date": "2021-10-26", "close": 72.87, "volume": 1244173.0}, {"date": "2021-10-27", "close": 72.6, "volume": 1501851.0}, {"date": "2021-10-28", "close": 72.7, "volume": 965636.0}, {"date": "2021-10-29", "close": 72.51, "volume": 1389507.0}, {"date": "2021-11-01", "close": 73.14, "volume": 935389.0}, {"date": "2021-11-02", "close": 72.87, "volume": 951454.0}, {"date": "2021-11-03", "close": 73.55, "volume": 1357006.0}, {"date": "2021-11-04", "close": 73.26, "volume": 1313589.0}, {"date": "2021-11-05", "close": 73.48, "volume": 954617.0}, {"date": "2021-11-08", "close": 73.73, "volume": 1174444.0}, {"date": "2021-11-09", "close": 73.64, "volume": 2976487.0}, {"date": "2021-11-10", "close": 73.83, "volume": 983983.0}, {"date": "2021-11-11", "close": 73.71, "volume": 773862.0}, {"date": "2021-11-12", "close": 74.44, "volume": 955325.0}, {"date": "2021-11-15", "close": 74.59, "volume": 5403003.0}, {"date": "2021-11-16", "close": 74.19, "volume": 862532.0}, {"date": "2021-11-17", "close": 73.38, "volume": 1040129.0}, {"date": "2021-11-18", "close": 73.22, "volume": 786522.0}, {"date": "2021-11-19", "close": 72.63, "volume": 1465385.0}, {"date": "2021-11-22", "close": 73.22, "volume": 1550482.0}, {"date": "2021-11-23", "close": 75.19, "volume": 4975024.0}, {"date": "2021-11-24", "close": 75.62, "volume": 2008886.0}, {"date": "2021-11-26", "close": 73.95, "volume": 3099614.0}, {"date": "2021-11-29", "close": 73.37, "volume": 2248223.0}, {"date": "2021-11-30", "close": 72.06, "volume": 4510312.0}, {"date": "2021-12-01", "close": 71.73, "volume": 3304148.0}, {"date": "2021-12-02", "close": 75.32, "volume": 2558192.0}, {"date": "2021-12-03", "close": 74.43, "volume": 2001085.0}, {"date": "2021-12-06", "close": 74.02, "volume": 1775005.0}, {"date": "2021-12-07", "close": 75.04, "volume": 1641261.0}, {"date": "2021-12-08", "close": 75.49, "volume": 1522361.0}, {"date": "2021-12-09", "close": 75.05, "volume": 991618.0}, {"date": "2021-12-10", "close": 74.95, "volume": 1347284.0}, {"date": "2021-12-13", "close": 74.11, "volume": 1821832.0}, {"date": "2021-12-14", "close": 73.7, "volume": 1433373.0}, {"date": "2021-12-15", "close": 74.16, "volume": 5949160.0}, {"date": "2021-12-16", "close": 74.76, "volume": 1660303.0}, {"date": "2021-12-17", "close": 73.01, "volume": 2145903.0}, {"date": "2021-12-20", "close": 72.61, "volume": 1906329.0}, {"date": "2021-12-21", "close": 73.36, "volume": 1426818.0}, {"date": "2021-12-22", "close": 74.35, "volume": 1169767.0}, {"date": "2021-12-23", "close": 75.13, "volume": 1026264.0}, {"date": "2021-12-27", "close": 76.47, "volume": 845378.0}, {"date": "2021-12-28", "close": 76.5, "volume": 964867.0}, {"date": "2021-12-29", "close": 76.19, "volume": 1256191.0}, {"date": "2021-12-30", "close": 76.3, "volume": 841164.0}, {"date": "2021-12-31", "close": 76.68, "volume": 939614.0}, {"date": "2022-01-03", "close": 77.76, "volume": 1490142.0}, {"date": "2022-01-04", "close": 78.21, "volume": 2043194.0}, {"date": "2022-01-05", "close": 78.3, "volume": 1652147.0}, {"date": "2022-01-06", "close": 79.07, "volume": 3486288.0}, {"date": "2022-01-07", "close": 79.21, "volume": 3396732.0}, {"date": "2022-01-10", "close": 78.69, "volume": 1884558.0}, {"date": "2022-01-11", "close": 80.11, "volume": 1651958.0}, {"date": "2022-01-12", "close": 81.14, "volume": 2563947.0}, {"date": "2022-01-13", "close": 81.37, "volume": 1546683.0}, {"date": "2022-01-14", "close": 81.64, "volume": 1878039.0}, {"date": "2022-01-18", "close": 82.52, "volume": 1897351.0}, {"date": "2022-01-19", "close": 81.25, "volume": 2859988.0}, {"date": "2022-01-20", "close": 81.31, "volume": 1655516.0}, {"date": "2022-01-21", "close": 79.69, "volume": 2210531.0}, {"date": "2022-01-24", "close": 78.42, "volume": 3083791.0}, {"date": "2022-01-25", "close": 79.13, "volume": 2053377.0}, {"date": "2022-01-26", "close": 79.05, "volume": 3187760.0}, {"date": "2022-01-27", "close": 78.95, "volume": 2156294.0}, {"date": "2022-01-28", "close": 78.45, "volume": 1781811.0}, {"date": "2022-01-31", "close": 80.03, "volume": 1528404.0}, {"date": "2022-02-01", "close": 81.54, "volume": 2432542.0}, {"date": "2022-02-02", "close": 83.05, "volume": 1826284.0}, {"date": "2022-02-03", "close": 82.89, "volume": 2383609.0}, {"date": "2022-02-04", "close": 82.79, "volume": 1801260.0}, {"date": "2022-02-07", "close": 83.77, "volume": 1654763.0}, {"date": "2022-02-08", "close": 84.63, "volume": 1986683.0}, {"date": "2022-02-09", "close": 84.65, "volume": 2471414.0}, {"date": "2022-02-10", "close": 84.78, "volume": 2264628.0}, {"date": "2022-02-11", "close": 84.58, "volume": 2316849.0}, {"date": "2022-02-14", "close": 83.43, "volume": 2540297.0}, {"date": "2022-02-15", "close": 83.95, "volume": 2353353.0}, {"date": "2022-02-16", "close": 85.0, "volume": 1393287.0}, {"date": "2022-02-17", "close": 83.9, "volume": 2268824.0}, {"date": "2022-02-18", "close": 83.22, "volume": 2022914.0}, {"date": "2022-02-22", "close": 83.09, "volume": 3136473.0}, {"date": "2022-02-23", "close": 82.08, "volume": 2527599.0}, {"date": "2022-02-24", "close": 79.92, "volume": 3845947.0}, {"date": "2022-02-25", "close": 82.43, "volume": 2023387.0}, {"date": "2022-02-28", "close": 80.69, "volume": 3936141.0}, {"date": "2022-03-01", "close": 77.6, "volume": 3207821.0}, {"date": "2022-03-02", "close": 80.32, "volume": 2651306.0}, {"date": "2022-03-03", "close": 77.49, "volume": 2335980.0}, {"date": "2022-03-04", "close": 77.45, "volume": 2505044.0}, {"date": "2022-03-07", "close": 75.83, "volume": 3101513.0}, {"date": "2022-03-08", "close": 74.69, "volume": 3120083.0}, {"date": "2022-03-09", "close": 76.85, "volume": 2231365.0}, {"date": "2022-03-10", "close": 76.96, "volume": 1649735.0}, {"date": "2022-03-11", "close": 76.96, "volume": 1526017.0}, {"date": "2022-03-14", "close": 77.19, "volume": 3083104.0}, {"date": "2022-03-15", "close": 78.26, "volume": 1782655.0}, {"date": "2022-03-16", "close": 79.7, "volume": 2228785.0}, {"date": "2022-03-17", "close": 80.97, "volume": 1768353.0}, {"date": "2022-03-18", "close": 80.92, "volume": 1828685.0}, {"date": "2022-03-21", "close": 81.66, "volume": 1822507.0}, {"date": "2022-03-22", "close": 81.89, "volume": 2668759.0}, {"date": "2022-03-23", "close": 80.42, "volume": 1951261.0}, {"date": "2022-03-24", "close": 80.59, "volume": 1641976.0}, {"date": "2022-03-25", "close": 81.71, "volume": 1497829.0}, {"date": "2022-03-28", "close": 81.47, "volume": 1687615.0}, {"date": "2022-03-29", "close": 81.27, "volume": 1428750.0}, {"date": "2022-03-30", "close": 81.27, "volume": 1634597.0}, {"date": "2022-03-31", "close": 79.42, "volume": 2150656.0}, {"date": "2022-04-01", "close": 79.5, "volume": 1681157.0}, {"date": "2022-04-04", "close": 80.48, "volume": 2551904.0}, {"date": "2022-04-05", "close": 80.22, "volume": 1850461.0}, {"date": "2022-04-06", "close": 79.12, "volume": 3458871.0}, {"date": "2022-04-07", "close": 76.62, "volume": 4313810.0}, {"date": "2022-04-08", "close": 76.96, "volume": 1431489.0}, {"date": "2022-04-11", "close": 76.51, "volume": 1933169.0}, {"date": "2022-04-12", "close": 74.85, "volume": 2223332.0}, {"date": "2022-04-13", "close": 74.69, "volume": 2201571.0}, {"date": "2022-04-14", "close": 74.5, "volume": 2136664.0}, {"date": "2022-04-18", "close": 74.24, "volume": 1257389.0}, {"date": "2022-04-19", "close": 74.88, "volume": 1792038.0}, {"date": "2022-04-20", "close": 76.15, "volume": 1694322.0}, {"date": "2022-04-21", "close": 75.25, "volume": 1666796.0}, {"date": "2022-04-22", "close": 73.32, "volume": 2316120.0}, {"date": "2022-04-25", "close": 73.13, "volume": 2548879.0}, {"date": "2022-04-26", "close": 71.33, "volume": 1976578.0}, {"date": "2022-04-27", "close": 70.72, "volume": 1966450.0}, {"date": "2022-04-28", "close": 73.16, "volume": 5436531.0}, {"date": "2022-04-29", "close": 72.24, "volume": 4732377.0}, {"date": "2022-05-02", "close": 72.01, "volume": 4017431.0}, {"date": "2022-05-03", "close": 73.04, "volume": 3225283.0}, {"date": "2022-05-04", "close": 74.03, "volume": 5599199.0}, {"date": "2022-05-05", "close": 72.78, "volume": 5204676.0}, {"date": "2022-05-06", "close": 72.21, "volume": 4743892.0}, {"date": "2022-05-09", "close": 71.1, "volume": 4329884.0}, {"date": "2022-05-10", "close": 70.65, "volume": 5319297.0}, {"date": "2022-05-11", "close": 71.28, "volume": 4851688.0}, {"date": "2022-05-12", "close": 70.54, "volume": 5309625.0}, {"date": "2022-05-13", "close": 71.13, "volume": 2408083.0}, {"date": "2022-05-16", "close": 71.72, "volume": 2349439.0}, {"date": "2022-05-17", "close": 73.27, "volume": 2484787.0}, {"date": "2022-05-18", "close": 71.76, "volume": 3696165.0}, {"date": "2022-05-19", "close": 71.65, "volume": 1858111.0}, {"date": "2022-05-20", "close": 71.77, "volume": 2009736.0}, {"date": "2022-05-23", "close": 73.0, "volume": 2276854.0}, {"date": "2022-05-24", "close": 72.19, "volume": 3199336.0}, {"date": "2022-05-25", "close": 73.26, "volume": 2076858.0}, {"date": "2022-05-26", "close": 74.63, "volume": 1316801.0}, {"date": "2022-05-27", "close": 75.61, "volume": 1709695.0}, {"date": "2022-05-31", "close": 76.27, "volume": 2515001.0}, {"date": "2022-06-01", "close": 75.87, "volume": 1609601.0}, {"date": "2022-06-02", "close": 77.04, "volume": 1601771.0}, {"date": "2022-06-03", "close": 75.94, "volume": 1561982.0}, {"date": "2022-06-06", "close": 76.25, "volume": 1233532.0}, {"date": "2022-06-07", "close": 76.47, "volume": 1326501.0}, {"date": "2022-06-08", "close": 75.52, "volume": 1206794.0}, {"date": "2022-06-09", "close": 73.46, "volume": 1461339.0}, {"date": "2022-06-10", "close": 71.71, "volume": 2032764.0}, {"date": "2022-06-13", "close": 70.05, "volume": 2324143.0}, {"date": "2022-06-14", "close": 68.98, "volume": 2373557.0}, {"date": "2022-06-15", "close": 69.14, "volume": 2561435.0}, {"date": "2022-06-16", "close": 66.61, "volume": 2166026.0}, {"date": "2022-06-17", "close": 66.35, "volume": 1901494.0}, {"date": "2022-06-21", "close": 67.71, "volume": 1565360.0}, {"date": "2022-06-22", "close": 67.09, "volume": 1529685.0}, {"date": "2022-06-23", "close": 64.69, "volume": 2090661.0}, {"date": "2022-06-24", "close": 64.96, "volume": 3146489.0}, {"date": "2022-06-27", "close": 65.83, "volume": 2097067.0}, {"date": "2022-06-28", "close": 65.81, "volume": 2079448.0}, {"date": "2022-06-29", "close": 65.76, "volume": 1400043.0}, {"date": "2022-06-30", "close": 65.58, "volume": 1690866.0}, {"date": "2022-07-01", "close": 66.22, "volume": 1683188.0}, {"date": "2022-07-05", "close": 64.24, "volume": 2264523.0}, {"date": "2022-07-06", "close": 63.77, "volume": 3541092.0}, {"date": "2022-07-07", "close": 63.52, "volume": 6011020.0}, {"date": "2022-07-08", "close": 64.2, "volume": 1498641.0}, {"date": "2022-07-11", "close": 62.97, "volume": 1971616.0}, {"date": "2022-07-12", "close": 62.08, "volume": 2354359.0}, {"date": "2022-07-13", "close": 61.56, "volume": 2047008.0}, {"date": "2022-07-14", "close": 59.68, "volume": 2915868.0}, {"date": "2022-07-15", "close": 60.53, "volume": 1970689.0}, {"date": "2022-07-18", "close": 61.38, "volume": 1778060.0}, {"date": "2022-07-19", "close": 63.68, "volume": 2837628.0}, {"date": "2022-07-20", "close": 63.81, "volume": 1199448.0}, {"date": "2022-07-21", "close": 63.87, "volume": 1107094.0}, {"date": "2022-07-22", "close": 63.53, "volume": 1048308.0}, {"date": "2022-07-25", "close": 64.24, "volume": 1967678.0}, {"date": "2022-07-26", "close": 63.17, "volume": 1576375.0}, {"date": "2022-07-27", "close": 64.31, "volume": 1932746.0}, {"date": "2022-07-28", "close": 64.05, "volume": 1800700.0}, {"date": "2022-07-29", "close": 64.97, "volume": 1589327.0}, {"date": "2022-08-01", "close": 64.52, "volume": 1013343.0}, {"date": "2022-08-02", "close": 64.35, "volume": 1701312.0}, {"date": "2022-08-03", "close": 65.33, "volume": 1226451.0}, {"date": "2022-08-04", "close": 64.57, "volume": 2451057.0}, {"date": "2022-08-05", "close": 64.48, "volume": 1831316.0}, {"date": "2022-08-08", "close": 64.77, "volume": 1852442.0}, {"date": "2022-08-09", "close": 64.25, "volume": 1479327.0}, {"date": "2022-08-10", "close": 66.3, "volume": 2719166.0}, {"date": "2022-08-11", "close": 66.8, "volume": 1239930.0}, {"date": "2022-08-12", "close": 67.71, "volume": 1162577.0}, {"date": "2022-08-15", "close": 67.52, "volume": 1209872.0}, {"date": "2022-08-16", "close": 68.93, "volume": 1472541.0}, {"date": "2022-08-17", "close": 68.4, "volume": 1602388.0}, {"date": "2022-08-18", "close": 68.41, "volume": 1436324.0}, {"date": "2022-08-19", "close": 67.3, "volume": 1614483.0}, {"date": "2022-08-22", "close": 65.75, "volume": 2437189.0}, {"date": "2022-08-23", "close": 66.22, "volume": 1754840.0}, {"date": "2022-08-24", "close": 65.85, "volume": 1628714.0}, {"date": "2022-08-25", "close": 66.61, "volume": 1734356.0}, {"date": "2022-08-26", "close": 66.6, "volume": 2232840.0}, {"date": "2022-08-29", "close": 66.2, "volume": 1973485.0}, {"date": "2022-08-30", "close": 65.24, "volume": 1746148.0}, {"date": "2022-08-31", "close": 64.34, "volume": 1834877.0}, {"date": "2022-09-01", "close": 64.28, "volume": 1867166.0}, {"date": "2022-09-02", "close": 65.07, "volume": 2469137.0}, {"date": "2022-09-06", "close": 63.97, "volume": 1857382.0}, {"date": "2022-09-07", "close": 64.93, "volume": 1313840.0}, {"date": "2022-09-08", "close": 65.85, "volume": 1783470.0}, {"date": "2022-09-09", "close": 67.58, "volume": 1552686.0}, {"date": "2022-09-12", "close": 68.57, "volume": 1855838.0}, {"date": "2022-09-13", "close": 66.17, "volume": 1815274.0}, {"date": "2022-09-14", "close": 66.54, "volume": 1230356.0}, {"date": "2022-09-15", "close": 66.51, "volume": 1331563.0}, {"date": "2022-09-16", "close": 66.21, "volume": 1393040.0}, {"date": "2022-09-19", "close": 66.67, "volume": 1314759.0}, {"date": "2022-09-20", "close": 65.7, "volume": 1518059.0}, {"date": "2022-09-21", "close": 63.97, "volume": 1749009.0}, {"date": "2022-09-22", "close": 63.88, "volume": 1458406.0}, {"date": "2022-09-23", "close": 62.08, "volume": 2217608.0}, {"date": "2022-09-26", "close": 61.84, "volume": 1635833.0}, {"date": "2022-09-27", "close": 61.46, "volume": 2154277.0}, {"date": "2022-09-28", "close": 62.69, "volume": 2040509.0}, {"date": "2022-09-29", "close": 61.97, "volume": 2095279.0}, {"date": "2022-09-30", "close": 61.33, "volume": 1616718.0}, {"date": "2022-10-03", "close": 63.37, "volume": 2737422.0}, {"date": "2022-10-04", "close": 65.11, "volume": 4137539.0}, {"date": "2022-10-05", "close": 64.26, "volume": 2123764.0}, {"date": "2022-10-06", "close": 60.68, "volume": 4486781.0}, {"date": "2022-10-07", "close": 59.82, "volume": 1686133.0}, {"date": "2022-10-10", "close": 59.08, "volume": 1666455.0}, {"date": "2022-10-11", "close": 58.59, "volume": 1886507.0}, {"date": "2022-10-12", "close": 58.53, "volume": 1403598.0}, {"date": "2022-10-13", "close": 61.29, "volume": 2444535.0}, {"date": "2022-10-14", "close": 61.13, "volume": 2481765.0}, {"date": "2022-10-17", "close": 62.22, "volume": 1597024.0}, {"date": "2022-10-18", "close": 63.06, "volume": 1563921.0}, {"date": "2022-10-19", "close": 62.24, "volume": 1333848.0}, {"date": "2022-10-20", "close": 61.63, "volume": 1276082.0}, {"date": "2022-10-21", "close": 63.2, "volume": 1452756.0}, {"date": "2022-10-24", "close": 63.09, "volume": 1716612.0}, {"date": "2022-10-25", "close": 64.14, "volume": 1554827.0}, {"date": "2022-10-26", "close": 64.23, "volume": 1637580.0}, {"date": "2022-10-27", "close": 64.37, "volume": 1429772.0}, {"date": "2022-10-28", "close": 64.45, "volume": 1703456.0}, {"date": "2022-10-31", "close": 63.99, "volume": 1332648.0}, {"date": "2022-11-01", "close": 64.37, "volume": 1235182.0}, {"date": "2022-11-02", "close": 63.51, "volume": 1548115.0}, {"date": "2022-11-03", "close": 63.13, "volume": 963078.0}, {"date": "2022-11-04", "close": 65.26, "volume": 1567570.0}, {"date": "2022-11-07", "close": 65.48, "volume": 1501445.0}, {"date": "2022-11-08", "close": 65.86, "volume": 881503.0}, {"date": "2022-11-09", "close": 64.71, "volume": 1652507.0}, {"date": "2022-11-10", "close": 66.97, "volume": 2274785.0}, {"date": "2022-11-11", "close": 66.66, "volume": 2115264.0}, {"date": "2022-11-14", "close": 65.99, "volume": 1941084.0}, {"date": "2022-11-15", "close": 66.05, "volume": 1710834.0}, {"date": "2022-11-16", "close": 66.12, "volume": 1235741.0}, {"date": "2022-11-17", "close": 66.59, "volume": 1239177.0}, {"date": "2022-11-18", "close": 66.79, "volume": 1001174.0}, {"date": "2022-11-21", "close": 66.74, "volume": 1129658.0}, {"date": "2022-11-22", "close": 67.81, "volume": 983082.0}, {"date": "2022-11-23", "close": 68.11, "volume": 1139275.0}, {"date": "2022-11-25", "close": 68.06, "volume": 432206.0}, {"date": "2022-11-28", "close": 66.61, "volume": 1346801.0}, {"date": "2022-11-29", "close": 65.95, "volume": 1263306.0}, {"date": "2022-11-30", "close": 66.74, "volume": 1803195.0}, {"date": "2022-12-01", "close": 68.37, "volume": 2152039.0}, {"date": "2022-12-02", "close": 68.59, "volume": 1543731.0}, {"date": "2022-12-05", "close": 67.16, "volume": 1649272.0}, {"date": "2022-12-06", "close": 66.03, "volume": 1507609.0}, {"date": "2022-12-07", "close": 65.38, "volume": 1325093.0}, {"date": "2022-12-08", "close": 66.2, "volume": 1281862.0}, {"date": "2022-12-09", "close": 66.35, "volume": 981805.0}, {"date": "2022-12-12", "close": 66.92, "volume": 1117532.0}, {"date": "2022-12-13", "close": 65.4, "volume": 7581536.0}, {"date": "2022-12-14", "close": 64.57, "volume": 2011629.0}, {"date": "2022-12-15", "close": 63.61, "volume": 1870474.0}, {"date": "2022-12-16", "close": 63.25, "volume": 1618826.0}, {"date": "2022-12-19", "close": 63.42, "volume": 1401387.0}, {"date": "2022-12-20", "close": 64.32, "volume": 1411980.0}, {"date": "2022-12-21", "close": 64.76, "volume": 1250919.0}, {"date": "2022-12-22", "close": 64.4, "volume": 1034861.0}, {"date": "2022-12-23", "close": 64.98, "volume": 966296.0}, {"date": "2022-12-27", "close": 65.37, "volume": 742191.0}, {"date": "2022-12-28", "close": 64.32, "volume": 1092389.0}, {"date": "2022-12-29", "close": 65.39, "volume": 1183444.0}, {"date": "2022-12-30", "close": 64.76, "volume": 2563858.0}, {"date": "2023-01-03", "close": 64.15, "volume": 1546466.0}, {"date": "2023-01-04", "close": 65.86, "volume": 4062257.0}, {"date": "2023-01-05", "close": 63.61, "volume": 4204424.0}, {"date": "2023-01-06", "close": 64.24, "volume": 2808585.0}, {"date": "2023-01-09", "close": 64.26, "volume": 1973419.0}, {"date": "2023-01-10", "close": 64.05, "volume": 1546060.0}, {"date": "2023-01-11", "close": 64.39, "volume": 1343965.0}, {"date": "2023-01-12", "close": 66.0, "volume": 2702821.0}, {"date": "2023-01-13", "close": 66.35, "volume": 1425035.0}, {"date": "2023-01-17", "close": 67.18, "volume": 2254004.0}, {"date": "2023-01-18", "close": 65.95, "volume": 1695725.0}, {"date": "2023-01-19", "close": 65.75, "volume": 1505211.0}, {"date": "2023-01-20", "close": 66.65, "volume": 1554677.0}, {"date": "2023-01-23", "close": 67.04, "volume": 1726605.0}, {"date": "2023-01-24", "close": 67.2, "volume": 1016816.0}, {"date": "2023-01-25", "close": 67.32, "volume": 1525159.0}, {"date": "2023-01-26", "close": 68.12, "volume": 1771032.0}, {"date": "2023-01-27", "close": 68.67, "volume": 969899.0}, {"date": "2023-01-30", "close": 67.7, "volume": 1283429.0}, {"date": "2023-01-31", "close": 69.22, "volume": 1907871.0}, {"date": "2023-02-01", "close": 68.84, "volume": 1716061.0}, {"date": "2023-02-02", "close": 69.05, "volume": 1381151.0}, {"date": "2023-02-03", "close": 68.95, "volume": 2031883.0}, {"date": "2023-02-06", "close": 68.21, "volume": 1402747.0}, {"date": "2023-02-07", "close": 69.26, "volume": 1950411.0}, {"date": "2023-02-08", "close": 69.04, "volume": 1452532.0}, {"date": "2023-02-09", "close": 68.82, "volume": 1449007.0}, {"date": "2023-02-10", "close": 69.69, "volume": 955620.0}, {"date": "2023-02-13", "close": 70.13, "volume": 1177658.0}, {"date": "2023-02-14", "close": 69.84, "volume": 1165581.0}, {"date": "2023-02-15", "close": 69.48, "volume": 741725.0}, {"date": "2023-02-16", "close": 68.86, "volume": 916967.0}, {"date": "2023-02-17", "close": 68.91, "volume": 1252142.0}, {"date": "2023-02-21", "close": 67.96, "volume": 1271685.0}, {"date": "2023-02-22", "close": 67.37, "volume": 2363071.0}, {"date": "2023-02-23", "close": 66.78, "volume": 1055462.0}, {"date": "2023-02-24", "close": 66.96, "volume": 1380265.0}, {"date": "2023-02-27", "close": 66.69, "volume": 1212579.0}, {"date": "2023-02-28", "close": 66.55, "volume": 1789934.0}, {"date": "2023-03-01", "close": 66.62, "volume": 2530588.0}, {"date": "2023-03-02", "close": 65.07, "volume": 1827778.0}, {"date": "2023-03-03", "close": 65.49, "volume": 1758339.0}, {"date": "2023-03-06", "close": 65.2, "volume": 1478496.0}, {"date": "2023-03-07", "close": 63.46, "volume": 2211823.0}, {"date": "2023-03-08", "close": 63.17, "volume": 1515190.0}, {"date": "2023-03-09", "close": 61.89, "volume": 2690313.0}, {"date": "2023-03-10", "close": 60.55, "volume": 3910321.0}, {"date": "2023-03-13", "close": 58.96, "volume": 6554649.0}, {"date": "2023-03-14", "close": 59.25, "volume": 5281747.0}, {"date": "2023-03-15", "close": 57.71, "volume": 5618748.0}, {"date": "2023-03-16", "close": 57.83, "volume": 7088618.0}, {"date": "2023-03-17", "close": 56.72, "volume": 4352873.0}, {"date": "2023-03-20", "close": 56.92, "volume": 4166049.0}, {"date": "2023-03-21", "close": 57.21, "volume": 5185721.0}, {"date": "2023-03-22", "close": 56.79, "volume": 3204398.0}, {"date": "2023-03-23", "close": 56.36, "volume": 3431228.0}, {"date": "2023-03-24", "close": 56.55, "volume": 2303923.0}, {"date": "2023-03-27", "close": 57.93, "volume": 2385851.0}, {"date": "2023-03-28", "close": 58.74, "volume": 2638784.0}, {"date": "2023-03-29", "close": 59.22, "volume": 2140050.0}, {"date": "2023-03-30", "close": 59.43, "volume": 1540345.0}, {"date": "2023-03-31", "close": 59.9, "volume": 1619476.0}, {"date": "2023-04-03", "close": 61.61, "volume": 6580223.0}, {"date": "2023-04-04", "close": 60.54, "volume": 2677729.0}, {"date": "2023-04-05", "close": 58.98, "volume": 3467175.0}, {"date": "2023-04-06", "close": 59.07, "volume": 2282842.0}, {"date": "2023-04-10", "close": 59.28, "volume": 2175702.0}, {"date": "2023-04-11", "close": 60.44, "volume": 2132538.0}, {"date": "2023-04-12", "close": 59.89, "volume": 3529804.0}, {"date": "2023-04-13", "close": 60.62, "volume": 3686802.0}, {"date": "2023-04-14", "close": 60.83, "volume": 2046699.0}, {"date": "2023-04-17", "close": 61.23, "volume": 3511188.0}, {"date": "2023-04-18", "close": 62.18, "volume": 2068714.0}, {"date": "2023-04-19", "close": 62.13, "volume": 1601073.0}, {"date": "2023-04-20", "close": 61.96, "volume": 1406676.0}, {"date": "2023-04-21", "close": 61.71, "volume": 1616870.0}, {"date": "2023-04-24", "close": 61.12, "volume": 1539123.0}, {"date": "2023-04-25", "close": 59.51, "volume": 2122564.0}, {"date": "2023-04-26", "close": 59.51, "volume": 1915460.0}, {"date": "2023-04-27", "close": 60.4, "volume": 1837075.0}, {"date": "2023-04-28", "close": 60.63, "volume": 1989136.0}, {"date": "2023-05-01", "close": 60.52, "volume": 2822835.0}, {"date": "2023-05-02", "close": 59.52, "volume": 3925187.0}, {"date": "2023-05-03", "close": 59.76, "volume": 1843669.0}, {"date": "2023-05-04", "close": 60.33, "volume": 4917844.0}, {"date": "2023-05-05", "close": 62.25, "volume": 2678234.0}, {"date": "2023-05-08", "close": 61.53, "volume": 5084768.0}, {"date": "2023-05-09", "close": 60.79, "volume": 2033771.0}, {"date": "2023-05-10", "close": 61.4, "volume": 1649672.0}, {"date": "2023-05-11", "close": 60.89, "volume": 1287232.0}, {"date": "2023-05-12", "close": 60.75, "volume": 938090.0}, {"date": "2023-05-15", "close": 61.58, "volume": 1324436.0}, {"date": "2023-05-16", "close": 60.45, "volume": 1519376.0}, {"date": "2023-05-17", "close": 61.18, "volume": 3345838.0}, {"date": "2023-05-18", "close": 60.93, "volume": 1687268.0}, {"date": "2023-05-19", "close": 60.92, "volume": 1598324.0}, {"date": "2023-05-22", "close": 61.12, "volume": 1040227.0}, {"date": "2023-05-23", "close": 61.21, "volume": 1299931.0}, {"date": "2023-05-24", "close": 59.68, "volume": 2273589.0}, {"date": "2023-05-25", "close": 57.06, "volume": 4802607.0}, {"date": "2023-05-26", "close": 57.5, "volume": 2055358.0}, {"date": "2023-05-30", "close": 57.0, "volume": 1841008.0}, {"date": "2023-05-31", "close": 56.6, "volume": 1897682.0}, {"date": "2023-06-01", "close": 57.46, "volume": 2570904.0}, {"date": "2023-06-02", "close": 58.77, "volume": 1805439.0}, {"date": "2023-06-05", "close": 57.7, "volume": 1646835.0}, {"date": "2023-06-06", "close": 58.15, "volume": 3362372.0}, {"date": "2023-06-07", "close": 58.24, "volume": 3072835.0}, {"date": "2023-06-08", "close": 59.17, "volume": 2467339.0}, {"date": "2023-06-09", "close": 59.27, "volume": 1533043.0}, {"date": "2023-06-12", "close": 58.99, "volume": 1366500.0}, {"date": "2023-06-13", "close": 59.96, "volume": 1694657.0}, {"date": "2023-06-14", "close": 59.96, "volume": 1558601.0}, {"date": "2023-06-15", "close": 60.98, "volume": 1589983.0}, {"date": "2023-06-16", "close": 61.16, "volume": 1978476.0}, {"date": "2023-06-20", "close": 60.61, "volume": 1637332.0}, {"date": "2023-06-21", "close": 60.6, "volume": 3936148.0}, {"date": "2023-06-22", "close": 59.79, "volume": 3412532.0}, {"date": "2023-06-23", "close": 59.13, "volume": 1485594.0}, {"date": "2023-06-26", "close": 60.29, "volume": 1522196.0}, {"date": "2023-06-27", "close": 60.76, "volume": 2526857.0}, {"date": "2023-06-28", "close": 60.75, "volume": 2323518.0}, {"date": "2023-06-29", "close": 61.51, "volume": 2418556.0}, {"date": "2023-06-30", "close": 62.01, "volume": 2229240.0}, {"date": "2023-07-03", "close": 62.79, "volume": 527192.0}, {"date": "2023-07-05", "close": 62.62, "volume": 3841385.0}, {"date": "2023-07-06", "close": 60.93, "volume": 7167186.0}, {"date": "2023-07-07", "close": 60.89, "volume": 4544013.0}, {"date": "2023-07-10", "close": 61.04, "volume": 1396607.0}, {"date": "2023-07-11", "close": 61.55, "volume": 1168863.0}, {"date": "2023-07-12", "close": 62.24, "volume": 2255371.0}, {"date": "2023-07-13", "close": 63.49, "volume": 1490937.0}, {"date": "2023-07-14", "close": 63.43, "volume": 1525911.0}, {"date": "2023-07-17", "close": 63.89, "volume": 2065893.0}, {"date": "2023-07-18", "close": 64.55, "volume": 3562817.0}, {"date": "2023-07-19", "close": 65.35, "volume": 1858961.0}, {"date": "2023-07-20", "close": 65.12, "volume": 1489468.0}, {"date": "2023-07-21", "close": 65.26, "volume": 1173433.0}, {"date": "2023-07-24", "close": 65.55, "volume": 2126496.0}, {"date": "2023-07-25", "close": 64.7, "volume": 1634816.0}, {"date": "2023-07-26", "close": 65.12, "volume": 1567778.0}, {"date": "2023-07-27", "close": 64.87, "volume": 2817192.0}, {"date": "2023-07-28", "close": 65.03, "volume": 2196943.0}, {"date": "2023-07-31", "close": 65.94, "volume": 3008280.0}, {"date": "2023-08-01", "close": 65.28, "volume": 2013337.0}, {"date": "2023-08-02", "close": 64.38, "volume": 1761052.0}, {"date": "2023-08-03", "close": 64.36, "volume": 1534580.0}, {"date": "2023-08-04", "close": 64.55, "volume": 1536988.0}, {"date": "2023-08-07", "close": 64.79, "volume": 635272.0}, {"date": "2023-08-08", "close": 63.68, "volume": 1614844.0}, {"date": "2023-08-09", "close": 63.51, "volume": 1335021.0}, {"date": "2023-08-10", "close": 63.85, "volume": 2716085.0}, {"date": "2023-08-11", "close": 64.13, "volume": 1333844.0}, {"date": "2023-08-14", "close": 63.79, "volume": 1282703.0}, {"date": "2023-08-15", "close": 62.43, "volume": 2454143.0}, {"date": "2023-08-16", "close": 62.21, "volume": 1337223.0}, {"date": "2023-08-17", "close": 61.99, "volume": 1296244.0}, {"date": "2023-08-18", "close": 61.92, "volume": 1970136.0}, {"date": "2023-08-21", "close": 61.68, "volume": 1884271.0}, {"date": "2023-08-22", "close": 60.86, "volume": 7280123.0}, {"date": "2023-08-23", "close": 61.53, "volume": 1367729.0}, {"date": "2023-08-24", "close": 59.41, "volume": 2887440.0}, {"date": "2023-08-25", "close": 59.08, "volume": 5022327.0}, {"date": "2023-08-28", "close": 60.3, "volume": 2050043.0}, {"date": "2023-08-29", "close": 61.39, "volume": 2202128.0}, {"date": "2023-08-30", "close": 61.64, "volume": 1451358.0}, {"date": "2023-08-31", "close": 61.01, "volume": 1438562.0}, {"date": "2023-09-01", "close": 61.23, "volume": 1936034.0}, {"date": "2023-09-05", "close": 60.64, "volume": 1194811.0}, {"date": "2023-09-06", "close": 59.95, "volume": 3476057.0}, {"date": "2023-09-07", "close": 59.03, "volume": 3497561.0}, {"date": "2023-09-08", "close": 59.12, "volume": 2260969.0}, {"date": "2023-09-11", "close": 60.3, "volume": 3105160.0}, {"date": "2023-09-12", "close": 60.58, "volume": 1729152.0}, {"date": "2023-09-13", "close": 61.07, "volume": 2150966.0}, {"date": "2023-09-14", "close": 62.12, "volume": 1992544.0}, {"date": "2023-09-15", "close": 62.11, "volume": 2871506.0}, {"date": "2023-09-18", "close": 62.15, "volume": 2207739.0}, {"date": "2023-09-19", "close": 61.69, "volume": 1187391.0}, {"date": "2023-09-20", "close": 61.62, "volume": 2668562.0}, {"date": "2023-09-21", "close": 60.68, "volume": 1953245.0}, {"date": "2023-09-22", "close": 60.64, "volume": 2423860.0}, {"date": "2023-09-25", "close": 61.23, "volume": 3581762.0}, {"date": "2023-09-26", "close": 60.19, "volume": 1621816.0}, {"date": "2023-09-27", "close": 60.17, "volume": 3057201.0}, {"date": "2023-09-28", "close": 60.74, "volume": 2001889.0}, {"date": "2023-09-29", "close": 60.26, "volume": 2015202.0}, {"date": "2023-10-02", "close": 58.82, "volume": 3409270.0}, {"date": "2023-10-03", "close": 58.1, "volume": 12850850.0}, {"date": "2023-10-04", "close": 57.81, "volume": 4132256.0}, {"date": "2023-10-05", "close": 57.94, "volume": 3202250.0}, {"date": "2023-10-06", "close": 58.4, "volume": 3718029.0}, {"date": "2023-10-09", "close": 58.38, "volume": 1244531.0}, {"date": "2023-10-10", "close": 59.31, "volume": 3172499.0}, {"date": "2023-10-11", "close": 59.88, "volume": 3655214.0}, {"date": "2023-10-12", "close": 59.09, "volume": 1989012.0}, {"date": "2023-10-13", "close": 58.82, "volume": 1648366.0}, {"date": "2023-10-16", "close": 59.69, "volume": 1513099.0}, {"date": "2023-10-17", "close": 59.94, "volume": 2182811.0}, {"date": "2023-10-18", "close": 58.62, "volume": 2644767.0}, {"date": "2023-10-19", "close": 58.24, "volume": 1882383.0}, {"date": "2023-10-20", "close": 57.4, "volume": 6069809.0}, {"date": "2023-10-23", "close": 57.37, "volume": 4795180.0}, {"date": "2023-10-24", "close": 55.94, "volume": 6184271.0}, {"date": "2023-10-25", "close": 55.77, "volume": 5716488.0}, {"date": "2023-10-26", "close": 55.97, "volume": 4216797.0}, {"date": "2023-10-27", "close": 54.9, "volume": 3470226.0}, {"date": "2023-10-30", "close": 55.83, "volume": 2293090.0}, {"date": "2023-10-31", "close": 55.84, "volume": 1657744.0}, {"date": "2023-11-01", "close": 55.91, "volume": 4049376.0}, {"date": "2023-11-02", "close": 58.08, "volume": 3390685.0}, {"date": "2023-11-03", "close": 59.23, "volume": 6883904.0}, {"date": "2023-11-06", "close": 59.39, "volume": 2075675.0}, {"date": "2023-11-07", "close": 58.79, "volume": 1595144.0}, {"date": "2023-11-08", "close": 58.69, "volume": 1608151.0}, {"date": "2023-11-09", "close": 58.97, "volume": 3332179.0}, {"date": "2023-11-10", "close": 59.4, "volume": 1830320.0}, {"date": "2023-11-13", "close": 59.85, "volume": 1909779.0}, {"date": "2023-11-14", "close": 61.05, "volume": 2222379.0}, {"date": "2023-11-15", "close": 61.29, "volume": 1692899.0}, {"date": "2023-11-16", "close": 60.9, "volume": 1341403.0}, {"date": "2023-11-17", "close": 61.82, "volume": 1703404.0}, {"date": "2023-11-20", "close": 62.01, "volume": 1629346.0}, {"date": "2023-11-21", "close": 61.49, "volume": 2281453.0}, {"date": "2023-11-22", "close": 60.92, "volume": 3454452.0}, {"date": "2023-11-24", "close": 61.49, "volume": 847076.0}, {"date": "2023-11-27", "close": 61.0, "volume": 1517665.0}, {"date": "2023-11-28", "close": 60.89, "volume": 1524298.0}, {"date": "2023-11-29", "close": 61.3, "volume": 1600430.0}, {"date": "2023-11-30", "close": 60.99, "volume": 3383249.0}, {"date": "2023-12-01", "close": 60.7, "volume": 4463192.0}, {"date": "2023-12-04", "close": 60.73, "volume": 2909489.0}, {"date": "2023-12-05", "close": 60.33, "volume": 2260954.0}, {"date": "2023-12-06", "close": 60.49, "volume": 2227687.0}, {"date": "2023-12-07", "close": 59.35, "volume": 7663165.0}, {"date": "2023-12-08", "close": 59.62, "volume": 4397828.0}, {"date": "2023-12-11", "close": 60.25, "volume": 5476132.0}, {"date": "2023-12-12", "close": 59.63, "volume": 3189777.0}, {"date": "2023-12-13", "close": 61.19, "volume": 4227449.0}, {"date": "2023-12-14", "close": 62.92, "volume": 7555467.0}, {"date": "2023-12-15", "close": 62.4, "volume": 3082245.0}, {"date": "2023-12-18", "close": 61.97, "volume": 1984719.0}, {"date": "2023-12-19", "close": 63.45, "volume": 2828008.0}, {"date": "2023-12-20", "close": 62.36, "volume": 2959759.0}, {"date": "2023-12-21", "close": 63.8, "volume": 3403639.0}, {"date": "2023-12-22", "close": 64.18, "volume": 1931702.0}, {"date": "2023-12-26", "close": 64.76, "volume": 650901.0}, {"date": "2023-12-27", "close": 64.8, "volume": 5171813.0}, {"date": "2023-12-28", "close": 64.44, "volume": 2547899.0}, {"date": "2023-12-29", "close": 64.62, "volume": 1290596.0}, {"date": "2024-01-02", "close": 64.27, "volume": 2668372.0}, {"date": "2024-01-03", "close": 63.6, "volume": 2502146.0}, {"date": "2024-01-04", "close": 64.1, "volume": 1279086.0}, {"date": "2024-01-05", "close": 64.42, "volume": 8294708.0}, {"date": "2024-01-08", "close": 65.05, "volume": 1676749.0}, {"date": "2024-01-09", "close": 61.98, "volume": 6263971.0}, {"date": "2024-01-10", "close": 61.23, "volume": 2600079.0}, {"date": "2024-01-11", "close": 60.3, "volume": 3226712.0}, {"date": "2024-01-12", "close": 60.05, "volume": 2268629.0}, {"date": "2024-01-16", "close": 59.61, "volume": 2386759.0}, {"date": "2024-01-17", "close": 59.11, "volume": 2991440.0}, {"date": "2024-01-18", "close": 59.43, "volume": 1829049.0}, {"date": "2024-01-19", "close": 60.42, "volume": 1740884.0}, {"date": "2024-01-22", "close": 60.62, "volume": 5973588.0}, {"date": "2024-01-23", "close": 60.55, "volume": 1451483.0}, {"date": "2024-01-24", "close": 60.8, "volume": 4215251.0}, {"date": "2024-01-25", "close": 61.25, "volume": 1723092.0}, {"date": "2024-01-26", "close": 61.15, "volume": 3217327.0}, {"date": "2024-01-29", "close": 61.75, "volume": 4807678.0}, {"date": "2024-01-30", "close": 61.75, "volume": 2335016.0}, {"date": "2024-01-31", "close": 60.73, "volume": 1744466.0}, {"date": "2024-02-01", "close": 60.54, "volume": 2284840.0}, {"date": "2024-02-02", "close": 60.26, "volume": 3204501.0}, {"date": "2024-02-05", "close": 59.2, "volume": 2541984.0}, {"date": "2024-02-06", "close": 59.82, "volume": 2742549.0}, {"date": "2024-02-07", "close": 59.25, "volume": 3008960.0}, {"date": "2024-02-08", "close": 59.08, "volume": 2581039.0}, {"date": "2024-02-09", "close": 59.36, "volume": 2163737.0}, {"date": "2024-02-12", "close": 59.4, "volume": 2091511.0}, {"date": "2024-02-13", "close": 57.91, "volume": 3628419.0}, {"date": "2024-02-14", "close": 58.66, "volume": 3924333.0}, {"date": "2024-02-15", "close": 59.76, "volume": 4419888.0}, {"date": "2024-02-16", "close": 59.94, "volume": 3422823.0}, {"date": "2024-02-20", "close": 59.65, "volume": 4372332.0}, {"date": "2024-02-21", "close": 59.47, "volume": 3214876.0}, {"date": "2024-02-22", "close": 60.02, "volume": 3532564.0}, {"date": "2024-02-23", "close": 60.44, "volume": 2907880.0}, {"date": "2024-02-26", "close": 59.78, "volume": 2411672.0}, {"date": "2024-02-27", "close": 59.65, "volume": 1761410.0}, {"date": "2024-02-28", "close": 59.41, "volume": 1430104.0}, {"date": "2024-02-29", "close": 60.0, "volume": 2660127.0}, {"date": "2024-03-01", "close": 59.99, "volume": 2337151.0}, {"date": "2024-03-04", "close": 59.08, "volume": 2146666.0}, {"date": "2024-03-05", "close": 59.24, "volume": 3238410.0}, {"date": "2024-03-06", "close": 60.4, "volume": 4098911.0}, {"date": "2024-03-07", "close": 60.8, "volume": 3518369.0}, {"date": "2024-03-08", "close": 60.33, "volume": 1839562.0}, {"date": "2024-03-11", "close": 60.49, "volume": 1231914.0}, {"date": "2024-03-12", "close": 60.42, "volume": 1405062.0}, {"date": "2024-03-13", "close": 60.81, "volume": 1381786.0}, {"date": "2024-03-14", "close": 60.05, "volume": 1547343.0}, {"date": "2024-03-15", "close": 60.06, "volume": 2248371.0}, {"date": "2024-03-18", "close": 59.26, "volume": 2216042.0}, {"date": "2024-03-19", "close": 59.54, "volume": 2003604.0}, {"date": "2024-03-20", "close": 60.13, "volume": 2240434.0}, {"date": "2024-03-21", "close": 60.19, "volume": 3971126.0}, {"date": "2024-03-22", "close": 59.71, "volume": 3832197.0}, {"date": "2024-03-25", "close": 59.6, "volume": 3010220.0}, {"date": "2024-03-26", "close": 59.63, "volume": 1981560.0}, {"date": "2024-03-27", "close": 60.64, "volume": 1946495.0}, {"date": "2024-03-28", "close": 60.38, "volume": 3079479.0}, {"date": "2024-04-01", "close": 60.24, "volume": 1911409.0}, {"date": "2024-04-02", "close": 59.38, "volume": 1906775.0}, {"date": "2024-04-03", "close": 59.61, "volume": 1791760.0}, {"date": "2024-04-04", "close": 59.82, "volume": 5610245.0}, {"date": "2024-04-05", "close": 59.32, "volume": 4395712.0}, {"date": "2024-04-08", "close": 58.77, "volume": 8232751.0}, {"date": "2024-04-09", "close": 59.07, "volume": 2343324.0}, {"date": "2024-04-10", "close": 57.58, "volume": 3530815.0}, {"date": "2024-04-11", "close": 57.78, "volume": 4076570.0}, {"date": "2024-04-12", "close": 56.83, "volume": 2637644.0}, {"date": "2024-04-15", "close": 56.57, "volume": 2921734.0}, {"date": "2024-04-16", "close": 56.13, "volume": 2805446.0}, {"date": "2024-04-17", "close": 56.82, "volume": 2417572.0}, {"date": "2024-04-18", "close": 57.25, "volume": 2912370.0}, {"date": "2024-04-19", "close": 58.09, "volume": 3750532.0}, {"date": "2024-04-22", "close": 58.56, "volume": 5891042.0}, {"date": "2024-04-23", "close": 58.92, "volume": 2028913.0}, {"date": "2024-04-24", "close": 58.67, "volume": 1594046.0}, {"date": "2024-04-25", "close": 59.11, "volume": 5682239.0}, {"date": "2024-04-26", "close": 59.38, "volume": 2542598.0}, {"date": "2024-04-29", "close": 59.33, "volume": 2009986.0}, {"date": "2024-04-30", "close": 59.32, "volume": 2183605.0}, {"date": "2024-05-01", "close": 58.69, "volume": 2792343.0}, {"date": "2024-05-02", "close": 58.08, "volume": 5515957.0}, {"date": "2024-05-03", "close": 54.66, "volume": 8094543.0}, {"date": "2024-05-06", "close": 54.97, "volume": 5679549.0}, {"date": "2024-05-07", "close": 55.32, "volume": 3546759.0}, {"date": "2024-05-08", "close": 56.01, "volume": 2318721.0}, {"date": "2024-05-09", "close": 56.13, "volume": 2358604.0}, {"date": "2024-05-10", "close": 56.62, "volume": 3927323.0}, {"date": "2024-05-13", "close": 56.76, "volume": 1988447.0}, {"date": "2024-05-14", "close": 56.72, "volume": 2761303.0}, {"date": "2024-05-15", "close": 56.89, "volume": 1992295.0}, {"date": "2024-05-16", "close": 56.88, "volume": 2016138.0}, {"date": "2024-05-17", "close": 57.24, "volume": 2552836.0}, {"date": "2024-05-20", "close": 56.81, "volume": 805516.0}, {"date": "2024-05-21", "close": 56.86, "volume": 1800758.0}, {"date": "2024-05-22", "close": 56.1, "volume": 2275514.0}, {"date": "2024-05-23", "close": 55.01, "volume": 5549500.0}, {"date": "2024-05-24", "close": 56.56, "volume": 2701031.0}, {"date": "2024-05-28", "close": 55.53, "volume": 2160814.0}, {"date": "2024-05-29", "close": 54.66, "volume": 2644743.0}, {"date": "2024-05-30", "close": 54.96, "volume": 2032189.0}, {"date": "2024-05-31", "close": 55.92, "volume": 2919256.0}, {"date": "2024-06-03", "close": 55.32, "volume": 3775465.0}, {"date": "2024-06-04", "close": 55.63, "volume": 2314686.0}, {"date": "2024-06-05", "close": 55.97, "volume": 2116761.0}, {"date": "2024-06-06", "close": 56.05, "volume": 1678251.0}, {"date": "2024-06-07", "close": 55.59, "volume": 1351777.0}, {"date": "2024-06-10", "close": 55.21, "volume": 1347539.0}, {"date": "2024-06-11", "close": 54.79, "volume": 2271284.0}, {"date": "2024-06-12", "close": 55.17, "volume": 2010516.0}, {"date": "2024-06-13", "close": 54.3, "volume": 2883971.0}, {"date": "2024-06-14", "close": 54.24, "volume": 2070427.0}, {"date": "2024-06-17", "close": 53.85, "volume": 1922263.0}, {"date": "2024-06-18", "close": 54.22, "volume": 2064415.0}, {"date": "2024-06-20", "close": 54.02, "volume": 2928592.0}, {"date": "2024-06-21", "close": 54.02, "volume": 3800750.0}, {"date": "2024-06-24", "close": 55.22, "volume": 3982339.0}, {"date": "2024-06-25", "close": 54.7, "volume": 1588526.0}, {"date": "2024-06-26", "close": 54.7, "volume": 1818322.0}, {"date": "2024-06-27", "close": 54.87, "volume": 2510726.0}, {"date": "2024-06-28", "close": 54.96, "volume": 1830757.0}, {"date": "2024-07-01", "close": 54.54, "volume": 917283.0}, {"date": "2024-07-02", "close": 55.28, "volume": 3627585.0}, {"date": "2024-07-03", "close": 55.7, "volume": 3164043.0}, {"date": "2024-07-05", "close": 55.23, "volume": 2263640.0}, {"date": "2024-07-08", "close": 55.64, "volume": 8095683.0}, {"date": "2024-07-09", "close": 55.9, "volume": 4576942.0}, {"date": "2024-07-10", "close": 55.82, "volume": 4055324.0}, {"date": "2024-07-11", "close": 56.3, "volume": 2140722.0}, {"date": "2024-07-12", "close": 56.75, "volume": 1772936.0}, {"date": "2024-07-15", "close": 57.25, "volume": 3418386.0}, {"date": "2024-07-16", "close": 58.41, "volume": 2350704.0}, {"date": "2024-07-17", "close": 58.45, "volume": 3888917.0}, {"date": "2024-07-18", "close": 58.09, "volume": 2081041.0}, {"date": "2024-07-19", "close": 57.9, "volume": 1211909.0}, {"date": "2024-07-22", "close": 58.21, "volume": 1953016.0}, {"date": "2024-07-23", "close": 58.05, "volume": 2125542.0}, {"date": "2024-07-24", "close": 57.47, "volume": 2624780.0}, {"date": "2024-07-25", "close": 57.89, "volume": 1515538.0}, {"date": "2024-07-26", "close": 58.21, "volume": 1248021.0}, {"date": "2024-07-29", "close": 57.76, "volume": 1991083.0}, {"date": "2024-07-30", "close": 59.04, "volume": 1900480.0}, {"date": "2024-07-31", "close": 59.03, "volume": 1867336.0}, {"date": "2024-08-01", "close": 58.09, "volume": 1898989.0}, {"date": "2024-08-02", "close": 56.69, "volume": 4197931.0}, {"date": "2024-08-05", "close": 55.81, "volume": 2363981.0}, {"date": "2024-08-06", "close": 56.12, "volume": 5039987.0}, {"date": "2024-08-07", "close": 55.88, "volume": 1682093.0}, {"date": "2024-08-08", "close": 56.67, "volume": 1019777.0}, {"date": "2024-08-09", "close": 57.04, "volume": 827513.0}, {"date": "2024-08-12", "close": 57.13, "volume": 1237136.0}, {"date": "2024-08-13", "close": 57.79, "volume": 2512995.0}, {"date": "2024-08-14", "close": 57.91, "volume": 1169855.0}, {"date": "2024-08-15", "close": 58.52, "volume": 1565212.0}, {"date": "2024-08-16", "close": 58.98, "volume": 1195429.0}, {"date": "2024-08-19", "close": 59.42, "volume": 1259686.0}, {"date": "2024-08-20", "close": 59.43, "volume": 994170.0}, {"date": "2024-08-21", "close": 59.76, "volume": 1544348.0}, {"date": "2024-08-22", "close": 58.45, "volume": 4813668.0}, {"date": "2024-08-23", "close": 59.35, "volume": 1901031.0}, {"date": "2024-08-26", "close": 59.18, "volume": 1220524.0}, {"date": "2024-08-27", "close": 59.69, "volume": 1143758.0}, {"date": "2024-08-28", "close": 59.43, "volume": 1667697.0}, {"date": "2024-08-29", "close": 59.45, "volume": 1570644.0}, {"date": "2024-08-30", "close": 59.92, "volume": 1088916.0}, {"date": "2024-09-03", "close": 59.15, "volume": 1329462.0}, {"date": "2024-09-04", "close": 59.17, "volume": 1482310.0}, {"date": "2024-09-05", "close": 60.52, "volume": 2277815.0}, {"date": "2024-09-06", "close": 60.37, "volume": 1998789.0}, {"date": "2024-09-09", "close": 61.47, "volume": 1397765.0}, {"date": "2024-09-10", "close": 61.07, "volume": 1489505.0}, {"date": "2024-09-11", "close": 61.72, "volume": 1615611.0}, {"date": "2024-09-12", "close": 61.89, "volume": 1230267.0}, {"date": "2024-09-13", "close": 62.2, "volume": 2180774.0}, {"date": "2024-09-16", "close": 62.92, "volume": 1030128.0}, {"date": "2024-09-17", "close": 62.89, "volume": 1492434.0}, {"date": "2024-09-18", "close": 62.59, "volume": 1335906.0}, {"date": "2024-09-19", "close": 64.41, "volume": 3234638.0}, {"date": "2024-09-20", "close": 64.56, "volume": 2744839.0}, {"date": "2024-09-23", "close": 63.88, "volume": 3668311.0}, {"date": "2024-09-24", "close": 63.79, "volume": 1358579.0}, {"date": "2024-09-25", "close": 62.9, "volume": 3287276.0}, {"date": "2024-09-26", "close": 63.31, "volume": 1889613.0}, {"date": "2024-09-27", "close": 63.36, "volume": 1470763.0}, {"date": "2024-09-30", "close": 63.26, "volume": 3655220.0}, {"date": "2024-10-01", "close": 63.54, "volume": 5242879.0}, {"date": "2024-10-02", "close": 63.14, "volume": 1294340.0}, {"date": "2024-10-03", "close": 63.27, "volume": 2775313.0}, {"date": "2024-10-04", "close": 63.71, "volume": 993679.0}, {"date": "2024-10-07", "close": 63.8, "volume": 1859069.0}, {"date": "2024-10-08", "close": 63.41, "volume": 7471293.0}, {"date": "2024-10-09", "close": 63.51, "volume": 1014242.0}, {"date": "2024-10-10", "close": 59.44, "volume": 11647330.0}, {"date": "2024-10-11", "close": 57.01, "volume": 7355349.0}, {"date": "2024-10-14", "close": 56.51, "volume": 5278425.0}, {"date": "2024-10-15", "close": 56.32, "volume": 6681168.0}, {"date": "2024-10-16", "close": 56.35, "volume": 6088528.0}, {"date": "2024-10-17", "close": 56.42, "volume": 3269509.0}, {"date": "2024-10-18", "close": 56.35, "volume": 3162238.0}, {"date": "2024-10-21", "close": 56.67, "volume": 7572963.0}, {"date": "2024-10-22", "close": 57.27, "volume": 2802419.0}, {"date": "2024-10-23", "close": 56.73, "volume": 3873090.0}, {"date": "2024-10-24", "close": 56.85, "volume": 1670693.0}, {"date": "2024-10-25", "close": 56.34, "volume": 1300654.0}, {"date": "2024-10-28", "close": 56.28, "volume": 2710432.0}, {"date": "2024-10-29", "close": 55.48, "volume": 3023600.0}, {"date": "2024-10-30", "close": 55.65, "volume": 3607316.0}, {"date": "2024-10-31", "close": 55.27, "volume": 3488219.0}, {"date": "2024-11-01", "close": 54.99, "volume": 1323407.0}, {"date": "2024-11-04", "close": 55.03, "volume": 1384029.0}, {"date": "2024-11-05", "close": 55.68, "volume": 1146392.0}, {"date": "2024-11-06", "close": 56.54, "volume": 2561878.0}, {"date": "2024-11-07", "close": 56.79, "volume": 2369256.0}, {"date": "2024-11-08", "close": 56.66, "volume": 1069506.0}, {"date": "2024-11-11", "close": 56.93, "volume": 1623366.0}, {"date": "2024-11-12", "close": 56.14, "volume": 2025910.0}, {"date": "2024-11-13", "close": 56.08, "volume": 1420340.0}, {"date": "2024-11-14", "close": 56.62, "volume": 1700029.0}, {"date": "2024-11-15", "close": 55.93, "volume": 1743187.0}, {"date": "2024-11-18", "close": 56.27, "volume": 1948718.0}, {"date": "2024-11-19", "close": 55.83, "volume": 1564474.0}, {"date": "2024-11-20", "close": 55.94, "volume": 1056707.0}, {"date": "2024-11-21", "close": 55.9, "volume": 1854509.0}, {"date": "2024-11-22", "close": 56.16, "volume": 1104275.0}, {"date": "2024-11-25", "close": 55.84, "volume": 4912122.0}, {"date": "2024-11-26", "close": 55.88, "volume": 2331880.0}, {"date": "2024-11-27", "close": 56.39, "volume": 1514118.0}, {"date": "2024-11-29", "close": 56.53, "volume": 557385.0}, {"date": "2024-12-02", "close": 56.2, "volume": 1712886.0}, {"date": "2024-12-03", "close": 56.25, "volume": 2093481.0}, {"date": "2024-12-04", "close": 56.6, "volume": 2177745.0}, {"date": "2024-12-05", "close": 52.8, "volume": 5902051.0}, {"date": "2024-12-06", "close": 51.96, "volume": 5095462.0}, {"date": "2024-12-09", "close": 52.65, "volume": 2574308.0}, {"date": "2024-12-10", "close": 53.11, "volume": 2835232.0}, {"date": "2024-12-11", "close": 53.49, "volume": 2454974.0}, {"date": "2024-12-12", "close": 53.46, "volume": 1959550.0}, {"date": "2024-12-13", "close": 53.25, "volume": 1933166.0}, {"date": "2024-12-16", "close": 53.1, "volume": 1554759.0}, {"date": "2024-12-17", "close": 52.55, "volume": 1379873.0}, {"date": "2024-12-18", "close": 51.81, "volume": 2109965.0}, {"date": "2024-12-19", "close": 51.56, "volume": 1892061.0}, {"date": "2024-12-20", "close": 52.25, "volume": 2138631.0}, {"date": "2024-12-23", "close": 52.61, "volume": 2457078.0}, {"date": "2024-12-24", "close": 53.06, "volume": 747652.0}, {"date": "2024-12-26", "close": 52.9, "volume": 832119.0}, {"date": "2024-12-27", "close": 53.0, "volume": 1173302.0}, {"date": "2024-12-30", "close": 53.08, "volume": 1425763.0}, {"date": "2024-12-31", "close": 53.24, "volume": 1141573.0}, {"date": "2025-01-02", "close": 53.12, "volume": 3570832.0}, {"date": "2025-01-03", "close": 53.81, "volume": 4412216.0}, {"date": "2025-01-06", "close": 54.24, "volume": 3512979.0}, {"date": "2025-01-07", "close": 54.64, "volume": 3257528.0}, {"date": "2025-01-08", "close": 54.18, "volume": 5907972.0}, {"date": "2025-01-10", "close": 54.19, "volume": 3266040.0}, {"date": "2025-01-13", "close": 54.26, "volume": 2353702.0}, {"date": "2025-01-14", "close": 54.7, "volume": 2523410.0}, {"date": "2025-01-15", "close": 55.41, "volume": 2086569.0}, {"date": "2025-01-16", "close": 55.32, "volume": 1465159.0}, {"date": "2025-01-17", "close": 57.51, "volume": 7301841.0}, {"date": "2025-01-21", "close": 57.27, "volume": 2445922.0}, {"date": "2025-01-22", "close": 56.88, "volume": 2721257.0}, {"date": "2025-01-23", "close": 57.18, "volume": 1774483.0}, {"date": "2025-01-24", "close": 57.28, "volume": 1327706.0}, {"date": "2025-01-27", "close": 57.52, "volume": 1770318.0}, {"date": "2025-01-28", "close": 57.32, "volume": 1222835.0}, {"date": "2025-01-29", "close": 57.41, "volume": 1485680.0}, {"date": "2025-01-30", "close": 57.37, "volume": 2817848.0}, {"date": "2025-01-31", "close": 57.07, "volume": 1643640.0}, {"date": "2025-02-03", "close": 56.55, "volume": 4670953.0}, {"date": "2025-02-04", "close": 57.32, "volume": 3526902.0}, {"date": "2025-02-05", "close": 57.46, "volume": 3542227.0}, {"date": "2025-02-06", "close": 57.92, "volume": 1938227.0}, {"date": "2025-02-07", "close": 57.96, "volume": 2421459.0}, {"date": "2025-02-10", "close": 60.04, "volume": 3389775.0}, {"date": "2025-02-11", "close": 60.68, "volume": 1643952.0}, {"date": "2025-02-12", "close": 59.95, "volume": 1536384.0}, {"date": "2025-02-13", "close": 59.93, "volume": 5224973.0}, {"date": "2025-02-14", "close": 59.75, "volume": 1148815.0}, {"date": "2025-02-18", "close": 60.05, "volume": 1416136.0}, {"date": "2025-02-19", "close": 60.13, "volume": 1589651.0}, {"date": "2025-02-20", "close": 60.36, "volume": 926886.0}, {"date": "2025-02-21", "close": 59.83, "volume": 1019209.0}, {"date": "2025-02-24", "close": 59.38, "volume": 1125658.0}, {"date": "2025-02-25", "close": 59.6, "volume": 2354768.0}, {"date": "2025-02-26", "close": 59.73, "volume": 1576188.0}, {"date": "2025-02-27", "close": 59.79, "volume": 1684813.0}, {"date": "2025-02-28", "close": 59.91, "volume": 1973154.0}, {"date": "2025-03-03", "close": 59.56, "volume": 2139163.0}, {"date": "2025-03-04", "close": 58.61, "volume": 3403799.0}, {"date": "2025-03-05", "close": 59.24, "volume": 1741570.0}, {"date": "2025-03-06", "close": 59.2, "volume": 1254446.0}, {"date": "2025-03-07", "close": 59.55, "volume": 1380494.0}, {"date": "2025-03-10", "close": 58.75, "volume": 1232198.0}, {"date": "2025-03-11", "close": 57.67, "volume": 2223273.0}, {"date": "2025-03-12", "close": 58.33, "volume": 1105556.0}, {"date": "2025-03-13", "close": 57.67, "volume": 4327427.0}, {"date": "2025-03-14", "close": 58.93, "volume": 1027063.0}, {"date": "2025-03-17", "close": 59.75, "volume": 1084114.0}, {"date": "2025-03-18", "close": 59.67, "volume": 983917.0}, {"date": "2025-03-19", "close": 59.89, "volume": 819831.0}, {"date": "2025-03-20", "close": 59.9, "volume": 942136.0}, {"date": "2025-03-21", "close": 59.53, "volume": 1950281.0}, {"date": "2025-03-24", "close": 60.53, "volume": 1594397.0}, {"date": "2025-03-25", "close": 60.95, "volume": 2096135.0}, {"date": "2025-03-26", "close": 61.15, "volume": 3179670.0}, {"date": "2025-03-27", "close": 60.96, "volume": 2704619.0}, {"date": "2025-03-28", "close": 60.29, "volume": 4689778.0}, {"date": "2025-03-31", "close": 59.94, "volume": 1573778.0}, {"date": "2025-04-01", "close": 59.34, "volume": 2157859.0}, {"date": "2025-04-02", "close": 59.91, "volume": 1999741.0}, {"date": "2025-04-03", "close": 58.66, "volume": 2544636.0}, {"date": "2025-04-04", "close": 57.04, "volume": 3891280.0}, {"date": "2025-04-07", "close": 55.71, "volume": 4056224.0}, {"date": "2025-04-08", "close": 55.89, "volume": 2806786.0}, {"date": "2025-04-09", "close": 57.55, "volume": 3626332.0}, {"date": "2025-04-10", "close": 56.64, "volume": 2933733.0}, {"date": "2025-04-11", "close": 58.36, "volume": 2367535.0}, {"date": "2025-04-14", "close": 59.96, "volume": 1714173.0}, {"date": "2025-04-15", "close": 59.84, "volume": 1512868.0}, {"date": "2025-04-16", "close": 60.44, "volume": 1988586.0}, {"date": "2025-04-17", "close": 60.7, "volume": 1560389.0}, {"date": "2025-04-21", "close": 60.82, "volume": 1344677.0}, {"date": "2025-04-22", "close": 61.96, "volume": 3207357.0}, {"date": "2025-04-23", "close": 61.79, "volume": 1597759.0}, {"date": "2025-04-24", "close": 62.2, "volume": 2323004.0}, {"date": "2025-04-25", "close": 62.17, "volume": 3173711.0}, {"date": "2025-04-28", "close": 62.74, "volume": 3066710.0}, {"date": "2025-04-29", "close": 63.27, "volume": 3024273.0}, {"date": "2025-04-30", "close": 63.78, "volume": 1842829.0}, {"date": "2025-05-01", "close": 63.14, "volume": 1601298.0}, {"date": "2025-05-02", "close": 63.96, "volume": 1352977.0}, {"date": "2025-05-05", "close": 63.86, "volume": 929662.0}, {"date": "2025-05-06", "close": 63.45, "volume": 1141125.0}, {"date": "2025-05-07", "close": 63.13, "volume": 1294275.0}, {"date": "2025-05-08", "close": 63.05, "volume": 1085672.0}, {"date": "2025-05-09", "close": 63.18, "volume": 921395.0}, {"date": "2025-05-12", "close": 63.28, "volume": 1329414.0}, {"date": "2025-05-13", "close": 63.94, "volume": 1501496.0}, {"date": "2025-05-14", "close": 64.21, "volume": 1708272.0}, {"date": "2025-05-15", "close": 64.97, "volume": 1536464.0}, {"date": "2025-05-16", "close": 64.74, "volume": 2821930.0}, {"date": "2025-05-19", "close": 64.74, "volume": 816578.0}, {"date": "2025-05-20", "close": 64.8, "volume": 1465407.0}, {"date": "2025-05-21", "close": 64.78, "volume": 2114050.0}, {"date": "2025-05-22", "close": 66.95, "volume": 3707869.0}, {"date": "2025-05-23", "close": 67.7, "volume": 2348014.0}, {"date": "2025-05-27", "close": 68.22, "volume": 1579117.0}, {"date": "2025-05-28", "close": 68.11, "volume": 1705215.0}, {"date": "2025-05-29", "close": 68.74, "volume": 1640672.0}, {"date": "2025-05-30", "close": 69.05, "volume": 1635517.0}, {"date": "2025-06-02", "close": 69.3, "volume": 1582318.0}, {"date": "2025-06-03", "close": 69.96, "volume": 1838081.0}, {"date": "2025-06-04", "close": 69.58, "volume": 1392208.0}, {"date": "2025-06-05", "close": 69.97, "volume": 2076183.0}, {"date": "2025-06-06", "close": 70.39, "volume": 1674642.0}, {"date": "2025-06-09", "close": 70.09, "volume": 1397527.0}, {"date": "2025-06-10", "close": 70.73, "volume": 1847077.0}, {"date": "2025-06-11", "close": 70.26, "volume": 1881052.0}, {"date": "2025-06-12", "close": 70.78, "volume": 1379659.0}, {"date": "2025-06-13", "close": 70.8, "volume": 1912708.0}, {"date": "2025-06-16", "close": 71.05, "volume": 1158520.0}, {"date": "2025-06-17", "close": 70.9, "volume": 1624300.0}, {"date": "2025-06-18", "close": 71.3, "volume": 1564037.0}, {"date": "2025-06-20", "close": 70.88, "volume": 1554825.0}, {"date": "2025-06-23", "close": 71.18, "volume": 1240264.0}, {"date": "2025-06-24", "close": 71.8, "volume": 1662583.0}, {"date": "2025-06-25", "close": 72.0, "volume": 2543913.0}, {"date": "2025-06-26", "close": 72.86, "volume": 3411990.0}, {"date": "2025-06-27", "close": 72.59, "volume": 4219083.0}, {"date": "2025-06-30", "close": 73.45, "volume": 1525053.0}, {"date": "2025-07-01", "close": 74.11, "volume": 1311429.0}, {"date": "2025-07-02", "close": 74.41, "volume": 3045235.0}, {"date": "2025-07-03", "close": 75.02, "volume": 964556.0}, {"date": "2025-07-07", "close": 74.12, "volume": 5008979.0}, {"date": "2025-07-08", "close": 74.04, "volume": 4341590.0}, {"date": "2025-07-09", "close": 74.1, "volume": 1872043.0}, {"date": "2025-07-10", "close": 73.89, "volume": 2142495.0}, {"date": "2025-07-11", "close": 73.6, "volume": 1639363.0}, {"date": "2025-07-14", "close": 74.03, "volume": 1430183.0}, {"date": "2025-07-15", "close": 73.45, "volume": 1444437.0}, {"date": "2025-07-16", "close": 74.01, "volume": 1279775.0}, {"date": "2025-07-17", "close": 74.0, "volume": 2090250.0}, {"date": "2025-07-18", "close": 73.58, "volume": 1630101.0}, {"date": "2025-07-21", "close": 74.43, "volume": 1826194.0}, {"date": "2025-07-22", "close": 75.1, "volume": 1317152.0}, {"date": "2025-07-23", "close": 75.35, "volume": 1528393.0}, {"date": "2025-07-24", "close": 74.86, "volume": 1329666.0}, {"date": "2025-07-25", "close": 74.93, "volume": 2508516.0}, {"date": "2025-07-28", "close": 74.11, "volume": 2981707.0}, {"date": "2025-07-29", "close": 73.51, "volume": 1452766.0}, {"date": "2025-07-30", "close": 73.56, "volume": 1601271.0}, {"date": "2025-07-31", "close": 72.88, "volume": 1904303.0}, {"date": "2025-08-01", "close": 73.48, "volume": 3762280.0}, {"date": "2025-08-04", "close": 73.48, "volume": 1523568.0}, {"date": "2025-08-05", "close": 72.98, "volume": 1319104.0}, {"date": "2025-08-06", "close": 73.44, "volume": 2630743.0}, {"date": "2025-08-07", "close": 72.88, "volume": 1131554.0}, {"date": "2025-08-08", "close": 73.25, "volume": 960129.0}, {"date": "2025-08-11", "close": 73.08, "volume": 906450.0}, {"date": "2025-08-12", "close": 73.21, "volume": 1154110.0}, {"date": "2025-08-13", "close": 74.48, "volume": 2887352.0}, {"date": "2025-08-14", "close": 74.52, "volume": 1290885.0}, {"date": "2025-08-15", "close": 74.01, "volume": 1167143.0}, {"date": "2025-08-18", "close": 73.91, "volume": 1082138.0}, {"date": "2025-08-19", "close": 73.31, "volume": 1260612.0}, {"date": "2025-08-20", "close": 73.71, "volume": 1621569.0}, {"date": "2025-08-21", "close": 73.64, "volume": 1131868.0}, {"date": "2025-08-22", "close": 74.38, "volume": 1586783.0}, {"date": "2025-08-25", "close": 73.76, "volume": 1569552.0}, {"date": "2025-08-26", "close": 75.24, "volume": 2699469.0}, {"date": "2025-08-27", "close": 76.14, "volume": 3863340.0}, {"date": "2025-08-28", "close": 72.85, "volume": 6170952.0}, {"date": "2025-08-29", "close": 75.14, "volume": 2902029.0}, {"date": "2025-09-02", "close": 74.53, "volume": 1917671.0}, {"date": "2025-09-03", "close": 74.86, "volume": 1448423.0}, {"date": "2025-09-04", "close": 74.71, "volume": 1219356.0}, {"date": "2025-09-05", "close": 74.46, "volume": 1546497.0}, {"date": "2025-09-08", "close": 74.72, "volume": 1961895.0}, {"date": "2025-09-09", "close": 75.34, "volume": 1484376.0}, {"date": "2025-09-10", "close": 75.86, "volume": 1322092.0}, {"date": "2025-09-11", "close": 76.82, "volume": 1503655.0}, {"date": "2025-09-12", "close": 76.79, "volume": 1124715.0}, {"date": "2025-09-15", "close": 77.65, "volume": 1480536.0}, {"date": "2025-09-16", "close": 77.88, "volume": 1150298.0}, {"date": "2025-09-17", "close": 78.4, "volume": 1441842.0}, {"date": "2025-09-18", "close": 78.4, "volume": 961878.0}, {"date": "2025-09-19", "close": 78.63, "volume": 2022993.0}, {"date": "2025-09-22", "close": 79.28, "volume": 1507908.0}, {"date": "2025-09-23", "close": 78.75, "volume": 1116594.0}, {"date": "2025-09-24", "close": 78.13, "volume": 3066322.0}, {"date": "2025-09-25", "close": 78.84, "volume": 1446565.0}, {"date": "2025-09-26", "close": 79.25, "volume": 1555357.0}, {"date": "2025-09-29", "close": 79.77, "volume": 4398429.0}, {"date": "2025-09-30", "close": 79.95, "volume": 3819679.0}, {"date": "2025-10-01", "close": 80.44, "volume": 2497926.0}, {"date": "2025-10-02", "close": 79.63, "volume": 2976815.0}, {"date": "2025-10-03", "close": 81.23, "volume": 2596595.0}, {"date": "2025-10-06", "close": 81.23, "volume": 1383912.0}, {"date": "2025-10-07", "close": 80.91, "volume": 1180045.0}, {"date": "2025-10-08", "close": 80.45, "volume": 2563491.0}, {"date": "2025-10-09", "close": 79.83, "volume": 1643473.0}, {"date": "2025-10-10", "close": 78.32, "volume": 1301047.0}, {"date": "2025-10-13", "close": 78.87, "volume": 801140.0}, {"date": "2025-10-14", "close": 79.39, "volume": 1222842.0}, {"date": "2025-10-15", "close": 80.39, "volume": 1093735.0}, {"date": "2025-10-16", "close": 78.72, "volume": 1539459.0}, {"date": "2025-10-17", "close": 79.19, "volume": 1125140.0}, {"date": "2025-10-20", "close": 79.87, "volume": 958592.0}, {"date": "2025-10-21", "close": 80.36, "volume": 1984962.0}, {"date": "2025-10-22", "close": 80.85, "volume": 1233550.0}, {"date": "2025-10-23", "close": 80.9, "volume": 1128410.0}, {"date": "2025-10-24", "close": 81.0, "volume": 1180045.0}, {"date": "2025-10-27", "close": 81.63, "volume": 1650292.0}, {"date": "2025-10-28", "close": 82.72, "volume": 1060557.0}, {"date": "2025-10-29", "close": 81.78, "volume": 1266856.0}, {"date": "2025-10-30", "close": 81.91, "volume": 1511023.0}, {"date": "2025-10-31", "close": 82.13, "volume": 2348974.0}, {"date": "2025-11-03", "close": 81.93, "volume": 4397731.0}, {"date": "2025-11-04", "close": 80.54, "volume": 1431619.0}, {"date": "2025-11-05", "close": 80.66, "volume": 1361359.0}, {"date": "2025-11-06", "close": 80.43, "volume": 1056231.0}, {"date": "2025-11-07", "close": 80.9, "volume": 2606702.0}, {"date": "2025-11-10", "close": 81.14, "volume": 1537737.0}, {"date": "2025-11-11", "close": 81.6, "volume": 2429392.0}, {"date": "2025-11-12", "close": 82.74, "volume": 1724449.0}, {"date": "2025-11-13", "close": 81.35, "volume": 1740913.0}, {"date": "2025-11-14", "close": 81.35, "volume": 2446872.0}, {"date": "2025-11-17", "close": 81.45, "volume": 2006943.0}, {"date": "2025-11-18", "close": 82.26, "volume": 1636365.0}, {"date": "2025-11-19", "close": 81.59, "volume": 1428039.0}, {"date": "2025-11-20", "close": 81.32, "volume": 1489137.0}, {"date": "2025-11-21", "close": 82.05, "volume": 1628845.0}, {"date": "2025-11-24", "close": 82.7, "volume": 2046279.0}, {"date": "2025-11-25", "close": 82.31, "volume": 2191763.0}, {"date": "2025-11-26", "close": 83.44, "volume": 2492209.0}, {"date": "2025-11-28", "close": 83.93, "volume": 654249.0}, {"date": "2025-12-01", "close": 83.5, "volume": 2457791.0}, {"date": "2025-12-02", "close": 84.55, "volume": 4317259.0}, {"date": "2025-12-03", "close": 84.37, "volume": 2112003.0}, {"date": "2025-12-04", "close": 86.08, "volume": 3954886.0}, {"date": "2025-12-05", "close": 88.32, "volume": 4420937.0}, {"date": "2025-12-08", "close": 88.13, "volume": 3922316.0}, {"date": "2025-12-09", "close": 89.14, "volume": 2627317.0}, {"date": "2025-12-10", "close": 91.26, "volume": 2848459.0}, {"date": "2025-12-11", "close": 91.83, "volume": 2345424.0}, {"date": "2025-12-12", "close": 91.42, "volume": 1734905.0}, {"date": "2025-12-15", "close": 92.04, "volume": 1542231.0}, {"date": "2025-12-16", "close": 91.65, "volume": 1259257.0}, {"date": "2025-12-17", "close": 91.15, "volume": 1880301.0}, {"date": "2025-12-18", "close": 92.52, "volume": 1957354.0}, {"date": "2025-12-19", "close": 92.82, "volume": 2944456.0}, {"date": "2025-12-22", "close": 93.04, "volume": 1433040.0}, {"date": "2025-12-23", "close": 94.11, "volume": 1319944.0}, {"date": "2025-12-24", "close": 94.51, "volume": 851946.0}, {"date": "2025-12-26", "close": 94.65, "volume": 1027170.0}, {"date": "2025-12-29", "close": 94.57, "volume": 1938030.0}, {"date": "2025-12-30", "close": 94.71, "volume": 1978704.0}, {"date": "2025-12-31", "close": 94.2, "volume": 2249549.0}, {"date": "2026-01-02", "close": 94.54, "volume": 3630400.0}, {"date": "2026-01-05", "close": 96.11, "volume": 3287665.0}, {"date": "2026-01-06", "close": 94.63, "volume": 5015250.0}, {"date": "2026-01-07", "close": 93.93, "volume": 4406199.0}, {"date": "2026-01-08", "close": 94.6, "volume": 2872408.0}, {"date": "2026-01-09", "close": 94.28, "volume": 1725636.0}, {"date": "2026-01-12", "close": 94.12, "volume": 3421824.0}, {"date": "2026-01-13", "close": 93.96, "volume": 1609566.0}, {"date": "2026-01-14", "close": 93.76, "volume": 2253426.0}, {"date": "2026-01-15", "close": 94.07, "volume": 1198990.0}, {"date": "2026-01-16", "close": 93.85, "volume": 2824397.0}, {"date": "2026-01-20", "close": 92.95, "volume": 1308678.0}, {"date": "2026-01-21", "close": 93.66, "volume": 2380357.0}, {"date": "2026-01-22", "close": 94.71, "volume": 1082984.0}, {"date": "2026-01-23", "close": 95.11, "volume": 1352324.0}, {"date": "2026-01-26", "close": 94.89, "volume": 1687986.0}, {"date": "2026-01-27", "close": 96.07, "volume": 1348614.0}, {"date": "2026-01-28", "close": 93.62, "volume": 2514467.0}, {"date": "2026-01-29", "close": 94.93, "volume": 3026954.0}, {"date": "2026-01-30", "close": 93.49, "volume": 1654839.0}, {"date": "2026-02-02", "close": 94.52, "volume": 3183398.0}, {"date": "2026-02-03", "close": 95.49, "volume": 1986405.0}, {"date": "2026-02-04", "close": 95.45, "volume": 2741700.0}, {"date": "2026-02-05", "close": 94.92, "volume": 4208920.0}, {"date": "2026-02-06", "close": 96.68, "volume": 2961101.0}, {"date": "2026-02-09", "close": 98.21, "volume": 2446457.0}, {"date": "2026-02-10", "close": 98.58, "volume": 2301901.0}, {"date": "2026-02-11", "close": 97.28, "volume": 2397596.0}, {"date": "2026-02-12", "close": 95.63, "volume": 2945681.0}, {"date": "2026-02-13", "close": 95.32, "volume": 2933848.0}, {"date": "2026-02-17", "close": 95.6, "volume": 3559267.0}, {"date": "2026-02-18", "close": 96.14, "volume": 2269920.0}, {"date": "2026-02-19", "close": 95.81, "volume": 1592390.0}, {"date": "2026-02-20", "close": 96.99, "volume": 2017246.0}, {"date": "2026-02-23", "close": 95.82, "volume": 2568320.0}, {"date": "2026-02-24", "close": 95.09, "volume": 2530393.0}, {"date": "2026-02-25", "close": 97.18, "volume": 1557413.0}, {"date": "2026-02-26", "close": 98.78, "volume": 4117939.0}, {"date": "2026-02-27", "close": 97.36, "volume": 3482588.0}, {"date": "2026-03-02", "close": 98.26, "volume": 2092884.0}, {"date": "2026-03-03", "close": 97.72, "volume": 2029521.0}, {"date": "2026-03-04", "close": 98.73, "volume": 1310683.0}, {"date": "2026-03-05", "close": 97.07, "volume": 1666848.0}, {"date": "2026-03-06", "close": 95.59, "volume": 1961479.0}, {"date": "2026-03-09", "close": 95.32, "volume": 1958288.0}, {"date": "2026-03-10", "close": 95.91, "volume": 2510879.0}, {"date": "2026-03-11", "close": 95.9, "volume": 1930610.0}, {"date": "2026-03-12", "close": 94.03, "volume": 2151015.0}, {"date": "2026-03-13", "close": 93.24, "volume": 2049417.0}, {"date": "2026-03-16", "close": 95.24, "volume": 1734206.0}, {"date": "2026-03-17", "close": 96.03, "volume": 1341492.0}, {"date": "2026-03-18", "close": 94.32, "volume": 2039476.0}, {"date": "2026-03-19", "close": 93.57, "volume": 2088989.0}, {"date": "2026-03-20", "close": 91.99, "volume": 4428499.0}, {"date": "2026-03-23", "close": 93.63, "volume": 2784598.0}, {"date": "2026-03-24", "close": 93.53, "volume": 2352609.0}, {"date": "2026-03-25", "close": 94.3, "volume": 1869840.0}, {"date": "2026-03-26", "close": 92.84, "volume": 2622251.0}, {"date": "2026-03-27", "close": 91.37, "volume": 3435445.0}, {"date": "2026-03-30", "close": 91.55, "volume": 2781013.0}, {"date": "2026-03-31", "close": 93.31, "volume": 2108317.0}, {"date": "2026-04-01", "close": 94.7, "volume": 5647186.0}, {"date": "2026-04-02", "close": 95.22, "volume": 2367213.0}, {"date": "2026-04-06", "close": 95.89, "volume": 1797953.0}, {"date": "2026-04-07", "close": 96.99, "volume": 7681791.0}, {"date": "2026-04-08", "close": 99.3, "volume": 6245140.0}, {"date": "2026-04-09", "close": 99.87, "volume": 4573343.0}, {"date": "2026-04-10", "close": 100.71, "volume": 1752933.0}, {"date": "2026-04-13", "close": 102.04, "volume": 2641811.0}, {"date": "2026-04-14", "close": 103.13, "volume": 1915068.0}, {"date": "2026-04-15", "close": 103.99, "volume": 3725405.0}, {"date": "2026-04-16", "close": 104.04, "volume": 1994169.0}, {"date": "2026-04-17", "close": 105.35, "volume": 3340529.0}, {"date": "2026-04-20", "close": 106.44, "volume": 3335893.0}, {"date": "2026-04-21", "close": 105.33, "volume": 1052927.0}, {"date": "2026-04-22", "close": 104.57, "volume": 1457745.0}, {"date": "2026-04-23", "close": 105.03, "volume": 1213484.0}, {"date": "2026-04-24", "close": 105.03, "volume": 2143716.0}, {"date": "2026-04-27", "close": 105.64, "volume": 1940131.0}, {"date": "2026-04-28", "close": 105.39, "volume": 2315809.0}, {"date": "2026-04-29", "close": 104.31, "volume": 2933690.0}, {"date": "2026-04-30", "close": 107.7, "volume": 2323936.0}, {"date": "2026-05-01", "close": 107.31, "volume": 2306132.0}, {"date": "2026-05-04", "close": 106.25, "volume": 1434517.0}, {"date": "2026-05-05", "close": 105.94, "volume": 898546.0}, {"date": "2026-05-06", "close": 108.6, "volume": 1087739.0}, {"date": "2026-05-07", "close": 107.7, "volume": 937350.0}, {"date": "2026-05-08", "close": 107.46, "volume": 1010203.0}, {"date": "2026-05-11", "close": 107.09, "volume": 1080600.0}, {"date": "2026-05-12", "close": 107.76, "volume": 1058275.0}, {"date": "2026-05-13", "close": 106.54, "volume": 1331572.0}, {"date": "2026-05-14", "close": 108.24, "volume": 1452732.0}, {"date": "2026-05-15", "close": 107.64, "volume": 2132876.0}, {"date": "2026-05-18", "close": 108.38, "volume": 506516.0}, {"date": "2026-05-19", "close": 107.91, "volume": 1505747.0}, {"date": "2026-05-20", "close": 109.58, "volume": 1788258.0}, {"date": "2026-05-21", "close": 111.11, "volume": 778658.0}, {"date": "2026-05-22", "close": 111.87, "volume": 1137254.0}, {"date": "2026-05-26", "close": 112.56, "volume": 1684666.0}, {"date": "2026-05-27", "close": 112.2, "volume": 3372040.0}, {"date": "2026-05-28", "close": 113.34, "volume": 3276729.0}, {"date": "2026-05-29", "close": 113.58, "volume": 2592340.0}, {"date": "2026-06-01", "close": 110.73, "volume": 4698138.0}, {"date": "2026-06-02", "close": 113.32, "volume": 3706523.0}, {"date": "2026-06-03", "close": 112.36, "volume": 2161028.0}, {"date": "2026-06-04", "close": 113.75, "volume": 1374574.0}, {"date": "2026-06-05", "close": 113.16, "volume": 1737393.0}, {"date": "2026-06-08", "close": 114.17, "volume": 3875330.0}, {"date": "2026-06-09", "close": 114.64, "volume": 1781554.0}, {"date": "2026-06-10", "close": 114.5, "volume": 2552003.0}, {"date": "2026-06-11", "close": 116.25, "volume": 1686935.0}, {"date": "2026-06-12", "close": 117.33, "volume": 2212340.0}, {"date": "2026-06-15", "close": 117.34, "volume": 2357425.0}, {"date": "2026-06-16", "close": 118.21, "volume": 2034988.0}, {"date": "2026-06-17", "close": 118.5, "volume": 1885953.0}, {"date": "2026-06-18", "close": 119.29, "volume": 2922756.0}, {"date": "2026-06-22", "close": 119.58, "volume": 1581357.0}, {"date": "2026-06-23", "close": 119.49, "volume": 2341419.0}, {"date": "2026-06-24", "close": 118.82, "volume": 3641394.0}, {"date": "2026-06-25", "close": 120.49, "volume": 1563394.0}, {"date": "2026-06-26", "close": 119.62, "volume": 2227832.0}, {"date": "2026-06-29", "close": 120.33, "volume": 2086053.0}, {"date": "2026-06-30", "close": 121.43, "volume": 1209473.0}, {"date": "2026-07-01", "close": 122.25, "volume": 642140.0}, {"date": "2026-07-02", "close": 119.3, "volume": 5521924.0}, {"date": "2026-07-06", "close": 120.64, "volume": 3678106.0}, {"date": "2026-07-07", "close": 121.43, "volume": 2643105.0}, {"date": "2026-07-08", "close": 118.56, "volume": 6168512.0}, {"date": "2026-07-09", "close": 119.75, "volume": 5994089.0}, {"date": "2026-07-10", "close": 120.53, "volume": 6192881.0}, {"date": "2026-07-13", "close": 120.63, "volume": 2727175.0}, {"date": "2026-07-14", "close": 122.88, "volume": 3214321.0}, {"date": "2026-07-15", "close": 124.8, "volume": 2685629.0}, {"date": "2026-07-16", "close": 123.9, "volume": 3743990.0}, {"date": "2026-07-17", "close": 123.6, "volume": 1524498.0}, {"date": "2026-07-20", "close": 120.5, "volume": 2397385.0}, {"date": "2026-07-21", "close": 120.53, "volume": 3353315.0}, {"date": "2026-07-22", "close": 121.3, "volume": 3334877.0}, {"date": "2026-07-23", "close": 119.22, "volume": 2954697.0}, {"date": "2026-07-24", "close": 119.78, "volume": 2387651.0}, {"date": "2026-07-27", "close": 119.65, "volume": 1577656.0}, {"date": "2026-07-28", "close": 120.41, "volume": 1796044.0}, {"date": "2026-07-29", "close": 116.99, "volume": 2649263.0}, {"date": "2026-07-30", "close": 119.76, "volume": 1936185.0}, {"date": "2026-07-31", "close": 119.92, "volume": 2376711.0}, {"date": "2026-08-03", "close": 121.15, "volume": 2053747.0}, {"date": "2026-08-04", "close": 119.39, "volume": 3142159.0}, {"date": "2026-08-05", "close": 121.15, "volume": 3431159.0}, {"date": "2026-08-06", "close": 121.18, "volume": 1996725.0}, {"date": "2026-08-07", "close": 121.31, "volume": 3178914.0}], "refreshing": true}