{"ticker": "TOL", "overview": {"name": "Toll Brothers, Inc. Common Stock", "country": "United States"}, "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": "TOL", "has_prices": true, "as_of": "2026-07-31", "last": 145.89, "prev_close": 150.03, "change": -4.140000000000015, "change_pct": -0.027594481103779343, "session_volume": 1094318.0, "vwap_5": 150.240802053922, "vwap_20": 150.17756626418273, "vwap_60": 145.63405419682974, "vwap_250": 141.33989291398908, "high_52w": 166.12, "low_52w": 124.14, "avg_volume_20": 921291.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003269", "src": "13DG", "ticker": "TOL", "cik": "794170", "company": "Toll Brothers, Inc.", "company_raw": "Toll Brothers, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 10.1% passive stake in TOL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003269-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85844}, {"id": "13DG-0002100119-26-001109", "src": "13DG", "ticker": "TOL", "cik": "794170", "company": "Toll Brothers, Inc.", "company_raw": "Toll Brothers, Inc.", "who": "Toll Brothers, Inc.", "who_key": "Toll Brothers, 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": null, "country": "", "headline": "Toll Brothers, Inc. takes a 5.25% passive stake in TOL", "source_url": "https://www.sec.gov/Archives/edgar/data/794170/0002100119-26-001109-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0000102909-26-002414", "src": "13DG", "ticker": "TOL", "cik": "794170", "company": "Toll Brothers, Inc.", "company_raw": "Toll Brothers, Inc.", "who": "Toll Brothers, Inc.", "who_key": "Toll Brothers, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Toll Brothers, Inc. adjusts its stake in TOL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/794170/0000102909-26-002414-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003269", "src": "13DG", "ticker": "TOL", "cik": "794170", "company": "Toll Brothers, Inc.", "company_raw": "Toll Brothers, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 10.1% passive stake in TOL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003269-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85844}, {"id": "13DG-0002100119-26-001109", "src": "13DG", "ticker": "TOL", "cik": "794170", "company": "Toll Brothers, Inc.", "company_raw": "Toll Brothers, Inc.", "who": "Toll Brothers, Inc.", "who_key": "Toll Brothers, 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": null, "country": "", "headline": "Toll Brothers, Inc. takes a 5.25% passive stake in TOL", "source_url": "https://www.sec.gov/Archives/edgar/data/794170/0002100119-26-001109-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0000102909-26-002414", "src": "13DG", "ticker": "TOL", "cik": "794170", "company": "Toll Brothers, Inc.", "company_raw": "Toll Brothers, Inc.", "who": "Toll Brothers, Inc.", "who_key": "Toll Brothers, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Toll Brothers, Inc. adjusts its stake in TOL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/794170/0000102909-26-002414-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "Toll Brothers, Inc. Common Stock", "new_value": "Toll Brothers, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000794170", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000794170", "applied": 1, "detected_at": "2026-10-28T01:45:58.824760"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TOL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-01", "close": 27.9, "volume": 1324261.0}, {"date": "2016-08-02", "close": 27.25, "volume": 1458908.0}, {"date": "2016-08-03", "close": 27.5, "volume": 1930308.0}, {"date": "2016-08-04", "close": 27.43, "volume": 2010125.0}, {"date": "2016-08-05", "close": 27.82, "volume": 1515289.0}, {"date": "2016-08-08", "close": 27.85, "volume": 1503553.0}, {"date": "2016-08-09", "close": 27.89, "volume": 1058323.0}, {"date": "2016-08-10", "close": 27.93, "volume": 1336764.0}, {"date": "2016-08-11", "close": 28.07, "volume": 1150551.0}, {"date": "2016-08-12", "close": 27.97, "volume": 1547579.0}, {"date": "2016-08-15", "close": 28.86, "volume": 2306159.0}, {"date": "2016-08-16", "close": 28.76, "volume": 2006339.0}, {"date": "2016-08-17", "close": 28.48, "volume": 1592147.0}, {"date": "2016-08-18", "close": 28.62, "volume": 3079317.0}, {"date": "2016-08-19", "close": 28.78, "volume": 2948985.0}, {"date": "2016-08-22", "close": 29.33, "volume": 5307890.0}, {"date": "2016-08-23", "close": 31.91, "volume": 15403830.0}, {"date": "2016-08-24", "close": 31.03, "volume": 5584634.0}, {"date": "2016-08-25", "close": 31.24, "volume": 2856451.0}, {"date": "2016-08-26", "close": 30.74, "volume": 2490252.0}, {"date": "2016-08-29", "close": 30.9, "volume": 2153168.0}, {"date": "2016-08-30", "close": 31.25, "volume": 3035591.0}, {"date": "2016-08-31", "close": 31.09, "volume": 2369011.0}, {"date": "2016-09-01", "close": 30.62, "volume": 1770102.0}, {"date": "2016-09-02", "close": 30.72, "volume": 2471595.0}, {"date": "2016-09-06", "close": 30.97, "volume": 2012539.0}, {"date": "2016-09-07", "close": 31.0, "volume": 2303811.0}, {"date": "2016-09-08", "close": 30.56, "volume": 1937089.0}, {"date": "2016-09-09", "close": 29.31, "volume": 3402308.0}, {"date": "2016-09-12", "close": 29.89, "volume": 2560227.0}, {"date": "2016-09-13", "close": 29.13, "volume": 2446008.0}, {"date": "2016-09-14", "close": 28.97, "volume": 2398904.0}, {"date": "2016-09-15", "close": 29.68, "volume": 3769380.0}, {"date": "2016-09-16", "close": 29.37, "volume": 3458964.0}, {"date": "2016-09-19", "close": 29.39, "volume": 2323595.0}, {"date": "2016-09-20", "close": 28.97, "volume": 3879361.0}, {"date": "2016-09-21", "close": 29.05, "volume": 2806826.0}, {"date": "2016-09-22", "close": 29.22, "volume": 2317993.0}, {"date": "2016-09-23", "close": 29.19, "volume": 1479050.0}, {"date": "2016-09-26", "close": 29.27, "volume": 2350420.0}, {"date": "2016-09-27", "close": 29.3, "volume": 1569098.0}, {"date": "2016-09-28", "close": 29.41, "volume": 1721810.0}, {"date": "2016-09-29", "close": 29.56, "volume": 2749751.0}, {"date": "2016-09-30", "close": 29.86, "volume": 1910841.0}, {"date": "2016-10-03", "close": 29.53, "volume": 1657764.0}, {"date": "2016-10-04", "close": 29.38, "volume": 1736685.0}, {"date": "2016-10-05", "close": 29.39, "volume": 1905261.0}, {"date": "2016-10-06", "close": 29.53, "volume": 1450244.0}, {"date": "2016-10-07", "close": 29.25, "volume": 3424229.0}, {"date": "2016-10-10", "close": 29.34, "volume": 1181698.0}, {"date": "2016-10-11", "close": 29.15, "volume": 1765205.0}, {"date": "2016-10-12", "close": 29.02, "volume": 1234045.0}, {"date": "2016-10-13", "close": 28.62, "volume": 1996648.0}, {"date": "2016-10-14", "close": 28.55, "volume": 1690756.0}, {"date": "2016-10-17", "close": 28.41, "volume": 2302414.0}, {"date": "2016-10-18", "close": 28.61, "volume": 1843402.0}, {"date": "2016-10-19", "close": 28.94, "volume": 1934220.0}, {"date": "2016-10-20", "close": 28.71, "volume": 1471701.0}, {"date": "2016-10-21", "close": 28.53, "volume": 1069245.0}, {"date": "2016-10-24", "close": 28.76, "volume": 1724082.0}, {"date": "2016-10-25", "close": 28.22, "volume": 3167138.0}, {"date": "2016-10-26", "close": 28.07, "volume": 1700864.0}, {"date": "2016-10-27", "close": 27.2, "volume": 3191725.0}, {"date": "2016-10-28", "close": 27.41, "volume": 1757875.0}, {"date": "2016-10-31", "close": 27.44, "volume": 1364689.0}, {"date": "2016-11-01", "close": 27.09, "volume": 1868606.0}, {"date": "2016-11-02", "close": 27.06, "volume": 1471878.0}, {"date": "2016-11-03", "close": 27.12, "volume": 1715876.0}, {"date": "2016-11-04", "close": 27.42, "volume": 2654898.0}, {"date": "2016-11-07", "close": 27.81, "volume": 1566324.0}, {"date": "2016-11-08", "close": 27.49, "volume": 2506687.0}, {"date": "2016-11-09", "close": 27.63, "volume": 3799313.0}, {"date": "2016-11-10", "close": 29.41, "volume": 4996800.0}, {"date": "2016-11-11", "close": 28.93, "volume": 2506180.0}, {"date": "2016-11-14", "close": 29.22, "volume": 2419010.0}, {"date": "2016-11-15", "close": 28.93, "volume": 2456183.0}, {"date": "2016-11-16", "close": 28.35, "volume": 2045399.0}, {"date": "2016-11-17", "close": 29.14, "volume": 2449277.0}, {"date": "2016-11-18", "close": 29.14, "volume": 1827172.0}, {"date": "2016-11-21", "close": 29.66, "volume": 3130639.0}, {"date": "2016-11-22", "close": 29.8, "volume": 3361695.0}, {"date": "2016-11-23", "close": 30.05, "volume": 2288976.0}, {"date": "2016-11-25", "close": 30.37, "volume": 748322.0}, {"date": "2016-11-28", "close": 30.17, "volume": 1851490.0}, {"date": "2016-11-29", "close": 30.61, "volume": 2369669.0}, {"date": "2016-11-30", "close": 29.66, "volume": 2602311.0}, {"date": "2016-12-01", "close": 29.14, "volume": 2887459.0}, {"date": "2016-12-02", "close": 29.32, "volume": 3032356.0}, {"date": "2016-12-05", "close": 30.47, "volume": 5340047.0}, {"date": "2016-12-06", "close": 31.93, "volume": 8454972.0}, {"date": "2016-12-07", "close": 32.61, "volume": 4190241.0}, {"date": "2016-12-08", "close": 32.98, "volume": 4332693.0}, {"date": "2016-12-09", "close": 32.17, "volume": 3320061.0}, {"date": "2016-12-12", "close": 31.88, "volume": 2754946.0}, {"date": "2016-12-13", "close": 32.15, "volume": 2134075.0}, {"date": "2016-12-14", "close": 31.2, "volume": 2495373.0}, {"date": "2016-12-15", "close": 31.02, "volume": 3171797.0}, {"date": "2016-12-16", "close": 31.59, "volume": 5625735.0}, {"date": "2016-12-19", "close": 31.74, "volume": 2419765.0}, {"date": "2016-12-20", "close": 31.61, "volume": 1406717.0}, {"date": "2016-12-21", "close": 31.79, "volume": 1379004.0}, {"date": "2016-12-22", "close": 31.32, "volume": 1406653.0}, {"date": "2016-12-23", "close": 31.33, "volume": 974631.0}, {"date": "2016-12-27", "close": 31.91, "volume": 1523526.0}, {"date": "2016-12-28", "close": 31.53, "volume": 1232500.0}, {"date": "2016-12-29", "close": 31.38, "volume": 1278047.0}, {"date": "2016-12-30", "close": 31.0, "volume": 1361636.0}, {"date": "2017-01-03", "close": 31.31, "volume": 2147225.0}, {"date": "2017-01-04", "close": 32.0, "volume": 2946940.0}, {"date": "2017-01-05", "close": 31.86, "volume": 1405522.0}, {"date": "2017-01-06", "close": 31.24, "volume": 1869917.0}, {"date": "2017-01-09", "close": 31.12, "volume": 1680426.0}, {"date": "2017-01-10", "close": 31.12, "volume": 1302404.0}, {"date": "2017-01-11", "close": 31.38, "volume": 1534104.0}, {"date": "2017-01-12", "close": 30.92, "volume": 3374116.0}, {"date": "2017-01-13", "close": 31.02, "volume": 1667121.0}, {"date": "2017-01-17", "close": 30.9, "volume": 1137142.0}, {"date": "2017-01-18", "close": 31.07, "volume": 1288164.0}, {"date": "2017-01-19", "close": 30.98, "volume": 1975522.0}, {"date": "2017-01-20", "close": 31.02, "volume": 1297237.0}, {"date": "2017-01-23", "close": 30.91, "volume": 1139391.0}, {"date": "2017-01-24", "close": 32.4, "volume": 3209687.0}, {"date": "2017-01-25", "close": 32.93, "volume": 2265346.0}, {"date": "2017-01-26", "close": 32.71, "volume": 3049963.0}, {"date": "2017-01-27", "close": 31.9, "volume": 2850661.0}, {"date": "2017-01-30", "close": 31.6, "volume": 2039431.0}, {"date": "2017-01-31", "close": 31.36, "volume": 1851428.0}, {"date": "2017-02-01", "close": 31.49, "volume": 2105041.0}, {"date": "2017-02-02", "close": 31.34, "volume": 1531456.0}, {"date": "2017-02-03", "close": 31.67, "volume": 1616704.0}, {"date": "2017-02-06", "close": 31.53, "volume": 2067421.0}, {"date": "2017-02-07", "close": 31.33, "volume": 1949077.0}, {"date": "2017-02-08", "close": 31.2, "volume": 1454670.0}, {"date": "2017-02-09", "close": 31.17, "volume": 1842286.0}, {"date": "2017-02-10", "close": 31.72, "volume": 1736771.0}, {"date": "2017-02-13", "close": 31.81, "volume": 1530178.0}, {"date": "2017-02-14", "close": 31.6, "volume": 1420490.0}, {"date": "2017-02-15", "close": 31.89, "volume": 1849831.0}, {"date": "2017-02-16", "close": 31.43, "volume": 1741769.0}, {"date": "2017-02-17", "close": 31.49, "volume": 1943464.0}, {"date": "2017-02-21", "close": 31.99, "volume": 3760419.0}, {"date": "2017-02-22", "close": 33.93, "volume": 9933731.0}, {"date": "2017-02-23", "close": 33.96, "volume": 3909141.0}, {"date": "2017-02-24", "close": 33.74, "volume": 3136380.0}, {"date": "2017-02-27", "close": 34.4, "volume": 2603214.0}, {"date": "2017-02-28", "close": 34.14, "volume": 2411267.0}, {"date": "2017-03-01", "close": 34.92, "volume": 2297629.0}, {"date": "2017-03-02", "close": 34.99, "volume": 1967142.0}, {"date": "2017-03-03", "close": 35.11, "volume": 2027606.0}, {"date": "2017-03-06", "close": 35.07, "volume": 2068901.0}, {"date": "2017-03-07", "close": 35.47, "volume": 2574121.0}, {"date": "2017-03-08", "close": 35.87, "volume": 2511731.0}, {"date": "2017-03-09", "close": 35.57, "volume": 4181876.0}, {"date": "2017-03-10", "close": 36.29, "volume": 2850747.0}, {"date": "2017-03-13", "close": 35.9, "volume": 1718673.0}, {"date": "2017-03-14", "close": 35.75, "volume": 1444266.0}, {"date": "2017-03-15", "close": 36.15, "volume": 1739863.0}, {"date": "2017-03-16", "close": 37.08, "volume": 2973801.0}, {"date": "2017-03-17", "close": 36.67, "volume": 2524660.0}, {"date": "2017-03-20", "close": 36.4, "volume": 1854252.0}, {"date": "2017-03-21", "close": 35.83, "volume": 1974435.0}, {"date": "2017-03-22", "close": 35.76, "volume": 2039877.0}, {"date": "2017-03-23", "close": 35.84, "volume": 1681114.0}, {"date": "2017-03-24", "close": 35.87, "volume": 1437769.0}, {"date": "2017-03-27", "close": 35.89, "volume": 1203622.0}, {"date": "2017-03-28", "close": 36.42, "volume": 2074715.0}, {"date": "2017-03-29", "close": 36.36, "volume": 1588618.0}, {"date": "2017-03-30", "close": 36.39, "volume": 1379957.0}, {"date": "2017-03-31", "close": 36.11, "volume": 1815267.0}, {"date": "2017-04-03", "close": 35.8, "volume": 1341987.0}, {"date": "2017-04-04", "close": 35.46, "volume": 1951426.0}, {"date": "2017-04-05", "close": 35.23, "volume": 1630600.0}, {"date": "2017-04-06", "close": 35.43, "volume": 1738974.0}, {"date": "2017-04-07", "close": 35.33, "volume": 1234474.0}, {"date": "2017-04-10", "close": 35.42, "volume": 1265585.0}, {"date": "2017-04-11", "close": 36.58, "volume": 3603640.0}, {"date": "2017-04-12", "close": 36.08, "volume": 1541202.0}, {"date": "2017-04-13", "close": 36.22, "volume": 2264461.0}, {"date": "2017-04-17", "close": 36.83, "volume": 1415521.0}, {"date": "2017-04-18", "close": 37.09, "volume": 1720096.0}, {"date": "2017-04-19", "close": 36.96, "volume": 1332809.0}, {"date": "2017-04-20", "close": 36.31, "volume": 3154757.0}, {"date": "2017-04-21", "close": 36.18, "volume": 1832672.0}, {"date": "2017-04-24", "close": 35.93, "volume": 2004552.0}, {"date": "2017-04-25", "close": 35.63, "volume": 2548449.0}, {"date": "2017-04-26", "close": 36.36, "volume": 1974413.0}, {"date": "2017-04-27", "close": 36.51, "volume": 1554004.0}, {"date": "2017-04-28", "close": 35.99, "volume": 1671304.0}, {"date": "2017-05-01", "close": 36.13, "volume": 1442441.0}, {"date": "2017-05-02", "close": 36.05, "volume": 1767716.0}, {"date": "2017-05-03", "close": 36.03, "volume": 1580888.0}, {"date": "2017-05-04", "close": 36.47, "volume": 1342174.0}, {"date": "2017-05-05", "close": 36.61, "volume": 1091659.0}, {"date": "2017-05-08", "close": 36.64, "volume": 1227845.0}, {"date": "2017-05-09", "close": 37.36, "volume": 1690259.0}, {"date": "2017-05-10", "close": 37.26, "volume": 1602553.0}, {"date": "2017-05-11", "close": 37.3, "volume": 1513965.0}, {"date": "2017-05-12", "close": 37.01, "volume": 1475687.0}, {"date": "2017-05-15", "close": 37.44, "volume": 1399597.0}, {"date": "2017-05-16", "close": 37.63, "volume": 1264883.0}, {"date": "2017-05-17", "close": 36.84, "volume": 2337379.0}, {"date": "2017-05-18", "close": 37.47, "volume": 1917720.0}, {"date": "2017-05-19", "close": 37.84, "volume": 1727587.0}, {"date": "2017-05-22", "close": 38.03, "volume": 5812196.0}, {"date": "2017-05-23", "close": 37.78, "volume": 5181266.0}, {"date": "2017-05-24", "close": 37.97, "volume": 2817731.0}, {"date": "2017-05-25", "close": 37.68, "volume": 2868847.0}, {"date": "2017-05-26", "close": 37.39, "volume": 1321890.0}, {"date": "2017-05-30", "close": 37.04, "volume": 2360634.0}, {"date": "2017-05-31", "close": 36.91, "volume": 2291424.0}, {"date": "2017-06-01", "close": 37.75, "volume": 2354270.0}, {"date": "2017-06-02", "close": 38.29, "volume": 2039038.0}, {"date": "2017-06-05", "close": 37.53, "volume": 2287767.0}, {"date": "2017-06-06", "close": 37.74, "volume": 2199636.0}, {"date": "2017-06-07", "close": 38.03, "volume": 1891136.0}, {"date": "2017-06-08", "close": 37.86, "volume": 1609407.0}, {"date": "2017-06-09", "close": 37.84, "volume": 1150776.0}, {"date": "2017-06-12", "close": 37.98, "volume": 1504022.0}, {"date": "2017-06-13", "close": 38.57, "volume": 1394575.0}, {"date": "2017-06-14", "close": 39.12, "volume": 1786830.0}, {"date": "2017-06-15", "close": 38.56, "volume": 1394921.0}, {"date": "2017-06-16", "close": 38.54, "volume": 1755598.0}, {"date": "2017-06-19", "close": 38.75, "volume": 1316815.0}, {"date": "2017-06-20", "close": 39.02, "volume": 2672239.0}, {"date": "2017-06-21", "close": 39.04, "volume": 2107005.0}, {"date": "2017-06-22", "close": 38.89, "volume": 1210180.0}, {"date": "2017-06-23", "close": 39.07, "volume": 2170470.0}, {"date": "2017-06-26", "close": 39.3, "volume": 858318.0}, {"date": "2017-06-27", "close": 39.02, "volume": 1157061.0}, {"date": "2017-06-28", "close": 39.6, "volume": 1248408.0}, {"date": "2017-06-29", "close": 38.91, "volume": 1476992.0}, {"date": "2017-06-30", "close": 39.51, "volume": 1438117.0}, {"date": "2017-07-03", "close": 39.33, "volume": 533635.0}, {"date": "2017-07-05", "close": 39.61, "volume": 1209143.0}, {"date": "2017-07-06", "close": 39.2, "volume": 2082314.0}, {"date": "2017-07-07", "close": 40.41, "volume": 2443714.0}, {"date": "2017-07-10", "close": 40.95, "volume": 1814121.0}, {"date": "2017-07-11", "close": 40.19, "volume": 2909829.0}, {"date": "2017-07-12", "close": 39.71, "volume": 1833401.0}, {"date": "2017-07-13", "close": 40.11, "volume": 1555779.0}, {"date": "2017-07-14", "close": 40.17, "volume": 1401856.0}, {"date": "2017-07-17", "close": 39.87, "volume": 1080900.0}, {"date": "2017-07-18", "close": 39.16, "volume": 1898511.0}, {"date": "2017-07-19", "close": 39.49, "volume": 1419045.0}, {"date": "2017-07-20", "close": 39.25, "volume": 1108233.0}, {"date": "2017-07-21", "close": 39.3, "volume": 2262191.0}, {"date": "2017-07-24", "close": 39.21, "volume": 1482857.0}, {"date": "2017-07-25", "close": 39.79, "volume": 1806833.0}, {"date": "2017-07-26", "close": 39.29, "volume": 1268648.0}, {"date": "2017-07-27", "close": 39.32, "volume": 1005597.0}, {"date": "2017-07-28", "close": 38.84, "volume": 1516275.0}, {"date": "2017-07-31", "close": 38.59, "volume": 1239137.0}, {"date": "2017-08-01", "close": 39.44, "volume": 1325245.0}, {"date": "2017-08-02", "close": 39.43, "volume": 1346279.0}, {"date": "2017-08-03", "close": 39.44, "volume": 998399.0}, {"date": "2017-08-04", "close": 39.73, "volume": 1079917.0}, {"date": "2017-08-07", "close": 39.73, "volume": 697468.0}, {"date": "2017-08-08", "close": 39.84, "volume": 1362436.0}, {"date": "2017-08-09", "close": 39.66, "volume": 1156960.0}, {"date": "2017-08-10", "close": 38.42, "volume": 2040412.0}, {"date": "2017-08-11", "close": 38.73, "volume": 1004887.0}, {"date": "2017-08-14", "close": 39.08, "volume": 978125.0}, {"date": "2017-08-15", "close": 39.21, "volume": 1301149.0}, {"date": "2017-08-16", "close": 39.7, "volume": 1342567.0}, {"date": "2017-08-17", "close": 38.63, "volume": 1164834.0}, {"date": "2017-08-18", "close": 38.15, "volume": 2153776.0}, {"date": "2017-08-21", "close": 38.26, "volume": 1983397.0}, {"date": "2017-08-22", "close": 37.27, "volume": 4912287.0}, {"date": "2017-08-23", "close": 37.51, "volume": 3039975.0}, {"date": "2017-08-24", "close": 37.0, "volume": 2433120.0}, {"date": "2017-08-25", "close": 37.78, "volume": 2292590.0}, {"date": "2017-08-28", "close": 37.88, "volume": 2174511.0}, {"date": "2017-08-29", "close": 37.85, "volume": 2058293.0}, {"date": "2017-08-30", "close": 38.22, "volume": 2091067.0}, {"date": "2017-08-31", "close": 38.96, "volume": 2321607.0}, {"date": "2017-09-01", "close": 39.0, "volume": 1711790.0}, {"date": "2017-09-05", "close": 38.54, "volume": 2314971.0}, {"date": "2017-09-06", "close": 38.9, "volume": 2403030.0}, {"date": "2017-09-07", "close": 38.93, "volume": 2247935.0}, {"date": "2017-09-08", "close": 39.46, "volume": 2276983.0}, {"date": "2017-09-11", "close": 39.67, "volume": 2249699.0}, {"date": "2017-09-12", "close": 40.2, "volume": 1314488.0}, {"date": "2017-09-13", "close": 39.87, "volume": 2523323.0}, {"date": "2017-09-14", "close": 39.21, "volume": 2028655.0}, {"date": "2017-09-15", "close": 39.41, "volume": 2964117.0}, {"date": "2017-09-18", "close": 39.95, "volume": 1658922.0}, {"date": "2017-09-19", "close": 40.2, "volume": 2286985.0}, {"date": "2017-09-20", "close": 39.74, "volume": 1607150.0}, {"date": "2017-09-21", "close": 39.84, "volume": 1282389.0}, {"date": "2017-09-22", "close": 39.75, "volume": 1658163.0}, {"date": "2017-09-25", "close": 40.21, "volume": 1642511.0}, {"date": "2017-09-26", "close": 40.21, "volume": 1561650.0}, {"date": "2017-09-27", "close": 40.24, "volume": 2090508.0}, {"date": "2017-09-28", "close": 40.98, "volume": 2265391.0}, {"date": "2017-09-29", "close": 41.47, "volume": 2216686.0}, {"date": "2017-10-02", "close": 41.57, "volume": 1562316.0}, {"date": "2017-10-03", "close": 41.93, "volume": 2278573.0}, {"date": "2017-10-04", "close": 42.5, "volume": 1596242.0}, {"date": "2017-10-05", "close": 42.33, "volume": 1718946.0}, {"date": "2017-10-06", "close": 42.71, "volume": 1229949.0}, {"date": "2017-10-09", "close": 42.81, "volume": 802202.0}, {"date": "2017-10-10", "close": 42.95, "volume": 1124229.0}, {"date": "2017-10-11", "close": 43.18, "volume": 946610.0}, {"date": "2017-10-12", "close": 42.66, "volume": 1633713.0}, {"date": "2017-10-13", "close": 42.48, "volume": 1287907.0}, {"date": "2017-10-16", "close": 42.76, "volume": 1179494.0}, {"date": "2017-10-17", "close": 43.04, "volume": 1002817.0}, {"date": "2017-10-18", "close": 43.11, "volume": 1237334.0}, {"date": "2017-10-19", "close": 43.96, "volume": 1293258.0}, {"date": "2017-10-20", "close": 44.21, "volume": 1345427.0}, {"date": "2017-10-23", "close": 44.36, "volume": 1384317.0}, {"date": "2017-10-24", "close": 44.61, "volume": 1376235.0}, {"date": "2017-10-25", "close": 44.73, "volume": 1398359.0}, {"date": "2017-10-26", "close": 45.32, "volume": 1036639.0}, {"date": "2017-10-27", "close": 45.54, "volume": 1231808.0}, {"date": "2017-10-30", "close": 45.51, "volume": 2200731.0}, {"date": "2017-10-31", "close": 46.04, "volume": 2014658.0}, {"date": "2017-11-01", "close": 46.63, "volume": 1530954.0}, {"date": "2017-11-02", "close": 43.79, "volume": 7956994.0}, {"date": "2017-11-03", "close": 43.9, "volume": 2950527.0}, {"date": "2017-11-06", "close": 44.84, "volume": 2199466.0}, {"date": "2017-11-07", "close": 45.35, "volume": 2248435.0}, {"date": "2017-11-08", "close": 46.03, "volume": 1754559.0}, {"date": "2017-11-09", "close": 45.8, "volume": 3448501.0}, {"date": "2017-11-10", "close": 45.91, "volume": 1699136.0}, {"date": "2017-11-13", "close": 46.05, "volume": 1589779.0}, {"date": "2017-11-14", "close": 47.05, "volume": 1979644.0}, {"date": "2017-11-15", "close": 46.94, "volume": 1327191.0}, {"date": "2017-11-16", "close": 46.73, "volume": 1725519.0}, {"date": "2017-11-17", "close": 47.0, "volume": 1395338.0}, {"date": "2017-11-20", "close": 46.99, "volume": 1595323.0}, {"date": "2017-11-21", "close": 47.95, "volume": 1584116.0}, {"date": "2017-11-22", "close": 48.07, "volume": 930618.0}, {"date": "2017-11-24", "close": 48.4, "volume": 576039.0}, {"date": "2017-11-27", "close": 48.18, "volume": 2158605.0}, {"date": "2017-11-28", "close": 49.47, "volume": 2846310.0}, {"date": "2017-11-29", "close": 50.09, "volume": 2855476.0}, {"date": "2017-11-30", "close": 50.33, "volume": 3753650.0}, {"date": "2017-12-01", "close": 49.67, "volume": 2949574.0}, {"date": "2017-12-04", "close": 50.66, "volume": 4998157.0}, {"date": "2017-12-05", "close": 46.93, "volume": 8276820.0}, {"date": "2017-12-06", "close": 46.68, "volume": 4080579.0}, {"date": "2017-12-07", "close": 47.0, "volume": 4776431.0}, {"date": "2017-12-08", "close": 47.87, "volume": 3246728.0}, {"date": "2017-12-11", "close": 47.74, "volume": 3311374.0}, {"date": "2017-12-12", "close": 47.09, "volume": 3019664.0}, {"date": "2017-12-13", "close": 47.06, "volume": 2931277.0}, {"date": "2017-12-14", "close": 47.08, "volume": 2812782.0}, {"date": "2017-12-15", "close": 47.7, "volume": 5000859.0}, {"date": "2017-12-18", "close": 47.84, "volume": 2294381.0}, {"date": "2017-12-19", "close": 47.44, "volume": 2012799.0}, {"date": "2017-12-20", "close": 47.39, "volume": 1928415.0}, {"date": "2017-12-21", "close": 47.47, "volume": 1432728.0}, {"date": "2017-12-22", "close": 47.29, "volume": 1755526.0}, {"date": "2017-12-26", "close": 47.62, "volume": 1544849.0}, {"date": "2017-12-27", "close": 48.03, "volume": 1860302.0}, {"date": "2017-12-28", "close": 48.5, "volume": 1494852.0}, {"date": "2017-12-29", "close": 48.02, "volume": 1550648.0}, {"date": "2018-01-02", "close": 48.32, "volume": 2035728.0}, {"date": "2018-01-03", "close": 50.42, "volume": 2831179.0}, {"date": "2018-01-04", "close": 50.13, "volume": 2448846.0}, {"date": "2018-01-05", "close": 51.21, "volume": 2359379.0}, {"date": "2018-01-08", "close": 51.9, "volume": 1845718.0}, {"date": "2018-01-09", "close": 52.1, "volume": 2193338.0}, {"date": "2018-01-10", "close": 50.57, "volume": 3060335.0}, {"date": "2018-01-11", "close": 51.81, "volume": 2168575.0}, {"date": "2018-01-12", "close": 51.58, "volume": 1188632.0}, {"date": "2018-01-16", "close": 50.83, "volume": 1514108.0}, {"date": "2018-01-17", "close": 52.07, "volume": 1998471.0}, {"date": "2018-01-18", "close": 51.57, "volume": 1448830.0}, {"date": "2018-01-19", "close": 51.88, "volume": 1412576.0}, {"date": "2018-01-22", "close": 52.54, "volume": 1373598.0}, {"date": "2018-01-23", "close": 52.23, "volume": 1029679.0}, {"date": "2018-01-24", "close": 51.43, "volume": 1556423.0}, {"date": "2018-01-25", "close": 49.71, "volume": 1952199.0}, {"date": "2018-01-26", "close": 49.31, "volume": 1402725.0}, {"date": "2018-01-29", "close": 47.49, "volume": 2735728.0}, {"date": "2018-01-30", "close": 47.02, "volume": 2893773.0}, {"date": "2018-01-31", "close": 46.58, "volume": 2281875.0}, {"date": "2018-02-01", "close": 47.35, "volume": 2934344.0}, {"date": "2018-02-02", "close": 46.4, "volume": 4698786.0}, {"date": "2018-02-05", "close": 44.82, "volume": 3807076.0}, {"date": "2018-02-06", "close": 46.75, "volume": 3198575.0}, {"date": "2018-02-07", "close": 46.04, "volume": 2611201.0}, {"date": "2018-02-08", "close": 43.75, "volume": 2838755.0}, {"date": "2018-02-09", "close": 44.53, "volume": 2669650.0}, {"date": "2018-02-12", "close": 45.31, "volume": 2121151.0}, {"date": "2018-02-13", "close": 45.59, "volume": 1695215.0}, {"date": "2018-02-14", "close": 46.49, "volume": 1968931.0}, {"date": "2018-02-15", "close": 46.59, "volume": 1609107.0}, {"date": "2018-02-16", "close": 47.07, "volume": 1539174.0}, {"date": "2018-02-20", "close": 46.78, "volume": 1538617.0}, {"date": "2018-02-21", "close": 46.68, "volume": 2499079.0}, {"date": "2018-02-22", "close": 46.24, "volume": 2366197.0}, {"date": "2018-02-23", "close": 46.55, "volume": 2191550.0}, {"date": "2018-02-26", "close": 47.53, "volume": 3488621.0}, {"date": "2018-02-27", "close": 45.1, "volume": 6174519.0}, {"date": "2018-02-28", "close": 43.83, "volume": 4863868.0}, {"date": "2018-03-01", "close": 43.84, "volume": 3825356.0}, {"date": "2018-03-02", "close": 43.91, "volume": 1997754.0}, {"date": "2018-03-05", "close": 44.32, "volume": 1938980.0}, {"date": "2018-03-06", "close": 45.06, "volume": 1519763.0}, {"date": "2018-03-07", "close": 44.74, "volume": 1349448.0}, {"date": "2018-03-08", "close": 45.01, "volume": 1355669.0}, {"date": "2018-03-09", "close": 45.22, "volume": 1549361.0}, {"date": "2018-03-12", "close": 44.94, "volume": 1976151.0}, {"date": "2018-03-13", "close": 45.11, "volume": 1718561.0}, {"date": "2018-03-14", "close": 44.38, "volume": 1398799.0}, {"date": "2018-03-15", "close": 43.85, "volume": 1535808.0}, {"date": "2018-03-16", "close": 44.79, "volume": 2531676.0}, {"date": "2018-03-19", "close": 44.58, "volume": 2039165.0}, {"date": "2018-03-20", "close": 44.09, "volume": 1171979.0}, {"date": "2018-03-21", "close": 45.0, "volume": 1501659.0}, {"date": "2018-03-22", "close": 44.05, "volume": 1583348.0}, {"date": "2018-03-23", "close": 43.8, "volume": 1881426.0}, {"date": "2018-03-26", "close": 44.23, "volume": 1621173.0}, {"date": "2018-03-27", "close": 43.4, "volume": 2194084.0}, {"date": "2018-03-28", "close": 42.67, "volume": 1971892.0}, {"date": "2018-03-29", "close": 43.25, "volume": 1699340.0}, {"date": "2018-04-02", "close": 41.95, "volume": 2145431.0}, {"date": "2018-04-03", "close": 42.14, "volume": 1978975.0}, {"date": "2018-04-04", "close": 43.85, "volume": 3183745.0}, {"date": "2018-04-05", "close": 44.62, "volume": 2688555.0}, {"date": "2018-04-06", "close": 43.19, "volume": 1865222.0}, {"date": "2018-04-09", "close": 43.03, "volume": 1355682.0}, {"date": "2018-04-10", "close": 43.3, "volume": 1588413.0}, {"date": "2018-04-11", "close": 42.87, "volume": 1259532.0}, {"date": "2018-04-12", "close": 42.26, "volume": 2089922.0}, {"date": "2018-04-13", "close": 42.35, "volume": 1490881.0}, {"date": "2018-04-16", "close": 42.69, "volume": 2920979.0}, {"date": "2018-04-17", "close": 43.41, "volume": 1696989.0}, {"date": "2018-04-18", "close": 43.3, "volume": 1221152.0}, {"date": "2018-04-19", "close": 41.68, "volume": 2387861.0}, {"date": "2018-04-20", "close": 41.37, "volume": 1974881.0}, {"date": "2018-04-23", "close": 41.47, "volume": 1150361.0}, {"date": "2018-04-24", "close": 40.99, "volume": 2247334.0}, {"date": "2018-04-25", "close": 42.03, "volume": 2583938.0}, {"date": "2018-04-26", "close": 42.95, "volume": 2703695.0}, {"date": "2018-04-27", "close": 43.52, "volume": 2003213.0}, {"date": "2018-04-30", "close": 42.16, "volume": 1690106.0}, {"date": "2018-05-01", "close": 42.95, "volume": 2016962.0}, {"date": "2018-05-02", "close": 42.07, "volume": 1325952.0}, {"date": "2018-05-03", "close": 42.78, "volume": 998079.0}, {"date": "2018-05-04", "close": 43.44, "volume": 1062233.0}, {"date": "2018-05-07", "close": 43.52, "volume": 1330061.0}, {"date": "2018-05-08", "close": 43.61, "volume": 1535659.0}, {"date": "2018-05-09", "close": 42.26, "volume": 1960748.0}, {"date": "2018-05-10", "close": 42.53, "volume": 1360972.0}, {"date": "2018-05-11", "close": 42.66, "volume": 1330688.0}, {"date": "2018-05-14", "close": 42.79, "volume": 1343466.0}, {"date": "2018-05-15", "close": 40.89, "volume": 3847893.0}, {"date": "2018-05-16", "close": 41.7, "volume": 2221361.0}, {"date": "2018-05-17", "close": 42.4, "volume": 2453724.0}, {"date": "2018-05-18", "close": 43.16, "volume": 2524392.0}, {"date": "2018-05-21", "close": 43.63, "volume": 3207445.0}, {"date": "2018-05-22", "close": 39.46, "volume": 7725795.0}, {"date": "2018-05-23", "close": 39.91, "volume": 4269657.0}, {"date": "2018-05-24", "close": 40.04, "volume": 3887236.0}, {"date": "2018-05-25", "close": 40.77, "volume": 2159527.0}, {"date": "2018-05-29", "close": 40.93, "volume": 1821996.0}, {"date": "2018-05-30", "close": 39.9, "volume": 3134450.0}, {"date": "2018-05-31", "close": 39.49, "volume": 4546021.0}, {"date": "2018-06-01", "close": 39.53, "volume": 1454134.0}, {"date": "2018-06-04", "close": 39.62, "volume": 1089723.0}, {"date": "2018-06-05", "close": 39.31, "volume": 2158380.0}, {"date": "2018-06-06", "close": 39.2, "volume": 3188195.0}, {"date": "2018-06-07", "close": 39.33, "volume": 3977119.0}, {"date": "2018-06-08", "close": 40.52, "volume": 2097775.0}, {"date": "2018-06-11", "close": 40.13, "volume": 1625360.0}, {"date": "2018-06-12", "close": 40.72, "volume": 1572551.0}, {"date": "2018-06-13", "close": 38.96, "volume": 3630381.0}, {"date": "2018-06-14", "close": 39.05, "volume": 2412399.0}, {"date": "2018-06-15", "close": 38.7, "volume": 2935052.0}, {"date": "2018-06-18", "close": 37.78, "volume": 2276470.0}, {"date": "2018-06-19", "close": 37.57, "volume": 2399697.0}, {"date": "2018-06-20", "close": 37.4, "volume": 2782009.0}, {"date": "2018-06-21", "close": 37.4, "volume": 2562820.0}, {"date": "2018-06-22", "close": 37.11, "volume": 3506726.0}, {"date": "2018-06-25", "close": 36.45, "volume": 1856906.0}, {"date": "2018-06-26", "close": 36.87, "volume": 2619399.0}, {"date": "2018-06-27", "close": 36.01, "volume": 1695988.0}, {"date": "2018-06-28", "close": 36.46, "volume": 2819789.0}, {"date": "2018-06-29", "close": 36.99, "volume": 2334190.0}, {"date": "2018-07-02", "close": 36.74, "volume": 2199350.0}, {"date": "2018-07-03", "close": 36.88, "volume": 1004646.0}, {"date": "2018-07-05", "close": 37.0, "volume": 1615173.0}, {"date": "2018-07-06", "close": 37.01, "volume": 1257261.0}, {"date": "2018-07-09", "close": 37.83, "volume": 2556142.0}, {"date": "2018-07-10", "close": 37.21, "volume": 2656978.0}, {"date": "2018-07-11", "close": 37.17, "volume": 1812667.0}, {"date": "2018-07-12", "close": 37.15, "volume": 1407063.0}, {"date": "2018-07-13", "close": 37.14, "volume": 2181882.0}, {"date": "2018-07-16", "close": 37.01, "volume": 1622845.0}, {"date": "2018-07-17", "close": 38.04, "volume": 1956946.0}, {"date": "2018-07-18", "close": 37.86, "volume": 1701703.0}, {"date": "2018-07-19", "close": 38.05, "volume": 1181014.0}, {"date": "2018-07-20", "close": 37.34, "volume": 1180974.0}, {"date": "2018-07-23", "close": 36.93, "volume": 1873232.0}, {"date": "2018-07-24", "close": 36.25, "volume": 2543445.0}, {"date": "2018-07-25", "close": 34.97, "volume": 4306904.0}, {"date": "2018-07-26", "close": 35.68, "volume": 3394740.0}, {"date": "2018-07-27", "close": 35.14, "volume": 2080296.0}, {"date": "2018-07-30", "close": 35.17, "volume": 1561900.0}, {"date": "2018-07-31", "close": 35.26, "volume": 1618654.0}, {"date": "2018-08-01", "close": 35.31, "volume": 2131515.0}, {"date": "2018-08-02", "close": 34.88, "volume": 1882760.0}, {"date": "2018-08-03", "close": 35.08, "volume": 1434318.0}, {"date": "2018-08-06", "close": 35.27, "volume": 982932.0}, {"date": "2018-08-07", "close": 35.92, "volume": 1462114.0}, {"date": "2018-08-08", "close": 36.04, "volume": 1892752.0}, {"date": "2018-08-09", "close": 36.28, "volume": 1615508.0}, {"date": "2018-08-10", "close": 35.67, "volume": 1981150.0}, {"date": "2018-08-13", "close": 34.17, "volume": 3141090.0}, {"date": "2018-08-14", "close": 34.22, "volume": 2554427.0}, {"date": "2018-08-15", "close": 34.12, "volume": 2510430.0}, {"date": "2018-08-16", "close": 34.11, "volume": 2008202.0}, {"date": "2018-08-17", "close": 34.4, "volume": 1933046.0}, {"date": "2018-08-20", "close": 34.73, "volume": 3884631.0}, {"date": "2018-08-21", "close": 39.52, "volume": 20206340.0}, {"date": "2018-08-22", "close": 38.37, "volume": 5177606.0}, {"date": "2018-08-23", "close": 37.29, "volume": 3401834.0}, {"date": "2018-08-24", "close": 37.01, "volume": 2516191.0}, {"date": "2018-08-27", "close": 37.52, "volume": 1809737.0}, {"date": "2018-08-28", "close": 37.12, "volume": 1876977.0}, {"date": "2018-08-29", "close": 36.88, "volume": 1519495.0}, {"date": "2018-08-30", "close": 36.25, "volume": 2264405.0}, {"date": "2018-08-31", "close": 36.23, "volume": 1342587.0}, {"date": "2018-09-04", "close": 36.64, "volume": 2494084.0}, {"date": "2018-09-05", "close": 37.4, "volume": 2692105.0}, {"date": "2018-09-06", "close": 36.83, "volume": 2217559.0}, {"date": "2018-09-07", "close": 36.09, "volume": 2363679.0}, {"date": "2018-09-10", "close": 36.29, "volume": 1700700.0}, {"date": "2018-09-11", "close": 36.57, "volume": 1813774.0}, {"date": "2018-09-12", "close": 36.95, "volume": 1743851.0}, {"date": "2018-09-13", "close": 36.35, "volume": 2650650.0}, {"date": "2018-09-14", "close": 36.78, "volume": 1949782.0}, {"date": "2018-09-17", "close": 36.17, "volume": 1441915.0}, {"date": "2018-09-18", "close": 36.49, "volume": 1209170.0}, {"date": "2018-09-19", "close": 36.33, "volume": 1333580.0}, {"date": "2018-09-20", "close": 35.86, "volume": 2693457.0}, {"date": "2018-09-21", "close": 35.85, "volume": 4816720.0}, {"date": "2018-09-24", "close": 35.12, "volume": 2403377.0}, {"date": "2018-09-25", "close": 35.25, "volume": 2364491.0}, {"date": "2018-09-26", "close": 34.36, "volume": 2701407.0}, {"date": "2018-09-27", "close": 33.55, "volume": 3199206.0}, {"date": "2018-09-28", "close": 33.03, "volume": 3174166.0}, {"date": "2018-10-01", "close": 33.15, "volume": 3005879.0}, {"date": "2018-10-02", "close": 33.4, "volume": 2646435.0}, {"date": "2018-10-03", "close": 32.74, "volume": 4173881.0}, {"date": "2018-10-04", "close": 32.28, "volume": 3230609.0}, {"date": "2018-10-05", "close": 32.06, "volume": 4108615.0}, {"date": "2018-10-08", "close": 32.5, "volume": 2663474.0}, {"date": "2018-10-09", "close": 31.7, "volume": 3131629.0}, {"date": "2018-10-10", "close": 31.42, "volume": 2674002.0}, {"date": "2018-10-11", "close": 31.35, "volume": 3780324.0}, {"date": "2018-10-12", "close": 31.24, "volume": 3638941.0}, {"date": "2018-10-15", "close": 31.0, "volume": 2677134.0}, {"date": "2018-10-16", "close": 32.02, "volume": 2833371.0}, {"date": "2018-10-17", "close": 31.19, "volume": 2903963.0}, {"date": "2018-10-18", "close": 31.3, "volume": 4591274.0}, {"date": "2018-10-19", "close": 30.02, "volume": 3081136.0}, {"date": "2018-10-22", "close": 29.06, "volume": 4306912.0}, {"date": "2018-10-23", "close": 30.25, "volume": 6467125.0}, {"date": "2018-10-24", "close": 28.93, "volume": 4037766.0}, {"date": "2018-10-25", "close": 30.38, "volume": 3347066.0}, {"date": "2018-10-26", "close": 31.31, "volume": 5388036.0}, {"date": "2018-10-29", "close": 30.53, "volume": 2903575.0}, {"date": "2018-10-30", "close": 33.2, "volume": 5784673.0}, {"date": "2018-10-31", "close": 33.66, "volume": 11409120.0}, {"date": "2018-11-01", "close": 33.5, "volume": 5504635.0}, {"date": "2018-11-02", "close": 32.74, "volume": 3643233.0}, {"date": "2018-11-05", "close": 33.52, "volume": 3222766.0}, {"date": "2018-11-06", "close": 33.16, "volume": 2486777.0}, {"date": "2018-11-07", "close": 33.39, "volume": 2487237.0}, {"date": "2018-11-08", "close": 32.36, "volume": 3974411.0}, {"date": "2018-11-09", "close": 32.38, "volume": 2849120.0}, {"date": "2018-11-12", "close": 31.98, "volume": 1570327.0}, {"date": "2018-11-13", "close": 32.33, "volume": 2733736.0}, {"date": "2018-11-14", "close": 31.83, "volume": 3118715.0}, {"date": "2018-11-15", "close": 29.94, "volume": 5646027.0}, {"date": "2018-11-16", "close": 30.39, "volume": 3368557.0}, {"date": "2018-11-19", "close": 31.07, "volume": 2771238.0}, {"date": "2018-11-20", "close": 31.68, "volume": 3139708.0}, {"date": "2018-11-21", "close": 32.57, "volume": 3060959.0}, {"date": "2018-11-23", "close": 32.6, "volume": 1576366.0}, {"date": "2018-11-26", "close": 33.06, "volume": 3375754.0}, {"date": "2018-11-27", "close": 33.09, "volume": 3080531.0}, {"date": "2018-11-28", "close": 33.58, "volume": 3605755.0}, {"date": "2018-11-29", "close": 33.61, "volume": 3504611.0}, {"date": "2018-11-30", "close": 32.97, "volume": 11046500.0}, {"date": "2018-12-03", "close": 33.53, "volume": 4748912.0}, {"date": "2018-12-04", "close": 32.99, "volume": 16447750.0}, {"date": "2018-12-06", "close": 33.2, "volume": 4787166.0}, {"date": "2018-12-07", "close": 33.14, "volume": 3961202.0}, {"date": "2018-12-10", "close": 32.11, "volume": 3326832.0}, {"date": "2018-12-11", "close": 31.89, "volume": 3271312.0}, {"date": "2018-12-12", "close": 32.92, "volume": 2904703.0}, {"date": "2018-12-13", "close": 32.64, "volume": 2917851.0}, {"date": "2018-12-14", "close": 32.22, "volume": 2374033.0}, {"date": "2018-12-17", "close": 31.96, "volume": 3271374.0}, {"date": "2018-12-18", "close": 32.32, "volume": 3374567.0}, {"date": "2018-12-19", "close": 31.98, "volume": 3231923.0}, {"date": "2018-12-20", "close": 32.42, "volume": 4432338.0}, {"date": "2018-12-21", "close": 31.14, "volume": 5459514.0}, {"date": "2018-12-24", "close": 31.19, "volume": 1388640.0}, {"date": "2018-12-26", "close": 32.81, "volume": 2477466.0}, {"date": "2018-12-27", "close": 32.76, "volume": 2447748.0}, {"date": "2018-12-28", "close": 33.2, "volume": 1898370.0}, {"date": "2018-12-31", "close": 32.93, "volume": 1475758.0}, {"date": "2019-01-02", "close": 33.46, "volume": 1698857.0}, {"date": "2019-01-03", "close": 33.2, "volume": 1301538.0}, {"date": "2019-01-04", "close": 34.9, "volume": 2505641.0}, {"date": "2019-01-07", "close": 35.33, "volume": 2883320.0}, {"date": "2019-01-08", "close": 35.03, "volume": 2188439.0}, {"date": "2019-01-09", "close": 36.31, "volume": 4066601.0}, {"date": "2019-01-10", "close": 36.14, "volume": 2516098.0}, {"date": "2019-01-11", "close": 35.9, "volume": 1906802.0}, {"date": "2019-01-14", "close": 35.7, "volume": 1547765.0}, {"date": "2019-01-15", "close": 36.11, "volume": 1536548.0}, {"date": "2019-01-16", "close": 35.77, "volume": 2439759.0}, {"date": "2019-01-17", "close": 35.19, "volume": 2522504.0}, {"date": "2019-01-18", "close": 34.95, "volume": 1733075.0}, {"date": "2019-01-22", "close": 34.49, "volume": 1641440.0}, {"date": "2019-01-23", "close": 34.83, "volume": 1495629.0}, {"date": "2019-01-24", "close": 35.42, "volume": 1719002.0}, {"date": "2019-01-25", "close": 34.98, "volume": 1760131.0}, {"date": "2019-01-28", "close": 34.86, "volume": 1198906.0}, {"date": "2019-01-29", "close": 35.16, "volume": 1872257.0}, {"date": "2019-01-30", "close": 35.72, "volume": 1463118.0}, {"date": "2019-01-31", "close": 36.94, "volume": 3078665.0}, {"date": "2019-02-01", "close": 36.97, "volume": 2573263.0}, {"date": "2019-02-04", "close": 36.84, "volume": 2190075.0}, {"date": "2019-02-05", "close": 37.31, "volume": 1208000.0}, {"date": "2019-02-06", "close": 36.32, "volume": 1358159.0}, {"date": "2019-02-07", "close": 36.66, "volume": 949188.0}, {"date": "2019-02-08", "close": 36.35, "volume": 773639.0}, {"date": "2019-02-11", "close": 35.95, "volume": 1590060.0}, {"date": "2019-02-12", "close": 37.46, "volume": 2380637.0}, {"date": "2019-02-13", "close": 36.62, "volume": 1655482.0}, {"date": "2019-02-14", "close": 36.71, "volume": 1686165.0}, {"date": "2019-02-15", "close": 36.85, "volume": 1404384.0}, {"date": "2019-02-19", "close": 37.09, "volume": 1751403.0}, {"date": "2019-02-20", "close": 36.73, "volume": 1911219.0}, {"date": "2019-02-21", "close": 37.3, "volume": 2396856.0}, {"date": "2019-02-22", "close": 37.68, "volume": 1183223.0}, {"date": "2019-02-25", "close": 37.31, "volume": 2371332.0}, {"date": "2019-02-26", "close": 37.27, "volume": 2550010.0}, {"date": "2019-02-27", "close": 36.33, "volume": 3867113.0}, {"date": "2019-02-28", "close": 35.6, "volume": 2948182.0}, {"date": "2019-03-01", "close": 35.46, "volume": 1980193.0}, {"date": "2019-03-04", "close": 35.87, "volume": 1820465.0}, {"date": "2019-03-05", "close": 35.03, "volume": 2008419.0}, {"date": "2019-03-06", "close": 34.82, "volume": 2203064.0}, {"date": "2019-03-07", "close": 35.51, "volume": 2591443.0}, {"date": "2019-03-08", "close": 35.59, "volume": 1662683.0}, {"date": "2019-03-11", "close": 36.38, "volume": 1777076.0}, {"date": "2019-03-12", "close": 36.11, "volume": 1087517.0}, {"date": "2019-03-13", "close": 35.73, "volume": 1746176.0}, {"date": "2019-03-14", "close": 36.15, "volume": 2327769.0}, {"date": "2019-03-15", "close": 35.93, "volume": 2676017.0}, {"date": "2019-03-18", "close": 36.0, "volume": 1567155.0}, {"date": "2019-03-19", "close": 35.3, "volume": 1956590.0}, {"date": "2019-03-20", "close": 34.88, "volume": 2695714.0}, {"date": "2019-03-21", "close": 35.74, "volume": 1644483.0}, {"date": "2019-03-22", "close": 35.46, "volume": 1992253.0}, {"date": "2019-03-25", "close": 36.46, "volume": 2410445.0}, {"date": "2019-03-26", "close": 36.45, "volume": 2142130.0}, {"date": "2019-03-27", "close": 37.16, "volume": 2437121.0}, {"date": "2019-03-28", "close": 36.41, "volume": 1420662.0}, {"date": "2019-03-29", "close": 36.2, "volume": 1942211.0}, {"date": "2019-04-01", "close": 36.19, "volume": 1464991.0}, {"date": "2019-04-02", "close": 36.01, "volume": 1109806.0}, {"date": "2019-04-03", "close": 36.53, "volume": 1531670.0}, {"date": "2019-04-04", "close": 37.23, "volume": 1350708.0}, {"date": "2019-04-05", "close": 37.66, "volume": 1409449.0}, {"date": "2019-04-08", "close": 37.86, "volume": 1059226.0}, {"date": "2019-04-09", "close": 37.25, "volume": 1046784.0}, {"date": "2019-04-10", "close": 37.45, "volume": 1023233.0}, {"date": "2019-04-11", "close": 37.64, "volume": 1506710.0}, {"date": "2019-04-12", "close": 37.49, "volume": 1112115.0}, {"date": "2019-04-15", "close": 37.61, "volume": 2381185.0}, {"date": "2019-04-16", "close": 38.34, "volume": 1763596.0}, {"date": "2019-04-17", "close": 38.72, "volume": 1744363.0}, {"date": "2019-04-18", "close": 39.22, "volume": 1454303.0}, {"date": "2019-04-22", "close": 38.2, "volume": 1012922.0}, {"date": "2019-04-23", "close": 38.61, "volume": 1747097.0}, {"date": "2019-04-24", "close": 38.38, "volume": 1004692.0}, {"date": "2019-04-25", "close": 37.56, "volume": 1507548.0}, {"date": "2019-04-26", "close": 37.43, "volume": 1079720.0}, {"date": "2019-04-29", "close": 37.58, "volume": 1291896.0}, {"date": "2019-04-30", "close": 38.1, "volume": 1176267.0}, {"date": "2019-05-01", "close": 38.16, "volume": 1404181.0}, {"date": "2019-05-02", "close": 38.3, "volume": 729962.0}, {"date": "2019-05-03", "close": 38.94, "volume": 1767474.0}, {"date": "2019-05-06", "close": 38.71, "volume": 940850.0}, {"date": "2019-05-07", "close": 38.0, "volume": 992000.0}, {"date": "2019-05-08", "close": 37.63, "volume": 631006.0}, {"date": "2019-05-09", "close": 38.17, "volume": 880873.0}, {"date": "2019-05-10", "close": 38.21, "volume": 866766.0}, {"date": "2019-05-13", "close": 37.95, "volume": 1238593.0}, {"date": "2019-05-14", "close": 38.37, "volume": 925871.0}, {"date": "2019-05-15", "close": 38.65, "volume": 1375706.0}, {"date": "2019-05-16", "close": 39.03, "volume": 1425990.0}, {"date": "2019-05-17", "close": 38.42, "volume": 1443746.0}, {"date": "2019-05-20", "close": 37.51, "volume": 1942910.0}, {"date": "2019-05-21", "close": 38.35, "volume": 2238254.0}, {"date": "2019-05-22", "close": 36.6, "volume": 4337401.0}, {"date": "2019-05-23", "close": 35.66, "volume": 3055490.0}, {"date": "2019-05-24", "close": 36.31, "volume": 2208854.0}, {"date": "2019-05-28", "close": 36.01, "volume": 1902438.0}, {"date": "2019-05-29", "close": 35.54, "volume": 2011458.0}, {"date": "2019-05-30", "close": 35.47, "volume": 1678815.0}, {"date": "2019-05-31", "close": 34.77, "volume": 1854927.0}, {"date": "2019-06-03", "close": 35.62, "volume": 2461999.0}, {"date": "2019-06-04", "close": 36.16, "volume": 1284093.0}, {"date": "2019-06-05", "close": 36.49, "volume": 1247224.0}, {"date": "2019-06-06", "close": 36.47, "volume": 1219666.0}, {"date": "2019-06-07", "close": 37.17, "volume": 1133862.0}, {"date": "2019-06-10", "close": 37.15, "volume": 919953.0}, {"date": "2019-06-11", "close": 36.39, "volume": 1538681.0}, {"date": "2019-06-12", "close": 37.0, "volume": 1897138.0}, {"date": "2019-06-13", "close": 37.64, "volume": 1301912.0}, {"date": "2019-06-14", "close": 38.28, "volume": 1954970.0}, {"date": "2019-06-17", "close": 37.55, "volume": 1386422.0}, {"date": "2019-06-18", "close": 37.65, "volume": 1196513.0}, {"date": "2019-06-19", "close": 37.15, "volume": 1643089.0}, {"date": "2019-06-20", "close": 37.44, "volume": 1525131.0}, {"date": "2019-06-21", "close": 36.45, "volume": 2141592.0}, {"date": "2019-06-24", "close": 36.49, "volume": 1391620.0}, {"date": "2019-06-25", "close": 35.79, "volume": 3209748.0}, {"date": "2019-06-26", "close": 35.76, "volume": 1586332.0}, {"date": "2019-06-27", "close": 36.52, "volume": 1344732.0}, {"date": "2019-06-28", "close": 36.62, "volume": 2398135.0}, {"date": "2019-07-01", "close": 36.96, "volume": 1182154.0}, {"date": "2019-07-02", "close": 36.93, "volume": 975077.0}, {"date": "2019-07-03", "close": 37.27, "volume": 487806.0}, {"date": "2019-07-05", "close": 36.79, "volume": 844401.0}, {"date": "2019-07-08", "close": 37.05, "volume": 1259160.0}, {"date": "2019-07-09", "close": 36.25, "volume": 1454789.0}, {"date": "2019-07-10", "close": 36.77, "volume": 2591690.0}, {"date": "2019-07-11", "close": 36.29, "volume": 1431348.0}, {"date": "2019-07-12", "close": 36.8, "volume": 1296959.0}, {"date": "2019-07-15", "close": 36.42, "volume": 1136953.0}, {"date": "2019-07-16", "close": 37.18, "volume": 1099454.0}, {"date": "2019-07-17", "close": 36.46, "volume": 1099413.0}, {"date": "2019-07-18", "close": 36.27, "volume": 1719791.0}, {"date": "2019-07-19", "close": 36.1, "volume": 949756.0}, {"date": "2019-07-22", "close": 35.46, "volume": 1055258.0}, {"date": "2019-07-23", "close": 34.98, "volume": 2160735.0}, {"date": "2019-07-24", "close": 35.28, "volume": 1898556.0}, {"date": "2019-07-25", "close": 35.74, "volume": 1761499.0}, {"date": "2019-07-26", "close": 35.52, "volume": 1521742.0}, {"date": "2019-07-29", "close": 35.52, "volume": 2625121.0}, {"date": "2019-07-30", "close": 36.26, "volume": 1493844.0}, {"date": "2019-07-31", "close": 35.97, "volume": 1890263.0}, {"date": "2019-08-01", "close": 36.51, "volume": 1769267.0}, {"date": "2019-08-02", "close": 36.02, "volume": 855701.0}, {"date": "2019-08-05", "close": 35.04, "volume": 1734230.0}, {"date": "2019-08-06", "close": 35.62, "volume": 2713847.0}, {"date": "2019-08-07", "close": 36.13, "volume": 2029442.0}, {"date": "2019-08-08", "close": 36.47, "volume": 1092173.0}, {"date": "2019-08-09", "close": 35.96, "volume": 750784.0}, {"date": "2019-08-12", "close": 35.47, "volume": 574978.0}, {"date": "2019-08-13", "close": 35.86, "volume": 1002366.0}, {"date": "2019-08-14", "close": 35.03, "volume": 2001659.0}, {"date": "2019-08-15", "close": 34.77, "volume": 1146665.0}, {"date": "2019-08-16", "close": 35.22, "volume": 1600291.0}, {"date": "2019-08-19", "close": 36.41, "volume": 1923630.0}, {"date": "2019-08-20", "close": 36.91, "volume": 3242340.0}, {"date": "2019-08-21", "close": 35.26, "volume": 5866107.0}, {"date": "2019-08-22", "close": 36.0, "volume": 2362877.0}, {"date": "2019-08-23", "close": 34.94, "volume": 2374951.0}, {"date": "2019-08-26", "close": 35.67, "volume": 1962081.0}, {"date": "2019-08-27", "close": 35.61, "volume": 2597960.0}, {"date": "2019-08-28", "close": 35.71, "volume": 1772879.0}, {"date": "2019-08-29", "close": 36.13, "volume": 823759.0}, {"date": "2019-08-30", "close": 36.19, "volume": 1126979.0}, {"date": "2019-09-03", "close": 36.21, "volume": 1497033.0}, {"date": "2019-09-04", "close": 36.62, "volume": 1057016.0}, {"date": "2019-09-05", "close": 36.43, "volume": 1304018.0}, {"date": "2019-09-06", "close": 36.7, "volume": 1811349.0}, {"date": "2019-09-09", "close": 36.37, "volume": 1566049.0}, {"date": "2019-09-10", "close": 37.19, "volume": 2490837.0}, {"date": "2019-09-11", "close": 38.39, "volume": 2107045.0}, {"date": "2019-09-12", "close": 38.46, "volume": 1632228.0}, {"date": "2019-09-13", "close": 38.74, "volume": 2444765.0}, {"date": "2019-09-16", "close": 40.76, "volume": 7095448.0}, {"date": "2019-09-17", "close": 40.68, "volume": 3507668.0}, {"date": "2019-09-18", "close": 39.19, "volume": 4520174.0}, {"date": "2019-09-19", "close": 39.13, "volume": 2924587.0}, {"date": "2019-09-20", "close": 39.0, "volume": 2638375.0}, {"date": "2019-09-23", "close": 39.23, "volume": 1667241.0}, {"date": "2019-09-24", "close": 39.71, "volume": 2730569.0}, {"date": "2019-09-25", "close": 40.37, "volume": 1780562.0}, {"date": "2019-09-26", "close": 40.45, "volume": 1128659.0}, {"date": "2019-09-27", "close": 40.1, "volume": 1411552.0}, {"date": "2019-09-30", "close": 41.05, "volume": 1342316.0}, {"date": "2019-10-01", "close": 40.27, "volume": 1434403.0}, {"date": "2019-10-02", "close": 39.68, "volume": 1536714.0}, {"date": "2019-10-03", "close": 39.28, "volume": 1422818.0}, {"date": "2019-10-04", "close": 39.73, "volume": 1678921.0}, {"date": "2019-10-07", "close": 39.54, "volume": 1079112.0}, {"date": "2019-10-08", "close": 39.31, "volume": 1009189.0}, {"date": "2019-10-09", "close": 39.14, "volume": 847763.0}, {"date": "2019-10-10", "close": 39.28, "volume": 1114216.0}, {"date": "2019-10-11", "close": 39.47, "volume": 1302557.0}, {"date": "2019-10-14", "close": 39.25, "volume": 1123040.0}, {"date": "2019-10-15", "close": 39.58, "volume": 1354073.0}, {"date": "2019-10-16", "close": 40.73, "volume": 1775239.0}, {"date": "2019-10-17", "close": 40.6, "volume": 1219600.0}, {"date": "2019-10-18", "close": 40.59, "volume": 1264716.0}, {"date": "2019-10-21", "close": 40.38, "volume": 2077747.0}, {"date": "2019-10-22", "close": 41.22, "volume": 1396974.0}, {"date": "2019-10-23", "close": 40.89, "volume": 1496608.0}, {"date": "2019-10-24", "close": 41.21, "volume": 826466.0}, {"date": "2019-10-25", "close": 40.93, "volume": 1090858.0}, {"date": "2019-10-28", "close": 39.86, "volume": 2238128.0}, {"date": "2019-10-29", "close": 39.66, "volume": 1404496.0}, {"date": "2019-10-30", "close": 40.01, "volume": 1208257.0}, {"date": "2019-10-31", "close": 39.77, "volume": 1131344.0}, {"date": "2019-11-01", "close": 40.78, "volume": 1016219.0}, {"date": "2019-11-04", "close": 39.87, "volume": 1523371.0}, {"date": "2019-11-05", "close": 39.49, "volume": 1329701.0}, {"date": "2019-11-06", "close": 39.77, "volume": 1542660.0}, {"date": "2019-11-07", "close": 39.17, "volume": 1805252.0}, {"date": "2019-11-08", "close": 39.72, "volume": 959431.0}, {"date": "2019-11-11", "close": 40.26, "volume": 986799.0}, {"date": "2019-11-12", "close": 39.62, "volume": 2107526.0}, {"date": "2019-11-13", "close": 40.07, "volume": 1084453.0}, {"date": "2019-11-14", "close": 40.37, "volume": 924481.0}, {"date": "2019-11-15", "close": 40.08, "volume": 1247698.0}, {"date": "2019-11-18", "close": 40.52, "volume": 1288357.0}, {"date": "2019-11-19", "close": 39.96, "volume": 667358.0}, {"date": "2019-11-20", "close": 40.02, "volume": 994686.0}, {"date": "2019-11-21", "close": 39.47, "volume": 1242192.0}, {"date": "2019-11-22", "close": 39.39, "volume": 978460.0}, {"date": "2019-11-25", "close": 40.27, "volume": 1525366.0}, {"date": "2019-11-26", "close": 40.71, "volume": 1191748.0}, {"date": "2019-11-27", "close": 40.37, "volume": 820689.0}, {"date": "2019-11-29", "close": 40.17, "volume": 447251.0}, {"date": "2019-12-02", "close": 39.73, "volume": 1095612.0}, {"date": "2019-12-03", "close": 39.83, "volume": 2036727.0}, {"date": "2019-12-04", "close": 40.11, "volume": 1613320.0}, {"date": "2019-12-05", "close": 40.91, "volume": 1777464.0}, {"date": "2019-12-06", "close": 40.88, "volume": 2506960.0}, {"date": "2019-12-09", "close": 41.42, "volume": 2728682.0}, {"date": "2019-12-10", "close": 39.4, "volume": 4905853.0}, {"date": "2019-12-11", "close": 40.08, "volume": 2159486.0}, {"date": "2019-12-12", "close": 39.24, "volume": 2374703.0}, {"date": "2019-12-13", "close": 39.73, "volume": 2573488.0}, {"date": "2019-12-16", "close": 39.5, "volume": 1819254.0}, {"date": "2019-12-17", "close": 39.58, "volume": 2184586.0}, {"date": "2019-12-18", "close": 39.51, "volume": 2222737.0}, {"date": "2019-12-19", "close": 39.01, "volume": 2477734.0}, {"date": "2019-12-20", "close": 39.98, "volume": 3459649.0}, {"date": "2019-12-23", "close": 39.57, "volume": 1714812.0}, {"date": "2019-12-24", "close": 39.81, "volume": 631902.0}, {"date": "2019-12-26", "close": 39.79, "volume": 1638748.0}, {"date": "2019-12-27", "close": 39.88, "volume": 1346446.0}, {"date": "2019-12-30", "close": 39.44, "volume": 1695784.0}, {"date": "2019-12-31", "close": 39.51, "volume": 1553501.0}, {"date": "2020-01-02", "close": 40.08, "volume": 1811492.0}, {"date": "2020-01-03", "close": 40.78, "volume": 2041502.0}, {"date": "2020-01-06", "close": 40.38, "volume": 2776111.0}, {"date": "2020-01-07", "close": 41.05, "volume": 2490280.0}, {"date": "2020-01-08", "close": 41.34, "volume": 3193161.0}, {"date": "2020-01-09", "close": 41.06, "volume": 1848713.0}, {"date": "2020-01-10", "close": 41.33, "volume": 3623280.0}, {"date": "2020-01-13", "close": 42.03, "volume": 2399970.0}, {"date": "2020-01-14", "close": 42.82, "volume": 3517965.0}, {"date": "2020-01-15", "close": 44.07, "volume": 3305539.0}, {"date": "2020-01-16", "close": 44.64, "volume": 2758325.0}, {"date": "2020-01-17", "close": 44.18, "volume": 1716957.0}, {"date": "2020-01-21", "close": 44.9, "volume": 1362586.0}, {"date": "2020-01-22", "close": 45.19, "volume": 2256966.0}, {"date": "2020-01-23", "close": 46.29, "volume": 2280956.0}, {"date": "2020-01-24", "close": 45.6, "volume": 2370319.0}, {"date": "2020-01-27", "close": 45.33, "volume": 1375247.0}, {"date": "2020-01-28", "close": 45.87, "volume": 1941164.0}, {"date": "2020-01-29", "close": 45.26, "volume": 2152632.0}, {"date": "2020-01-30", "close": 45.16, "volume": 1183431.0}, {"date": "2020-01-31", "close": 44.36, "volume": 1972793.0}, {"date": "2020-02-03", "close": 44.57, "volume": 1881867.0}, {"date": "2020-02-04", "close": 44.52, "volume": 1550384.0}, {"date": "2020-02-05", "close": 47.29, "volume": 3163377.0}, {"date": "2020-02-06", "close": 47.27, "volume": 1472531.0}, {"date": "2020-02-07", "close": 47.96, "volume": 1853720.0}, {"date": "2020-02-10", "close": 48.58, "volume": 1502277.0}, {"date": "2020-02-11", "close": 49.25, "volume": 1330786.0}, {"date": "2020-02-12", "close": 48.46, "volume": 2161732.0}, {"date": "2020-02-13", "close": 48.11, "volume": 1475711.0}, {"date": "2020-02-14", "close": 47.58, "volume": 4363753.0}, {"date": "2020-02-18", "close": 47.05, "volume": 1947781.0}, {"date": "2020-02-19", "close": 47.35, "volume": 1907433.0}, {"date": "2020-02-20", "close": 48.14, "volume": 1605269.0}, {"date": "2020-02-21", "close": 47.84, "volume": 1569174.0}, {"date": "2020-02-24", "close": 46.98, "volume": 1908222.0}, {"date": "2020-02-25", "close": 44.29, "volume": 3144749.0}, {"date": "2020-02-26", "close": 37.82, "volume": 7346035.0}, {"date": "2020-02-27", "close": 38.01, "volume": 5333750.0}, {"date": "2020-02-28", "close": 37.03, "volume": 4142565.0}, {"date": "2020-03-02", "close": 38.7, "volume": 3751021.0}, {"date": "2020-03-03", "close": 38.74, "volume": 3446843.0}, {"date": "2020-03-04", "close": 40.54, "volume": 2782927.0}, {"date": "2020-03-05", "close": 37.97, "volume": 3152666.0}, {"date": "2020-03-06", "close": 36.97, "volume": 3641111.0}, {"date": "2020-03-09", "close": 34.11, "volume": 3131422.0}, {"date": "2020-03-10", "close": 34.42, "volume": 3679356.0}, {"date": "2020-03-11", "close": 30.67, "volume": 3989879.0}, {"date": "2020-03-12", "close": 26.99, "volume": 3524085.0}, {"date": "2020-03-13", "close": 26.85, "volume": 3315042.0}, {"date": "2020-03-16", "close": 18.99, "volume": 4744587.0}, {"date": "2020-03-17", "close": 15.59, "volume": 6868773.0}, {"date": "2020-03-18", "close": 15.0, "volume": 7330677.0}, {"date": "2020-03-19", "close": 17.12, "volume": 4448143.0}, {"date": "2020-03-20", "close": 15.82, "volume": 4827298.0}, {"date": "2020-03-23", "close": 13.8, "volume": 5817176.0}, {"date": "2020-03-24", "close": 19.19, "volume": 6469869.0}, {"date": "2020-03-25", "close": 21.7, "volume": 5303697.0}, {"date": "2020-03-26", "close": 22.12, "volume": 3259921.0}, {"date": "2020-03-27", "close": 21.66, "volume": 3210092.0}, {"date": "2020-03-30", "close": 20.31, "volume": 2480041.0}, {"date": "2020-03-31", "close": 19.25, "volume": 3095706.0}, {"date": "2020-04-01", "close": 17.54, "volume": 2989971.0}, {"date": "2020-04-02", "close": 17.35, "volume": 2592531.0}, {"date": "2020-04-03", "close": 17.85, "volume": 2950045.0}, {"date": "2020-04-06", "close": 21.01, "volume": 4548144.0}, {"date": "2020-04-07", "close": 20.72, "volume": 4018102.0}, {"date": "2020-04-08", "close": 22.97, "volume": 4493482.0}, {"date": "2020-04-09", "close": 23.75, "volume": 4414702.0}, {"date": "2020-04-13", "close": 21.92, "volume": 3331240.0}, {"date": "2020-04-14", "close": 23.01, "volume": 2507045.0}, {"date": "2020-04-15", "close": 21.37, "volume": 2487439.0}, {"date": "2020-04-16", "close": 21.48, "volume": 2295319.0}, {"date": "2020-04-17", "close": 21.83, "volume": 2819891.0}, {"date": "2020-04-20", "close": 20.28, "volume": 3081685.0}, {"date": "2020-04-21", "close": 20.26, "volume": 2471888.0}, {"date": "2020-04-22", "close": 20.3, "volume": 2214142.0}, {"date": "2020-04-23", "close": 21.22, "volume": 2704000.0}, {"date": "2020-04-24", "close": 22.08, "volume": 2029441.0}, {"date": "2020-04-27", "close": 23.61, "volume": 2148583.0}, {"date": "2020-04-28", "close": 24.51, "volume": 2783081.0}, {"date": "2020-04-29", "close": 26.24, "volume": 3651973.0}, {"date": "2020-04-30", "close": 24.02, "volume": 3134868.0}, {"date": "2020-05-01", "close": 23.85, "volume": 2111254.0}, {"date": "2020-05-04", "close": 24.59, "volume": 1610588.0}, {"date": "2020-05-05", "close": 24.97, "volume": 1628637.0}, {"date": "2020-05-06", "close": 25.02, "volume": 1375747.0}, {"date": "2020-05-07", "close": 25.85, "volume": 2615155.0}, {"date": "2020-05-08", "close": 27.35, "volume": 2583115.0}, {"date": "2020-05-11", "close": 26.99, "volume": 2296500.0}, {"date": "2020-05-12", "close": 26.31, "volume": 2482081.0}, {"date": "2020-05-13", "close": 24.67, "volume": 2356888.0}, {"date": "2020-05-14", "close": 24.51, "volume": 2105752.0}, {"date": "2020-05-15", "close": 24.86, "volume": 1308857.0}, {"date": "2020-05-18", "close": 27.8, "volume": 2671646.0}, {"date": "2020-05-19", "close": 27.55, "volume": 1948660.0}, {"date": "2020-05-20", "close": 27.49, "volume": 3242220.0}, {"date": "2020-05-21", "close": 28.35, "volume": 3671362.0}, {"date": "2020-05-22", "close": 28.99, "volume": 2861538.0}, {"date": "2020-05-26", "close": 30.13, "volume": 3280758.0}, {"date": "2020-05-27", "close": 33.0, "volume": 5272143.0}, {"date": "2020-05-28", "close": 32.24, "volume": 12430780.0}, {"date": "2020-05-29", "close": 32.31, "volume": 4175329.0}, {"date": "2020-06-01", "close": 32.14, "volume": 2650977.0}, {"date": "2020-06-02", "close": 32.78, "volume": 3502433.0}, {"date": "2020-06-03", "close": 35.8, "volume": 2914759.0}, {"date": "2020-06-04", "close": 34.44, "volume": 2421480.0}, {"date": "2020-06-05", "close": 36.33, "volume": 2998434.0}, {"date": "2020-06-08", "close": 35.06, "volume": 3154099.0}, {"date": "2020-06-09", "close": 34.82, "volume": 1939297.0}, {"date": "2020-06-10", "close": 34.31, "volume": 2467502.0}, {"date": "2020-06-11", "close": 30.5, "volume": 2227397.0}, {"date": "2020-06-12", "close": 31.78, "volume": 2167670.0}, {"date": "2020-06-15", "close": 33.31, "volume": 1955553.0}, {"date": "2020-06-16", "close": 34.16, "volume": 2540977.0}, {"date": "2020-06-17", "close": 33.36, "volume": 1451903.0}, {"date": "2020-06-18", "close": 32.3, "volume": 1604528.0}, {"date": "2020-06-19", "close": 31.87, "volume": 3392941.0}, {"date": "2020-06-22", "close": 32.39, "volume": 1969479.0}, {"date": "2020-06-23", "close": 32.54, "volume": 1721611.0}, {"date": "2020-06-24", "close": 31.4, "volume": 3308604.0}, {"date": "2020-06-25", "close": 30.52, "volume": 2555259.0}, {"date": "2020-06-26", "close": 29.33, "volume": 2776925.0}, {"date": "2020-06-29", "close": 31.4, "volume": 2100487.0}, {"date": "2020-06-30", "close": 32.59, "volume": 1968252.0}, {"date": "2020-07-01", "close": 31.53, "volume": 2939285.0}, {"date": "2020-07-02", "close": 31.61, "volume": 1776383.0}, {"date": "2020-07-06", "close": 32.69, "volume": 1643199.0}, {"date": "2020-07-07", "close": 32.16, "volume": 1914511.0}, {"date": "2020-07-08", "close": 33.81, "volume": 2029175.0}, {"date": "2020-07-09", "close": 32.09, "volume": 2570986.0}, {"date": "2020-07-10", "close": 33.6, "volume": 1696170.0}, {"date": "2020-07-13", "close": 31.9, "volume": 2216606.0}, {"date": "2020-07-14", "close": 33.41, "volume": 1747363.0}, {"date": "2020-07-15", "close": 34.28, "volume": 1487618.0}, {"date": "2020-07-16", "close": 35.67, "volume": 1968643.0}, {"date": "2020-07-17", "close": 35.42, "volume": 1861970.0}, {"date": "2020-07-20", "close": 34.7, "volume": 1457754.0}, {"date": "2020-07-21", "close": 34.33, "volume": 1749330.0}, {"date": "2020-07-22", "close": 36.69, "volume": 2572313.0}, {"date": "2020-07-23", "close": 36.6, "volume": 2444808.0}, {"date": "2020-07-24", "close": 37.2, "volume": 2396408.0}, {"date": "2020-07-27", "close": 38.63, "volume": 1997213.0}, {"date": "2020-07-28", "close": 37.35, "volume": 2628203.0}, {"date": "2020-07-29", "close": 38.6, "volume": 1383736.0}, {"date": "2020-07-30", "close": 38.36, "volume": 1292787.0}, {"date": "2020-07-31", "close": 38.2, "volume": 1320875.0}, {"date": "2020-08-03", "close": 38.69, "volume": 1232951.0}, {"date": "2020-08-04", "close": 38.45, "volume": 1285364.0}, {"date": "2020-08-05", "close": 39.19, "volume": 1457454.0}, {"date": "2020-08-06", "close": 39.09, "volume": 1152266.0}, {"date": "2020-08-07", "close": 38.72, "volume": 1448736.0}, {"date": "2020-08-10", "close": 39.96, "volume": 2144875.0}, {"date": "2020-08-11", "close": 39.22, "volume": 1807929.0}, {"date": "2020-08-12", "close": 39.55, "volume": 1403219.0}, {"date": "2020-08-13", "close": 39.76, "volume": 1621393.0}, {"date": "2020-08-14", "close": 39.74, "volume": 853837.0}, {"date": "2020-08-17", "close": 42.15, "volume": 1857343.0}, {"date": "2020-08-18", "close": 42.79, "volume": 2536693.0}, {"date": "2020-08-19", "close": 42.56, "volume": 1558455.0}, {"date": "2020-08-20", "close": 43.06, "volume": 1753030.0}, {"date": "2020-08-21", "close": 44.65, "volume": 2400701.0}, {"date": "2020-08-24", "close": 45.68, "volume": 2296146.0}, {"date": "2020-08-25", "close": 46.05, "volume": 6806014.0}, {"date": "2020-08-26", "close": 45.09, "volume": 5900823.0}, {"date": "2020-08-27", "close": 43.11, "volume": 3725766.0}, {"date": "2020-08-28", "close": 42.96, "volume": 2244889.0}, {"date": "2020-08-31", "close": 42.22, "volume": 1525136.0}, {"date": "2020-09-01", "close": 43.9, "volume": 2142406.0}, {"date": "2020-09-02", "close": 43.57, "volume": 1796469.0}, {"date": "2020-09-03", "close": 41.78, "volume": 1967400.0}, {"date": "2020-09-04", "close": 41.26, "volume": 2380744.0}, {"date": "2020-09-08", "close": 41.74, "volume": 1603446.0}, {"date": "2020-09-09", "close": 43.28, "volume": 1566867.0}, {"date": "2020-09-10", "close": 43.21, "volume": 1575376.0}, {"date": "2020-09-11", "close": 44.5, "volume": 3133558.0}, {"date": "2020-09-14", "close": 44.0, "volume": 2502506.0}, {"date": "2020-09-15", "close": 43.07, "volume": 1584831.0}, {"date": "2020-09-16", "close": 44.97, "volume": 3049246.0}, {"date": "2020-09-17", "close": 44.38, "volume": 2364956.0}, {"date": "2020-09-18", "close": 44.75, "volume": 4710083.0}, {"date": "2020-09-21", "close": 47.03, "volume": 3974389.0}, {"date": "2020-09-22", "close": 48.19, "volume": 3029233.0}, {"date": "2020-09-23", "close": 47.0, "volume": 2691888.0}, {"date": "2020-09-24", "close": 47.48, "volume": 2220907.0}, {"date": "2020-09-25", "close": 47.89, "volume": 2207786.0}, {"date": "2020-09-28", "close": 49.35, "volume": 1620689.0}, {"date": "2020-09-29", "close": 47.12, "volume": 2761895.0}, {"date": "2020-09-30", "close": 48.66, "volume": 2281413.0}, {"date": "2020-10-01", "close": 49.48, "volume": 2016576.0}, {"date": "2020-10-02", "close": 49.79, "volume": 1390006.0}, {"date": "2020-10-05", "close": 49.08, "volume": 1962154.0}, {"date": "2020-10-06", "close": 47.32, "volume": 2198733.0}, {"date": "2020-10-07", "close": 47.54, "volume": 1543282.0}, {"date": "2020-10-08", "close": 49.23, "volume": 1839198.0}, {"date": "2020-10-09", "close": 49.83, "volume": 967931.0}, {"date": "2020-10-12", "close": 49.83, "volume": 672024.0}, {"date": "2020-10-13", "close": 49.19, "volume": 978268.0}, {"date": "2020-10-14", "close": 49.46, "volume": 681762.0}, {"date": "2020-10-15", "close": 49.62, "volume": 785620.0}, {"date": "2020-10-16", "close": 48.43, "volume": 1238392.0}, {"date": "2020-10-19", "close": 48.43, "volume": 1193818.0}, {"date": "2020-10-20", "close": 49.1, "volume": 1304012.0}, {"date": "2020-10-21", "close": 46.99, "volume": 1495807.0}, {"date": "2020-10-22", "close": 45.76, "volume": 2711875.0}, {"date": "2020-10-23", "close": 47.26, "volume": 1394434.0}, {"date": "2020-10-26", "close": 44.85, "volume": 1689360.0}, {"date": "2020-10-27", "close": 44.38, "volume": 1299586.0}, {"date": "2020-10-28", "close": 44.43, "volume": 1583978.0}, {"date": "2020-10-29", "close": 43.59, "volume": 1487832.0}, {"date": "2020-10-30", "close": 42.28, "volume": 1840445.0}, {"date": "2020-11-02", "close": 43.74, "volume": 1387966.0}, {"date": "2020-11-03", "close": 44.71, "volume": 1167996.0}, {"date": "2020-11-04", "close": 47.09, "volume": 2385947.0}, {"date": "2020-11-05", "close": 46.7, "volume": 1482927.0}, {"date": "2020-11-06", "close": 45.38, "volume": 1379971.0}, {"date": "2020-11-09", "close": 41.18, "volume": 3689274.0}, {"date": "2020-11-10", "close": 44.19, "volume": 3536472.0}, {"date": "2020-11-11", "close": 45.3, "volume": 1616253.0}, {"date": "2020-11-12", "close": 44.57, "volume": 1420995.0}, {"date": "2020-11-13", "close": 45.39, "volume": 966796.0}, {"date": "2020-11-16", "close": 45.68, "volume": 872440.0}, {"date": "2020-11-17", "close": 46.6, "volume": 1010411.0}, {"date": "2020-11-18", "close": 46.97, "volume": 969723.0}, {"date": "2020-11-19", "close": 47.24, "volume": 1131031.0}, {"date": "2020-11-20", "close": 47.07, "volume": 712456.0}, {"date": "2020-11-23", "close": 48.26, "volume": 1415599.0}, {"date": "2020-11-24", "close": 46.57, "volume": 1065724.0}, {"date": "2020-11-25", "close": 47.55, "volume": 948624.0}, {"date": "2020-11-27", "close": 47.56, "volume": 441179.0}, {"date": "2020-11-30", "close": 47.35, "volume": 1618595.0}, {"date": "2020-12-01", "close": 45.99, "volume": 1332604.0}, {"date": "2020-12-02", "close": 45.35, "volume": 2391349.0}, {"date": "2020-12-03", "close": 47.31, "volume": 1657448.0}, {"date": "2020-12-04", "close": 47.9, "volume": 3345595.0}, {"date": "2020-12-07", "close": 49.21, "volume": 4510936.0}, {"date": "2020-12-08", "close": 45.32, "volume": 8700806.0}, {"date": "2020-12-09", "close": 43.99, "volume": 4567558.0}, {"date": "2020-12-10", "close": 44.67, "volume": 3285578.0}, {"date": "2020-12-11", "close": 44.39, "volume": 1746998.0}, {"date": "2020-12-14", "close": 44.78, "volume": 1755742.0}, {"date": "2020-12-15", "close": 45.01, "volume": 2043149.0}, {"date": "2020-12-16", "close": 45.33, "volume": 1431649.0}, {"date": "2020-12-17", "close": 46.12, "volume": 2446284.0}, {"date": "2020-12-18", "close": 46.25, "volume": 2250139.0}, {"date": "2020-12-21", "close": 46.02, "volume": 1410173.0}, {"date": "2020-12-22", "close": 46.12, "volume": 1127062.0}, {"date": "2020-12-23", "close": 45.08, "volume": 1457757.0}, {"date": "2020-12-24", "close": 45.62, "volume": 637675.0}, {"date": "2020-12-28", "close": 45.15, "volume": 1184303.0}, {"date": "2020-12-29", "close": 44.92, "volume": 1058668.0}, {"date": "2020-12-30", "close": 44.76, "volume": 826349.0}, {"date": "2020-12-31", "close": 43.47, "volume": 1612867.0}, {"date": "2021-01-04", "close": 42.66, "volume": 1809115.0}, {"date": "2021-01-05", "close": 42.41, "volume": 2249877.0}, {"date": "2021-01-06", "close": 42.36, "volume": 4181578.0}, {"date": "2021-01-07", "close": 44.22, "volume": 2580744.0}, {"date": "2021-01-08", "close": 42.97, "volume": 1866286.0}, {"date": "2021-01-11", "close": 43.94, "volume": 1700791.0}, {"date": "2021-01-12", "close": 44.45, "volume": 1196741.0}, {"date": "2021-01-13", "close": 44.19, "volume": 1887963.0}, {"date": "2021-01-14", "close": 44.39, "volume": 810036.0}, {"date": "2021-01-15", "close": 44.62, "volume": 1280067.0}, {"date": "2021-01-19", "close": 46.12, "volume": 1949725.0}, {"date": "2021-01-20", "close": 48.66, "volume": 2785684.0}, {"date": "2021-01-21", "close": 50.03, "volume": 2378630.0}, {"date": "2021-01-22", "close": 50.82, "volume": 1969225.0}, {"date": "2021-01-25", "close": 51.31, "volume": 1822264.0}, {"date": "2021-01-26", "close": 52.99, "volume": 2635981.0}, {"date": "2021-01-27", "close": 53.57, "volume": 3330217.0}, {"date": "2021-01-28", "close": 52.56, "volume": 3523644.0}, {"date": "2021-01-29", "close": 51.1, "volume": 2577652.0}, {"date": "2021-02-01", "close": 51.5, "volume": 1913581.0}, {"date": "2021-02-02", "close": 52.56, "volume": 1427872.0}, {"date": "2021-02-03", "close": 52.04, "volume": 807430.0}, {"date": "2021-02-04", "close": 52.01, "volume": 1587535.0}, {"date": "2021-02-05", "close": 53.62, "volume": 1532171.0}, {"date": "2021-02-08", "close": 55.03, "volume": 1463538.0}, {"date": "2021-02-09", "close": 54.56, "volume": 660332.0}, {"date": "2021-02-10", "close": 55.68, "volume": 1338067.0}, {"date": "2021-02-11", "close": 56.35, "volume": 1498786.0}, {"date": "2021-02-12", "close": 56.09, "volume": 1072191.0}, {"date": "2021-02-16", "close": 54.13, "volume": 1492859.0}, {"date": "2021-02-17", "close": 54.22, "volume": 1331678.0}, {"date": "2021-02-18", "close": 53.96, "volume": 1216972.0}, {"date": "2021-02-19", "close": 54.94, "volume": 1020623.0}, {"date": "2021-02-22", "close": 53.65, "volume": 1640976.0}, {"date": "2021-02-23", "close": 54.23, "volume": 2598757.0}, {"date": "2021-02-24", "close": 55.95, "volume": 3026497.0}, {"date": "2021-02-25", "close": 51.95, "volume": 3009137.0}, {"date": "2021-02-26", "close": 53.42, "volume": 3145588.0}, {"date": "2021-03-01", "close": 53.04, "volume": 1923967.0}, {"date": "2021-03-02", "close": 53.91, "volume": 1524904.0}, {"date": "2021-03-03", "close": 52.63, "volume": 1662056.0}, {"date": "2021-03-04", "close": 51.78, "volume": 2064709.0}, {"date": "2021-03-05", "close": 53.89, "volume": 2116845.0}, {"date": "2021-03-08", "close": 55.19, "volume": 1586695.0}, {"date": "2021-03-09", "close": 54.95, "volume": 1835138.0}, {"date": "2021-03-10", "close": 57.54, "volume": 2274819.0}, {"date": "2021-03-11", "close": 57.33, "volume": 2066777.0}, {"date": "2021-03-12", "close": 55.5, "volume": 2344909.0}, {"date": "2021-03-15", "close": 56.74, "volume": 1745024.0}, {"date": "2021-03-16", "close": 56.11, "volume": 1415853.0}, {"date": "2021-03-17", "close": 58.48, "volume": 2540617.0}, {"date": "2021-03-18", "close": 53.89, "volume": 2281452.0}, {"date": "2021-03-19", "close": 54.42, "volume": 2684642.0}, {"date": "2021-03-22", "close": 55.08, "volume": 1089522.0}, {"date": "2021-03-23", "close": 53.98, "volume": 1123939.0}, {"date": "2021-03-24", "close": 53.9, "volume": 1037971.0}, {"date": "2021-03-25", "close": 56.25, "volume": 1781699.0}, {"date": "2021-03-26", "close": 58.58, "volume": 1376139.0}, {"date": "2021-03-29", "close": 56.25, "volume": 1325974.0}, {"date": "2021-03-30", "close": 57.47, "volume": 948353.0}, {"date": "2021-03-31", "close": 56.73, "volume": 1067530.0}, {"date": "2021-04-01", "close": 58.99, "volume": 1603452.0}, {"date": "2021-04-05", "close": 59.3, "volume": 1337152.0}, {"date": "2021-04-06", "close": 60.0, "volume": 1588647.0}, {"date": "2021-04-07", "close": 59.41, "volume": 3164795.0}, {"date": "2021-04-08", "close": 58.56, "volume": 1178749.0}, {"date": "2021-04-09", "close": 60.34, "volume": 1489174.0}, {"date": "2021-04-12", "close": 60.13, "volume": 2135685.0}, {"date": "2021-04-13", "close": 59.69, "volume": 825391.0}, {"date": "2021-04-14", "close": 59.65, "volume": 923170.0}, {"date": "2021-04-15", "close": 59.55, "volume": 1043093.0}, {"date": "2021-04-16", "close": 61.29, "volume": 3190845.0}, {"date": "2021-04-19", "close": 60.65, "volume": 1105634.0}, {"date": "2021-04-20", "close": 58.44, "volume": 1712455.0}, {"date": "2021-04-21", "close": 59.85, "volume": 968607.0}, {"date": "2021-04-22", "close": 59.8, "volume": 1200229.0}, {"date": "2021-04-23", "close": 60.79, "volume": 783388.0}, {"date": "2021-04-26", "close": 61.88, "volume": 769339.0}, {"date": "2021-04-27", "close": 62.24, "volume": 1133763.0}, {"date": "2021-04-28", "close": 62.69, "volume": 883374.0}, {"date": "2021-04-29", "close": 64.09, "volume": 1087456.0}, {"date": "2021-04-30", "close": 62.7, "volume": 1110815.0}, {"date": "2021-05-03", "close": 64.59, "volume": 1208091.0}, {"date": "2021-05-04", "close": 65.57, "volume": 926648.0}, {"date": "2021-05-05", "close": 66.03, "volume": 893198.0}, {"date": "2021-05-06", "close": 65.68, "volume": 823232.0}, {"date": "2021-05-07", "close": 67.65, "volume": 995441.0}, {"date": "2021-05-10", "close": 66.93, "volume": 1244504.0}, {"date": "2021-05-11", "close": 63.65, "volume": 1639738.0}, {"date": "2021-05-12", "close": 59.42, "volume": 2168082.0}, {"date": "2021-05-13", "close": 61.73, "volume": 1630575.0}, {"date": "2021-05-14", "close": 62.97, "volume": 799112.0}, {"date": "2021-05-17", "close": 62.12, "volume": 999544.0}, {"date": "2021-05-18", "close": 60.24, "volume": 1432834.0}, {"date": "2021-05-19", "close": 59.87, "volume": 1308580.0}, {"date": "2021-05-20", "close": 60.47, "volume": 919349.0}, {"date": "2021-05-21", "close": 59.9, "volume": 1751346.0}, {"date": "2021-05-24", "close": 60.58, "volume": 1932607.0}, {"date": "2021-05-25", "close": 62.02, "volume": 2961802.0}, {"date": "2021-05-26", "close": 64.37, "volume": 3442145.0}, {"date": "2021-05-27", "close": 65.07, "volume": 1644936.0}, {"date": "2021-05-28", "close": 65.24, "volume": 1041841.0}, {"date": "2021-06-01", "close": 65.48, "volume": 1041933.0}, {"date": "2021-06-02", "close": 63.91, "volume": 1437907.0}, {"date": "2021-06-03", "close": 62.14, "volume": 1486430.0}, {"date": "2021-06-04", "close": 63.28, "volume": 1079280.0}, {"date": "2021-06-07", "close": 62.37, "volume": 1308528.0}, {"date": "2021-06-08", "close": 62.79, "volume": 913306.0}, {"date": "2021-06-09", "close": 61.85, "volume": 1646529.0}, {"date": "2021-06-10", "close": 58.78, "volume": 3774039.0}, {"date": "2021-06-11", "close": 59.14, "volume": 2310951.0}, {"date": "2021-06-14", "close": 57.76, "volume": 2136015.0}, {"date": "2021-06-15", "close": 58.44, "volume": 1257405.0}, {"date": "2021-06-16", "close": 57.18, "volume": 1774636.0}, {"date": "2021-06-17", "close": 57.14, "volume": 1603041.0}, {"date": "2021-06-18", "close": 56.46, "volume": 2873408.0}, {"date": "2021-06-21", "close": 57.0, "volume": 1550668.0}, {"date": "2021-06-22", "close": 57.07, "volume": 1517611.0}, {"date": "2021-06-23", "close": 56.4, "volume": 1400053.0}, {"date": "2021-06-24", "close": 56.88, "volume": 1085261.0}, {"date": "2021-06-25", "close": 57.73, "volume": 3433600.0}, {"date": "2021-06-28", "close": 58.2, "volume": 1431805.0}, {"date": "2021-06-29", "close": 58.17, "volume": 1097821.0}, {"date": "2021-06-30", "close": 57.81, "volume": 1233727.0}, {"date": "2021-07-01", "close": 58.9, "volume": 1090059.0}, {"date": "2021-07-02", "close": 58.24, "volume": 743829.0}, {"date": "2021-07-06", "close": 57.07, "volume": 1349376.0}, {"date": "2021-07-07", "close": 58.08, "volume": 890329.0}, {"date": "2021-07-08", "close": 55.68, "volume": 1485489.0}, {"date": "2021-07-09", "close": 56.2, "volume": 996444.0}, {"date": "2021-07-12", "close": 56.1, "volume": 1166518.0}, {"date": "2021-07-13", "close": 54.44, "volume": 1305974.0}, {"date": "2021-07-14", "close": 54.4, "volume": 802170.0}, {"date": "2021-07-15", "close": 54.33, "volume": 791629.0}, {"date": "2021-07-16", "close": 53.32, "volume": 1018802.0}, {"date": "2021-07-19", "close": 53.35, "volume": 2157671.0}, {"date": "2021-07-20", "close": 55.06, "volume": 1233578.0}, {"date": "2021-07-21", "close": 55.62, "volume": 1181094.0}, {"date": "2021-07-22", "close": 55.47, "volume": 1079311.0}, {"date": "2021-07-23", "close": 57.06, "volume": 1190724.0}, {"date": "2021-07-26", "close": 56.26, "volume": 1112980.0}, {"date": "2021-07-27", "close": 56.46, "volume": 727364.0}, {"date": "2021-07-28", "close": 56.44, "volume": 1378663.0}, {"date": "2021-07-29", "close": 59.0, "volume": 1296013.0}, {"date": "2021-07-30", "close": 59.27, "volume": 1208526.0}, {"date": "2021-08-02", "close": 59.59, "volume": 941298.0}, {"date": "2021-08-03", "close": 59.73, "volume": 1129286.0}, {"date": "2021-08-04", "close": 57.65, "volume": 1022285.0}, {"date": "2021-08-05", "close": 58.36, "volume": 619608.0}, {"date": "2021-08-06", "close": 57.99, "volume": 758837.0}, {"date": "2021-08-09", "close": 57.56, "volume": 509518.0}, {"date": "2021-08-10", "close": 58.29, "volume": 613209.0}, {"date": "2021-08-11", "close": 60.54, "volume": 959271.0}, {"date": "2021-08-12", "close": 60.77, "volume": 1296790.0}, {"date": "2021-08-13", "close": 61.06, "volume": 810651.0}, {"date": "2021-08-16", "close": 61.39, "volume": 906213.0}, {"date": "2021-08-17", "close": 58.63, "volume": 953369.0}, {"date": "2021-08-18", "close": 58.36, "volume": 676561.0}, {"date": "2021-08-19", "close": 57.9, "volume": 1025455.0}, {"date": "2021-08-20", "close": 59.52, "volume": 927677.0}, {"date": "2021-08-23", "close": 59.38, "volume": 1524845.0}, {"date": "2021-08-24", "close": 61.04, "volume": 2353349.0}, {"date": "2021-08-25", "close": 63.66, "volume": 2123406.0}, {"date": "2021-08-26", "close": 63.14, "volume": 1545616.0}, {"date": "2021-08-27", "close": 64.44, "volume": 1215830.0}, {"date": "2021-08-30", "close": 63.77, "volume": 882948.0}, {"date": "2021-08-31", "close": 64.06, "volume": 954139.0}, {"date": "2021-09-01", "close": 64.49, "volume": 898623.0}, {"date": "2021-09-02", "close": 64.1, "volume": 1031255.0}, {"date": "2021-09-03", "close": 63.8, "volume": 811726.0}, {"date": "2021-09-07", "close": 63.48, "volume": 1060014.0}, {"date": "2021-09-08", "close": 61.23, "volume": 1279655.0}, {"date": "2021-09-09", "close": 61.33, "volume": 839889.0}, {"date": "2021-09-10", "close": 61.27, "volume": 802172.0}, {"date": "2021-09-13", "close": 60.89, "volume": 1361578.0}, {"date": "2021-09-14", "close": 59.34, "volume": 1276258.0}, {"date": "2021-09-15", "close": 60.54, "volume": 1120273.0}, {"date": "2021-09-16", "close": 62.05, "volume": 1205933.0}, {"date": "2021-09-17", "close": 62.89, "volume": 1861639.0}, {"date": "2021-09-20", "close": 60.69, "volume": 917843.0}, {"date": "2021-09-21", "close": 59.88, "volume": 952512.0}, {"date": "2021-09-22", "close": 60.4, "volume": 995261.0}, {"date": "2021-09-23", "close": 59.89, "volume": 1020133.0}, {"date": "2021-09-24", "close": 59.94, "volume": 1083107.0}, {"date": "2021-09-27", "close": 60.62, "volume": 1103002.0}, {"date": "2021-09-28", "close": 57.53, "volume": 1885417.0}, {"date": "2021-09-29", "close": 57.61, "volume": 1092784.0}, {"date": "2021-09-30", "close": 55.29, "volume": 1690697.0}, {"date": "2021-10-01", "close": 55.22, "volume": 1384070.0}, {"date": "2021-10-04", "close": 55.22, "volume": 1197663.0}, {"date": "2021-10-05", "close": 55.5, "volume": 2100102.0}, {"date": "2021-10-06", "close": 57.03, "volume": 1392308.0}, {"date": "2021-10-07", "close": 57.08, "volume": 774968.0}, {"date": "2021-10-08", "close": 56.21, "volume": 758974.0}, {"date": "2021-10-11", "close": 56.23, "volume": 1182231.0}, {"date": "2021-10-12", "close": 57.08, "volume": 735104.0}, {"date": "2021-10-13", "close": 58.1, "volume": 1000302.0}, {"date": "2021-10-14", "close": 59.82, "volume": 786323.0}, {"date": "2021-10-15", "close": 58.59, "volume": 1011014.0}, {"date": "2021-10-18", "close": 59.87, "volume": 852679.0}, {"date": "2021-10-19", "close": 59.2, "volume": 621904.0}, {"date": "2021-10-20", "close": 60.76, "volume": 1000139.0}, {"date": "2021-10-21", "close": 60.9, "volume": 697289.0}, {"date": "2021-10-22", "close": 60.44, "volume": 611521.0}, {"date": "2021-10-25", "close": 60.87, "volume": 447501.0}, {"date": "2021-10-26", "close": 60.43, "volume": 863607.0}, {"date": "2021-10-27", "close": 59.5, "volume": 915991.0}, {"date": "2021-10-28", "close": 60.47, "volume": 500378.0}, {"date": "2021-10-29", "close": 60.17, "volume": 795600.0}, {"date": "2021-11-01", "close": 61.13, "volume": 690371.0}, {"date": "2021-11-02", "close": 60.03, "volume": 814536.0}, {"date": "2021-11-03", "close": 60.56, "volume": 1401257.0}, {"date": "2021-11-04", "close": 60.4, "volume": 853481.0}, {"date": "2021-11-05", "close": 62.02, "volume": 1041671.0}, {"date": "2021-11-08", "close": 62.15, "volume": 840995.0}, {"date": "2021-11-09", "close": 63.91, "volume": 1100610.0}, {"date": "2021-11-10", "close": 62.25, "volume": 575881.0}, {"date": "2021-11-11", "close": 63.14, "volume": 393425.0}, {"date": "2021-11-12", "close": 63.99, "volume": 491549.0}, {"date": "2021-11-15", "close": 63.71, "volume": 434499.0}, {"date": "2021-11-16", "close": 64.58, "volume": 726739.0}, {"date": "2021-11-17", "close": 65.05, "volume": 775562.0}, {"date": "2021-11-18", "close": 65.7, "volume": 701274.0}, {"date": "2021-11-19", "close": 65.99, "volume": 1215885.0}, {"date": "2021-11-22", "close": 65.31, "volume": 879638.0}, {"date": "2021-11-23", "close": 66.08, "volume": 722209.0}, {"date": "2021-11-24", "close": 65.35, "volume": 488534.0}, {"date": "2021-11-26", "close": 64.47, "volume": 593800.0}, {"date": "2021-11-29", "close": 64.31, "volume": 767521.0}, {"date": "2021-11-30", "close": 63.47, "volume": 1407950.0}, {"date": "2021-12-01", "close": 64.72, "volume": 1555842.0}, {"date": "2021-12-02", "close": 68.51, "volume": 1607186.0}, {"date": "2021-12-03", "close": 68.26, "volume": 1214816.0}, {"date": "2021-12-06", "close": 70.85, "volume": 2364983.0}, {"date": "2021-12-07", "close": 71.24, "volume": 2822696.0}, {"date": "2021-12-08", "close": 72.45, "volume": 3130974.0}, {"date": "2021-12-09", "close": 72.72, "volume": 2366902.0}, {"date": "2021-12-10", "close": 74.61, "volume": 1931281.0}, {"date": "2021-12-13", "close": 72.09, "volume": 2727895.0}, {"date": "2021-12-14", "close": 70.16, "volume": 2998763.0}, {"date": "2021-12-15", "close": 71.14, "volume": 1779386.0}, {"date": "2021-12-16", "close": 69.41, "volume": 1633600.0}, {"date": "2021-12-17", "close": 68.54, "volume": 3044076.0}, {"date": "2021-12-20", "close": 67.15, "volume": 1339928.0}, {"date": "2021-12-21", "close": 68.06, "volume": 3141817.0}, {"date": "2021-12-22", "close": 70.9, "volume": 2211111.0}, {"date": "2021-12-23", "close": 70.48, "volume": 989437.0}, {"date": "2021-12-27", "close": 71.45, "volume": 892785.0}, {"date": "2021-12-28", "close": 71.55, "volume": 745894.0}, {"date": "2021-12-29", "close": 72.32, "volume": 1319241.0}, {"date": "2021-12-30", "close": 71.78, "volume": 1195442.0}, {"date": "2021-12-31", "close": 72.39, "volume": 746388.0}, {"date": "2022-01-03", "close": 70.24, "volume": 1805898.0}, {"date": "2022-01-04", "close": 71.33, "volume": 1899846.0}, {"date": "2022-01-05", "close": 69.58, "volume": 1565991.0}, {"date": "2022-01-06", "close": 68.57, "volume": 2008984.0}, {"date": "2022-01-07", "close": 65.54, "volume": 2209155.0}, {"date": "2022-01-10", "close": 65.46, "volume": 2586121.0}, {"date": "2022-01-11", "close": 66.93, "volume": 2000110.0}, {"date": "2022-01-12", "close": 67.12, "volume": 1111755.0}, {"date": "2022-01-13", "close": 67.27, "volume": 2058674.0}, {"date": "2022-01-14", "close": 66.44, "volume": 1742043.0}, {"date": "2022-01-18", "close": 63.35, "volume": 2064468.0}, {"date": "2022-01-19", "close": 60.35, "volume": 2529692.0}, {"date": "2022-01-20", "close": 58.48, "volume": 2796816.0}, {"date": "2022-01-21", "close": 57.43, "volume": 3252176.0}, {"date": "2022-01-24", "close": 59.29, "volume": 2649059.0}, {"date": "2022-01-25", "close": 58.78, "volume": 2400498.0}, {"date": "2022-01-26", "close": 56.17, "volume": 2456192.0}, {"date": "2022-01-27", "close": 54.89, "volume": 2680971.0}, {"date": "2022-01-28", "close": 56.24, "volume": 3097445.0}, {"date": "2022-01-31", "close": 58.97, "volume": 3952549.0}, {"date": "2022-02-01", "close": 59.17, "volume": 2402051.0}, {"date": "2022-02-02", "close": 60.21, "volume": 1730060.0}, {"date": "2022-02-03", "close": 58.05, "volume": 1498067.0}, {"date": "2022-02-04", "close": 54.53, "volume": 2280513.0}, {"date": "2022-02-07", "close": 55.24, "volume": 2132407.0}, {"date": "2022-02-08", "close": 56.05, "volume": 1613894.0}, {"date": "2022-02-09", "close": 57.48, "volume": 1602633.0}, {"date": "2022-02-10", "close": 54.81, "volume": 2076617.0}, {"date": "2022-02-11", "close": 54.01, "volume": 1460116.0}, {"date": "2022-02-14", "close": 54.08, "volume": 1673932.0}, {"date": "2022-02-15", "close": 55.09, "volume": 1505344.0}, {"date": "2022-02-16", "close": 55.63, "volume": 1413824.0}, {"date": "2022-02-17", "close": 53.87, "volume": 1510401.0}, {"date": "2022-02-18", "close": 54.03, "volume": 1408753.0}, {"date": "2022-02-22", "close": 52.27, "volume": 2654900.0}, {"date": "2022-02-23", "close": 48.93, "volume": 3039817.0}, {"date": "2022-02-24", "close": 51.17, "volume": 2812355.0}, {"date": "2022-02-25", "close": 53.62, "volume": 2415712.0}, {"date": "2022-02-28", "close": 54.26, "volume": 2184006.0}, {"date": "2022-03-01", "close": 53.68, "volume": 1499833.0}, {"date": "2022-03-02", "close": 54.88, "volume": 1181088.0}, {"date": "2022-03-03", "close": 53.7, "volume": 955395.0}, {"date": "2022-03-04", "close": 53.13, "volume": 1844928.0}, {"date": "2022-03-07", "close": 49.05, "volume": 2244886.0}, {"date": "2022-03-08", "close": 49.05, "volume": 1699322.0}, {"date": "2022-03-09", "close": 51.6, "volume": 1447223.0}, {"date": "2022-03-10", "close": 51.44, "volume": 1233819.0}, {"date": "2022-03-11", "close": 50.61, "volume": 1249970.0}, {"date": "2022-03-14", "close": 48.53, "volume": 1443425.0}, {"date": "2022-03-15", "close": 50.69, "volume": 2013509.0}, {"date": "2022-03-16", "close": 51.08, "volume": 1690516.0}, {"date": "2022-03-17", "close": 52.04, "volume": 1336879.0}, {"date": "2022-03-18", "close": 53.42, "volume": 2356462.0}, {"date": "2022-03-21", "close": 50.92, "volume": 1784597.0}, {"date": "2022-03-22", "close": 51.27, "volume": 1997392.0}, {"date": "2022-03-23", "close": 49.52, "volume": 2369672.0}, {"date": "2022-03-24", "close": 49.51, "volume": 3167694.0}, {"date": "2022-03-25", "close": 49.11, "volume": 1937329.0}, {"date": "2022-03-28", "close": 48.66, "volume": 1827164.0}, {"date": "2022-03-29", "close": 50.8, "volume": 1711904.0}, {"date": "2022-03-30", "close": 49.45, "volume": 1545791.0}, {"date": "2022-03-31", "close": 47.02, "volume": 2619764.0}, {"date": "2022-04-01", "close": 47.88, "volume": 1482748.0}, {"date": "2022-04-04", "close": 48.61, "volume": 1736315.0}, {"date": "2022-04-05", "close": 47.42, "volume": 3054117.0}, {"date": "2022-04-06", "close": 46.3, "volume": 3258417.0}, {"date": "2022-04-07", "close": 45.71, "volume": 2369232.0}, {"date": "2022-04-08", "close": 45.8, "volume": 1935741.0}, {"date": "2022-04-11", "close": 46.65, "volume": 2288795.0}, {"date": "2022-04-12", "close": 46.18, "volume": 2952332.0}, {"date": "2022-04-13", "close": 47.14, "volume": 1389899.0}, {"date": "2022-04-14", "close": 46.18, "volume": 1321894.0}, {"date": "2022-04-18", "close": 45.47, "volume": 1260350.0}, {"date": "2022-04-19", "close": 47.2, "volume": 1503682.0}, {"date": "2022-04-20", "close": 47.43, "volume": 1511499.0}, {"date": "2022-04-21", "close": 46.7, "volume": 1343192.0}, {"date": "2022-04-22", "close": 45.6, "volume": 1565338.0}, {"date": "2022-04-25", "close": 47.96, "volume": 2243266.0}, {"date": "2022-04-26", "close": 46.56, "volume": 1532784.0}, {"date": "2022-04-27", "close": 45.71, "volume": 1378099.0}, {"date": "2022-04-28", "close": 47.65, "volume": 1409381.0}, {"date": "2022-04-29", "close": 46.37, "volume": 1318210.0}, {"date": "2022-05-02", "close": 46.98, "volume": 1217202.0}, {"date": "2022-05-03", "close": 48.01, "volume": 1098523.0}, {"date": "2022-05-04", "close": 50.52, "volume": 1336733.0}, {"date": "2022-05-05", "close": 47.91, "volume": 1370107.0}, {"date": "2022-05-06", "close": 47.67, "volume": 1401138.0}, {"date": "2022-05-09", "close": 47.26, "volume": 1320258.0}, {"date": "2022-05-10", "close": 46.1, "volume": 1159410.0}, {"date": "2022-05-11", "close": 44.15, "volume": 1886985.0}, {"date": "2022-05-12", "close": 45.92, "volume": 1717039.0}, {"date": "2022-05-13", "close": 47.68, "volume": 1809593.0}, {"date": "2022-05-16", "close": 47.3, "volume": 1211832.0}, {"date": "2022-05-17", "close": 48.92, "volume": 1194597.0}, {"date": "2022-05-18", "close": 46.39, "volume": 1452779.0}, {"date": "2022-05-19", "close": 46.81, "volume": 1287494.0}, {"date": "2022-05-20", "close": 47.68, "volume": 957723.0}, {"date": "2022-05-23", "close": 46.73, "volume": 1707215.0}, {"date": "2022-05-24", "close": 44.54, "volume": 3064904.0}, {"date": "2022-05-25", "close": 48.09, "volume": 4469601.0}, {"date": "2022-05-26", "close": 50.03, "volume": 2507319.0}, {"date": "2022-05-27", "close": 51.1, "volume": 1608479.0}, {"date": "2022-05-31", "close": 50.47, "volume": 1568696.0}, {"date": "2022-06-01", "close": 49.9, "volume": 1307506.0}, {"date": "2022-06-02", "close": 50.64, "volume": 987550.0}, {"date": "2022-06-03", "close": 50.03, "volume": 841841.0}, {"date": "2022-06-06", "close": 50.03, "volume": 975672.0}, {"date": "2022-06-07", "close": 50.58, "volume": 1022484.0}, {"date": "2022-06-08", "close": 49.26, "volume": 1034746.0}, {"date": "2022-06-09", "close": 49.46, "volume": 1209968.0}, {"date": "2022-06-10", "close": 47.34, "volume": 1536605.0}, {"date": "2022-06-13", "close": 44.17, "volume": 2621075.0}, {"date": "2022-06-14", "close": 44.37, "volume": 2427390.0}, {"date": "2022-06-15", "close": 44.38, "volume": 1730374.0}, {"date": "2022-06-16", "close": 41.58, "volume": 2887495.0}, {"date": "2022-06-17", "close": 41.53, "volume": 3660234.0}, {"date": "2022-06-21", "close": 42.05, "volume": 2127809.0}, {"date": "2022-06-22", "close": 42.41, "volume": 1701745.0}, {"date": "2022-06-23", "close": 44.46, "volume": 2052848.0}, {"date": "2022-06-24", "close": 45.01, "volume": 1798279.0}, {"date": "2022-06-27", "close": 45.63, "volume": 1559766.0}, {"date": "2022-06-28", "close": 44.63, "volume": 1012191.0}, {"date": "2022-06-29", "close": 44.21, "volume": 1105222.0}, {"date": "2022-06-30", "close": 44.6, "volume": 1160447.0}, {"date": "2022-07-01", "close": 47.07, "volume": 1872196.0}, {"date": "2022-07-05", "close": 48.14, "volume": 1706778.0}, {"date": "2022-07-06", "close": 47.24, "volume": 1211004.0}, {"date": "2022-07-07", "close": 47.35, "volume": 1264338.0}, {"date": "2022-07-08", "close": 48.04, "volume": 1000530.0}, {"date": "2022-07-11", "close": 47.99, "volume": 1099140.0}, {"date": "2022-07-12", "close": 47.93, "volume": 1144084.0}, {"date": "2022-07-13", "close": 48.16, "volume": 1114303.0}, {"date": "2022-07-14", "close": 47.48, "volume": 1242121.0}, {"date": "2022-07-15", "close": 48.01, "volume": 903687.0}, {"date": "2022-07-18", "close": 47.45, "volume": 805712.0}, {"date": "2022-07-19", "close": 48.65, "volume": 1878103.0}, {"date": "2022-07-20", "close": 47.83, "volume": 2597129.0}, {"date": "2022-07-21", "close": 49.78, "volume": 2171311.0}, {"date": "2022-07-22", "close": 50.07, "volume": 1431166.0}, {"date": "2022-07-25", "close": 48.44, "volume": 1590540.0}, {"date": "2022-07-26", "close": 47.97, "volume": 1162271.0}, {"date": "2022-07-27", "close": 49.01, "volume": 1038666.0}, {"date": "2022-07-28", "close": 48.91, "volume": 1915410.0}, {"date": "2022-07-29", "close": 49.18, "volume": 1311864.0}, {"date": "2022-08-01", "close": 49.57, "volume": 894116.0}, {"date": "2022-08-02", "close": 46.93, "volume": 1406470.0}, {"date": "2022-08-03", "close": 47.35, "volume": 1067248.0}, {"date": "2022-08-04", "close": 48.64, "volume": 905367.0}, {"date": "2022-08-05", "close": 48.05, "volume": 884170.0}, {"date": "2022-08-08", "close": 48.64, "volume": 875226.0}, {"date": "2022-08-09", "close": 47.27, "volume": 876116.0}, {"date": "2022-08-10", "close": 48.96, "volume": 1137779.0}, {"date": "2022-08-11", "close": 49.49, "volume": 1305114.0}, {"date": "2022-08-12", "close": 50.04, "volume": 835299.0}, {"date": "2022-08-15", "close": 49.71, "volume": 881960.0}, {"date": "2022-08-16", "close": 49.49, "volume": 1324401.0}, {"date": "2022-08-17", "close": 48.91, "volume": 1495731.0}, {"date": "2022-08-18", "close": 49.0, "volume": 1012385.0}, {"date": "2022-08-19", "close": 47.26, "volume": 1638859.0}, {"date": "2022-08-22", "close": 45.53, "volume": 2358852.0}, {"date": "2022-08-23", "close": 45.63, "volume": 2891574.0}, {"date": "2022-08-24", "close": 46.22, "volume": 5400515.0}, {"date": "2022-08-25", "close": 48.05, "volume": 2806900.0}, {"date": "2022-08-26", "close": 46.12, "volume": 2660485.0}, {"date": "2022-08-29", "close": 45.35, "volume": 1564566.0}, {"date": "2022-08-30", "close": 44.7, "volume": 1724476.0}, {"date": "2022-08-31", "close": 43.79, "volume": 1696778.0}, {"date": "2022-09-01", "close": 43.68, "volume": 1341902.0}, {"date": "2022-09-02", "close": 43.81, "volume": 2415003.0}, {"date": "2022-09-06", "close": 43.39, "volume": 2356267.0}, {"date": "2022-09-07", "close": 44.19, "volume": 1147250.0}, {"date": "2022-09-08", "close": 44.22, "volume": 1021089.0}, {"date": "2022-09-09", "close": 45.34, "volume": 1221483.0}, {"date": "2022-09-12", "close": 45.88, "volume": 1168558.0}, {"date": "2022-09-13", "close": 43.06, "volume": 2377322.0}, {"date": "2022-09-14", "close": 43.04, "volume": 2337773.0}, {"date": "2022-09-15", "close": 42.81, "volume": 2099519.0}, {"date": "2022-09-16", "close": 43.66, "volume": 4107541.0}, {"date": "2022-09-19", "close": 44.58, "volume": 2163300.0}, {"date": "2022-09-20", "close": 43.5, "volume": 1311148.0}, {"date": "2022-09-21", "close": 42.94, "volume": 1433704.0}, {"date": "2022-09-22", "close": 42.09, "volume": 3445373.0}, {"date": "2022-09-23", "close": 42.42, "volume": 2118812.0}, {"date": "2022-09-26", "close": 41.12, "volume": 1768068.0}, {"date": "2022-09-27", "close": 40.83, "volume": 2104601.0}, {"date": "2022-09-28", "close": 43.05, "volume": 1995448.0}, {"date": "2022-09-29", "close": 42.01, "volume": 1828722.0}, {"date": "2022-09-30", "close": 42.0, "volume": 2519851.0}, {"date": "2022-10-03", "close": 43.7, "volume": 2396688.0}, {"date": "2022-10-04", "close": 45.99, "volume": 2568448.0}, {"date": "2022-10-05", "close": 45.36, "volume": 1548950.0}, {"date": "2022-10-06", "close": 46.09, "volume": 2007338.0}, {"date": "2022-10-07", "close": 44.57, "volume": 1863434.0}, {"date": "2022-10-10", "close": 44.32, "volume": 1131458.0}, {"date": "2022-10-11", "close": 43.93, "volume": 2498915.0}, {"date": "2022-10-12", "close": 42.87, "volume": 1999337.0}, {"date": "2022-10-13", "close": 42.87, "volume": 2110408.0}, {"date": "2022-10-14", "close": 41.28, "volume": 1704883.0}, {"date": "2022-10-17", "close": 42.04, "volume": 1469883.0}, {"date": "2022-10-18", "close": 43.08, "volume": 1458463.0}, {"date": "2022-10-19", "close": 40.9, "volume": 1529411.0}, {"date": "2022-10-20", "close": 40.28, "volume": 1155332.0}, {"date": "2022-10-21", "close": 41.76, "volume": 1371286.0}, {"date": "2022-10-24", "close": 41.9, "volume": 1889896.0}, {"date": "2022-10-25", "close": 43.7, "volume": 1953393.0}, {"date": "2022-10-26", "close": 43.28, "volume": 1579560.0}, {"date": "2022-10-27", "close": 43.33, "volume": 1768256.0}, {"date": "2022-10-28", "close": 44.4, "volume": 1240325.0}, {"date": "2022-10-31", "close": 43.08, "volume": 2281318.0}, {"date": "2022-11-01", "close": 43.74, "volume": 1468889.0}, {"date": "2022-11-02", "close": 42.24, "volume": 1311406.0}, {"date": "2022-11-03", "close": 41.48, "volume": 1307851.0}, {"date": "2022-11-04", "close": 42.82, "volume": 1254439.0}, {"date": "2022-11-07", "close": 42.75, "volume": 1065277.0}, {"date": "2022-11-08", "close": 42.4, "volume": 1270977.0}, {"date": "2022-11-09", "close": 41.9, "volume": 1826889.0}, {"date": "2022-11-10", "close": 46.52, "volume": 2402186.0}, {"date": "2022-11-11", "close": 46.99, "volume": 1871752.0}, {"date": "2022-11-14", "close": 45.37, "volume": 1071985.0}, {"date": "2022-11-15", "close": 46.24, "volume": 1540616.0}, {"date": "2022-11-16", "close": 45.94, "volume": 918632.0}, {"date": "2022-11-17", "close": 45.27, "volume": 959284.0}, {"date": "2022-11-18", "close": 45.52, "volume": 634732.0}, {"date": "2022-11-21", "close": 45.04, "volume": 806218.0}, {"date": "2022-11-22", "close": 46.0, "volume": 1766964.0}, {"date": "2022-11-23", "close": 47.18, "volume": 1223028.0}, {"date": "2022-11-25", "close": 46.82, "volume": 546939.0}, {"date": "2022-11-28", "close": 46.07, "volume": 954020.0}, {"date": "2022-11-29", "close": 47.2, "volume": 1498817.0}, {"date": "2022-11-30", "close": 47.91, "volume": 1471538.0}, {"date": "2022-12-01", "close": 48.35, "volume": 1596466.0}, {"date": "2022-12-02", "close": 47.89, "volume": 1359296.0}, {"date": "2022-12-05", "close": 46.86, "volume": 1448586.0}, {"date": "2022-12-06", "close": 45.94, "volume": 2305714.0}, {"date": "2022-12-07", "close": 49.5, "volume": 4476221.0}, {"date": "2022-12-08", "close": 49.46, "volume": 2120877.0}, {"date": "2022-12-09", "close": 48.72, "volume": 1003805.0}, {"date": "2022-12-12", "close": 49.44, "volume": 1342965.0}, {"date": "2022-12-13", "close": 50.59, "volume": 2201512.0}, {"date": "2022-12-14", "close": 50.79, "volume": 1405094.0}, {"date": "2022-12-15", "close": 51.33, "volume": 2340658.0}, {"date": "2022-12-16", "close": 50.55, "volume": 2347161.0}, {"date": "2022-12-19", "close": 50.11, "volume": 1618179.0}, {"date": "2022-12-20", "close": 50.06, "volume": 1166572.0}, {"date": "2022-12-21", "close": 51.38, "volume": 1217549.0}, {"date": "2022-12-22", "close": 50.97, "volume": 1407526.0}, {"date": "2022-12-23", "close": 50.8, "volume": 868681.0}, {"date": "2022-12-27", "close": 50.58, "volume": 860832.0}, {"date": "2022-12-28", "close": 49.38, "volume": 1002817.0}, {"date": "2022-12-29", "close": 50.41, "volume": 996217.0}, {"date": "2022-12-30", "close": 49.92, "volume": 1153371.0}, {"date": "2023-01-03", "close": 50.58, "volume": 1164895.0}, {"date": "2023-01-04", "close": 51.87, "volume": 1585876.0}, {"date": "2023-01-05", "close": 52.14, "volume": 1261443.0}, {"date": "2023-01-06", "close": 53.11, "volume": 1442483.0}, {"date": "2023-01-09", "close": 53.39, "volume": 2321249.0}, {"date": "2023-01-10", "close": 53.91, "volume": 1687835.0}, {"date": "2023-01-11", "close": 55.45, "volume": 1827057.0}, {"date": "2023-01-12", "close": 56.01, "volume": 1479314.0}, {"date": "2023-01-13", "close": 56.13, "volume": 1054545.0}, {"date": "2023-01-17", "close": 56.09, "volume": 1042068.0}, {"date": "2023-01-18", "close": 56.3, "volume": 1475538.0}, {"date": "2023-01-19", "close": 55.09, "volume": 1494731.0}, {"date": "2023-01-20", "close": 55.86, "volume": 1127175.0}, {"date": "2023-01-23", "close": 56.04, "volume": 943010.0}, {"date": "2023-01-24", "close": 56.36, "volume": 1156016.0}, {"date": "2023-01-25", "close": 56.63, "volume": 1003489.0}, {"date": "2023-01-26", "close": 57.16, "volume": 872280.0}, {"date": "2023-01-27", "close": 57.39, "volume": 639778.0}, {"date": "2023-01-30", "close": 56.49, "volume": 1065231.0}, {"date": "2023-01-31", "close": 59.49, "volume": 2297820.0}, {"date": "2023-02-01", "close": 60.26, "volume": 2222487.0}, {"date": "2023-02-02", "close": 61.72, "volume": 1960946.0}, {"date": "2023-02-03", "close": 60.74, "volume": 1140646.0}, {"date": "2023-02-06", "close": 59.53, "volume": 1064930.0}, {"date": "2023-02-07", "close": 60.07, "volume": 1295113.0}, {"date": "2023-02-08", "close": 58.49, "volume": 1600688.0}, {"date": "2023-02-09", "close": 58.31, "volume": 1690395.0}, {"date": "2023-02-10", "close": 58.76, "volume": 1015768.0}, {"date": "2023-02-13", "close": 59.78, "volume": 1057050.0}, {"date": "2023-02-14", "close": 59.49, "volume": 1025249.0}, {"date": "2023-02-15", "close": 59.52, "volume": 1085898.0}, {"date": "2023-02-16", "close": 58.9, "volume": 1424774.0}, {"date": "2023-02-17", "close": 57.2, "volume": 1985129.0}, {"date": "2023-02-21", "close": 55.77, "volume": 2437256.0}, {"date": "2023-02-22", "close": 57.46, "volume": 3502714.0}, {"date": "2023-02-23", "close": 58.88, "volume": 1501627.0}, {"date": "2023-02-24", "close": 58.33, "volume": 1257552.0}, {"date": "2023-02-27", "close": 59.18, "volume": 1477893.0}, {"date": "2023-02-28", "close": 59.94, "volume": 1583963.0}, {"date": "2023-03-01", "close": 58.97, "volume": 1744671.0}, {"date": "2023-03-02", "close": 59.18, "volume": 1688923.0}, {"date": "2023-03-03", "close": 60.12, "volume": 1482324.0}, {"date": "2023-03-06", "close": 59.08, "volume": 1330876.0}, {"date": "2023-03-07", "close": 59.0, "volume": 1252081.0}, {"date": "2023-03-08", "close": 59.53, "volume": 1036609.0}, {"date": "2023-03-09", "close": 58.29, "volume": 3644254.0}, {"date": "2023-03-10", "close": 57.37, "volume": 2086843.0}, {"date": "2023-03-13", "close": 57.4, "volume": 1481771.0}, {"date": "2023-03-14", "close": 58.48, "volume": 1339312.0}, {"date": "2023-03-15", "close": 57.42, "volume": 1997119.0}, {"date": "2023-03-16", "close": 58.78, "volume": 1464605.0}, {"date": "2023-03-17", "close": 57.67, "volume": 3583950.0}, {"date": "2023-03-20", "close": 57.56, "volume": 1117639.0}, {"date": "2023-03-21", "close": 58.26, "volume": 1013050.0}, {"date": "2023-03-22", "close": 57.8, "volume": 1340079.0}, {"date": "2023-03-23", "close": 58.31, "volume": 1480687.0}, {"date": "2023-03-24", "close": 58.42, "volume": 1376503.0}, {"date": "2023-03-27", "close": 58.49, "volume": 1397382.0}, {"date": "2023-03-28", "close": 58.9, "volume": 833283.0}, {"date": "2023-03-29", "close": 59.42, "volume": 1097032.0}, {"date": "2023-03-30", "close": 58.74, "volume": 1091932.0}, {"date": "2023-03-31", "close": 60.03, "volume": 1032566.0}, {"date": "2023-04-03", "close": 60.32, "volume": 955610.0}, {"date": "2023-04-04", "close": 59.1, "volume": 864550.0}, {"date": "2023-04-05", "close": 58.55, "volume": 865318.0}, {"date": "2023-04-06", "close": 57.8, "volume": 1402813.0}, {"date": "2023-04-10", "close": 58.01, "volume": 1218577.0}, {"date": "2023-04-11", "close": 59.5, "volume": 1298039.0}, {"date": "2023-04-12", "close": 59.47, "volume": 720846.0}, {"date": "2023-04-13", "close": 59.77, "volume": 1033466.0}, {"date": "2023-04-14", "close": 60.01, "volume": 1167290.0}, {"date": "2023-04-17", "close": 60.48, "volume": 1267533.0}, {"date": "2023-04-18", "close": 62.11, "volume": 1432479.0}, {"date": "2023-04-19", "close": 61.87, "volume": 1057518.0}, {"date": "2023-04-20", "close": 62.49, "volume": 2010986.0}, {"date": "2023-04-21", "close": 61.83, "volume": 1117497.0}, {"date": "2023-04-24", "close": 62.2, "volume": 1050907.0}, {"date": "2023-04-25", "close": 62.15, "volume": 1894569.0}, {"date": "2023-04-26", "close": 61.36, "volume": 1271099.0}, {"date": "2023-04-27", "close": 63.04, "volume": 1083576.0}, {"date": "2023-04-28", "close": 63.91, "volume": 914811.0}, {"date": "2023-05-01", "close": 63.17, "volume": 1012841.0}, {"date": "2023-05-02", "close": 62.94, "volume": 1119308.0}, {"date": "2023-05-03", "close": 63.77, "volume": 1083510.0}, {"date": "2023-05-04", "close": 62.48, "volume": 1112173.0}, {"date": "2023-05-05", "close": 63.48, "volume": 1045610.0}, {"date": "2023-05-08", "close": 64.24, "volume": 1101800.0}, {"date": "2023-05-09", "close": 64.8, "volume": 1422910.0}, {"date": "2023-05-10", "close": 64.58, "volume": 2356163.0}, {"date": "2023-05-11", "close": 64.96, "volume": 2153572.0}, {"date": "2023-05-12", "close": 64.21, "volume": 955728.0}, {"date": "2023-05-15", "close": 64.85, "volume": 852191.0}, {"date": "2023-05-16", "close": 65.33, "volume": 1229015.0}, {"date": "2023-05-17", "close": 65.83, "volume": 1111165.0}, {"date": "2023-05-18", "close": 67.49, "volume": 1504963.0}, {"date": "2023-05-19", "close": 66.36, "volume": 1414602.0}, {"date": "2023-05-22", "close": 64.7, "volume": 2468746.0}, {"date": "2023-05-23", "close": 63.75, "volume": 2300158.0}, {"date": "2023-05-24", "close": 65.09, "volume": 3364543.0}, {"date": "2023-05-25", "close": 68.13, "volume": 4485276.0}, {"date": "2023-05-26", "close": 68.04, "volume": 1617045.0}, {"date": "2023-05-30", "close": 68.5, "volume": 1259945.0}, {"date": "2023-05-31", "close": 67.7, "volume": 1789132.0}, {"date": "2023-06-01", "close": 68.7, "volume": 1484068.0}, {"date": "2023-06-02", "close": 71.35, "volume": 2309713.0}, {"date": "2023-06-05", "close": 70.84, "volume": 1384772.0}, {"date": "2023-06-06", "close": 74.05, "volume": 2223312.0}, {"date": "2023-06-07", "close": 73.94, "volume": 2155113.0}, {"date": "2023-06-08", "close": 74.09, "volume": 1787898.0}, {"date": "2023-06-09", "close": 74.29, "volume": 1286370.0}, {"date": "2023-06-12", "close": 74.94, "volume": 1173227.0}, {"date": "2023-06-13", "close": 75.08, "volume": 1302391.0}, {"date": "2023-06-14", "close": 73.3, "volume": 3021501.0}, {"date": "2023-06-15", "close": 74.05, "volume": 2020990.0}, {"date": "2023-06-16", "close": 73.49, "volume": 2465152.0}, {"date": "2023-06-20", "close": 75.33, "volume": 1914434.0}, {"date": "2023-06-21", "close": 76.21, "volume": 1888327.0}, {"date": "2023-06-22", "close": 75.82, "volume": 1493079.0}, {"date": "2023-06-23", "close": 76.1, "volume": 2570748.0}, {"date": "2023-06-26", "close": 75.87, "volume": 1423595.0}, {"date": "2023-06-27", "close": 78.34, "volume": 1925609.0}, {"date": "2023-06-28", "close": 78.55, "volume": 1787148.0}, {"date": "2023-06-29", "close": 78.32, "volume": 1688840.0}, {"date": "2023-06-30", "close": 79.07, "volume": 1124357.0}, {"date": "2023-07-03", "close": 78.94, "volume": 1068414.0}, {"date": "2023-07-05", "close": 77.66, "volume": 1589891.0}, {"date": "2023-07-06", "close": 76.41, "volume": 2223352.0}, {"date": "2023-07-07", "close": 76.81, "volume": 1941564.0}, {"date": "2023-07-10", "close": 78.9, "volume": 1213914.0}, {"date": "2023-07-11", "close": 79.9, "volume": 1698245.0}, {"date": "2023-07-12", "close": 82.16, "volume": 1509582.0}, {"date": "2023-07-13", "close": 81.98, "volume": 1554419.0}, {"date": "2023-07-14", "close": 83.52, "volume": 1605688.0}, {"date": "2023-07-17", "close": 82.72, "volume": 1290706.0}, {"date": "2023-07-18", "close": 82.62, "volume": 1439727.0}, {"date": "2023-07-19", "close": 81.98, "volume": 2012240.0}, {"date": "2023-07-20", "close": 78.59, "volume": 2615191.0}, {"date": "2023-07-21", "close": 78.72, "volume": 1655326.0}, {"date": "2023-07-24", "close": 78.83, "volume": 1134340.0}, {"date": "2023-07-25", "close": 80.64, "volume": 1250472.0}, {"date": "2023-07-26", "close": 80.1, "volume": 1315875.0}, {"date": "2023-07-27", "close": 79.25, "volume": 1432320.0}, {"date": "2023-07-28", "close": 80.21, "volume": 1409638.0}, {"date": "2023-07-31", "close": 80.33, "volume": 997783.0}, {"date": "2023-08-01", "close": 80.33, "volume": 865691.0}, {"date": "2023-08-02", "close": 79.83, "volume": 972185.0}, {"date": "2023-08-03", "close": 77.7, "volume": 2102424.0}, {"date": "2023-08-04", "close": 79.39, "volume": 1224331.0}, {"date": "2023-08-07", "close": 80.26, "volume": 791707.0}, {"date": "2023-08-08", "close": 80.76, "volume": 905298.0}, {"date": "2023-08-09", "close": 80.52, "volume": 950262.0}, {"date": "2023-08-10", "close": 79.49, "volume": 1349648.0}, {"date": "2023-08-11", "close": 79.47, "volume": 857804.0}, {"date": "2023-08-14", "close": 80.63, "volume": 899261.0}, {"date": "2023-08-15", "close": 81.39, "volume": 1508664.0}, {"date": "2023-08-16", "close": 80.14, "volume": 1388615.0}, {"date": "2023-08-17", "close": 76.45, "volume": 2234657.0}, {"date": "2023-08-18", "close": 76.38, "volume": 1861667.0}, {"date": "2023-08-21", "close": 75.05, "volume": 1876837.0}, {"date": "2023-08-22", "close": 75.92, "volume": 3166594.0}, {"date": "2023-08-23", "close": 78.85, "volume": 4295180.0}, {"date": "2023-08-24", "close": 78.07, "volume": 2321487.0}, {"date": "2023-08-25", "close": 77.4, "volume": 3211441.0}, {"date": "2023-08-28", "close": 77.06, "volume": 1555932.0}, {"date": "2023-08-29", "close": 78.97, "volume": 2112981.0}, {"date": "2023-08-30", "close": 81.64, "volume": 2344754.0}, {"date": "2023-08-31", "close": 81.93, "volume": 1636921.0}, {"date": "2023-09-01", "close": 83.83, "volume": 2320826.0}, {"date": "2023-09-05", "close": 79.22, "volume": 2682602.0}, {"date": "2023-09-06", "close": 81.34, "volume": 1942354.0}, {"date": "2023-09-07", "close": 81.98, "volume": 1305974.0}, {"date": "2023-09-08", "close": 80.92, "volume": 1387906.0}, {"date": "2023-09-11", "close": 82.01, "volume": 1310674.0}, {"date": "2023-09-12", "close": 79.98, "volume": 1692636.0}, {"date": "2023-09-13", "close": 79.19, "volume": 2004274.0}, {"date": "2023-09-14", "close": 80.72, "volume": 1387263.0}, {"date": "2023-09-15", "close": 77.87, "volume": 4754876.0}, {"date": "2023-09-18", "close": 77.93, "volume": 1645723.0}, {"date": "2023-09-19", "close": 77.99, "volume": 1278131.0}, {"date": "2023-09-20", "close": 76.61, "volume": 1176278.0}, {"date": "2023-09-21", "close": 73.63, "volume": 2977228.0}, {"date": "2023-09-22", "close": 74.07, "volume": 1726893.0}, {"date": "2023-09-25", "close": 73.97, "volume": 1562527.0}, {"date": "2023-09-26", "close": 72.61, "volume": 1623118.0}, {"date": "2023-09-27", "close": 73.28, "volume": 1485152.0}, {"date": "2023-09-28", "close": 74.39, "volume": 1369494.0}, {"date": "2023-09-29", "close": 73.96, "volume": 1658758.0}, {"date": "2023-10-02", "close": 72.99, "volume": 1519257.0}, {"date": "2023-10-03", "close": 70.3, "volume": 2366900.0}, {"date": "2023-10-04", "close": 71.74, "volume": 1894890.0}, {"date": "2023-10-05", "close": 70.76, "volume": 2320202.0}, {"date": "2023-10-06", "close": 70.98, "volume": 1366157.0}, {"date": "2023-10-09", "close": 72.46, "volume": 1241971.0}, {"date": "2023-10-10", "close": 74.14, "volume": 2000013.0}, {"date": "2023-10-11", "close": 75.4, "volume": 2282858.0}, {"date": "2023-10-12", "close": 71.05, "volume": 1950234.0}, {"date": "2023-10-13", "close": 71.73, "volume": 1415971.0}, {"date": "2023-10-16", "close": 71.67, "volume": 1099580.0}, {"date": "2023-10-17", "close": 72.44, "volume": 1348218.0}, {"date": "2023-10-18", "close": 70.48, "volume": 1064808.0}, {"date": "2023-10-19", "close": 69.43, "volume": 1916083.0}, {"date": "2023-10-20", "close": 68.67, "volume": 1693026.0}, {"date": "2023-10-23", "close": 69.45, "volume": 1399040.0}, {"date": "2023-10-24", "close": 69.77, "volume": 1281621.0}, {"date": "2023-10-25", "close": 68.16, "volume": 1109152.0}, {"date": "2023-10-26", "close": 69.26, "volume": 1258275.0}, {"date": "2023-10-27", "close": 68.77, "volume": 983976.0}, {"date": "2023-10-30", "close": 69.37, "volume": 1725188.0}, {"date": "2023-10-31", "close": 70.71, "volume": 1015049.0}, {"date": "2023-11-01", "close": 74.25, "volume": 2132066.0}, {"date": "2023-11-02", "close": 77.93, "volume": 1997004.0}, {"date": "2023-11-03", "close": 81.27, "volume": 2164646.0}, {"date": "2023-11-06", "close": 80.07, "volume": 1174307.0}, {"date": "2023-11-07", "close": 80.21, "volume": 1120116.0}, {"date": "2023-11-08", "close": 79.68, "volume": 1042787.0}, {"date": "2023-11-09", "close": 78.41, "volume": 1232192.0}, {"date": "2023-11-10", "close": 80.34, "volume": 845088.0}, {"date": "2023-11-13", "close": 79.59, "volume": 703583.0}, {"date": "2023-11-14", "close": 85.98, "volume": 2818346.0}, {"date": "2023-11-15", "close": 85.22, "volume": 1362916.0}, {"date": "2023-11-16", "close": 85.14, "volume": 914304.0}, {"date": "2023-11-17", "close": 85.79, "volume": 739740.0}, {"date": "2023-11-20", "close": 86.06, "volume": 964686.0}, {"date": "2023-11-21", "close": 84.99, "volume": 733486.0}, {"date": "2023-11-22", "close": 85.31, "volume": 613808.0}, {"date": "2023-11-24", "close": 85.52, "volume": 335976.0}, {"date": "2023-11-27", "close": 85.42, "volume": 1043107.0}, {"date": "2023-11-28", "close": 84.43, "volume": 827780.0}, {"date": "2023-11-29", "close": 86.07, "volume": 1519229.0}, {"date": "2023-11-30", "close": 85.89, "volume": 1876506.0}, {"date": "2023-12-01", "close": 87.78, "volume": 1844880.0}, {"date": "2023-12-04", "close": 87.21, "volume": 1701089.0}, {"date": "2023-12-05", "close": 87.21, "volume": 2069433.0}, {"date": "2023-12-06", "close": 88.9, "volume": 2621181.0}, {"date": "2023-12-07", "close": 91.16, "volume": 2408686.0}, {"date": "2023-12-08", "close": 92.86, "volume": 1862270.0}, {"date": "2023-12-11", "close": 92.93, "volume": 1638327.0}, {"date": "2023-12-12", "close": 92.41, "volume": 1100816.0}, {"date": "2023-12-13", "close": 96.46, "volume": 2661913.0}, {"date": "2023-12-14", "close": 105.18, "volume": 3501093.0}, {"date": "2023-12-15", "close": 102.48, "volume": 3651760.0}, {"date": "2023-12-18", "close": 101.38, "volume": 1718285.0}, {"date": "2023-12-19", "close": 103.38, "volume": 1369922.0}, {"date": "2023-12-20", "close": 102.12, "volume": 1250726.0}, {"date": "2023-12-21", "close": 103.32, "volume": 1106460.0}, {"date": "2023-12-22", "close": 103.57, "volume": 838167.0}, {"date": "2023-12-26", "close": 103.47, "volume": 704394.0}, {"date": "2023-12-27", "close": 104.06, "volume": 772429.0}, {"date": "2023-12-28", "close": 103.53, "volume": 802396.0}, {"date": "2023-12-29", "close": 102.79, "volume": 916439.0}, {"date": "2024-01-02", "close": 100.78, "volume": 1557781.0}, {"date": "2024-01-03", "close": 99.01, "volume": 1784381.0}, {"date": "2024-01-04", "close": 98.75, "volume": 1172985.0}, {"date": "2024-01-05", "close": 99.79, "volume": 1171369.0}, {"date": "2024-01-08", "close": 102.16, "volume": 1749501.0}, {"date": "2024-01-09", "close": 101.6, "volume": 1336449.0}, {"date": "2024-01-10", "close": 103.12, "volume": 1327571.0}, {"date": "2024-01-11", "close": 103.64, "volume": 1147643.0}, {"date": "2024-01-12", "close": 101.32, "volume": 1491330.0}, {"date": "2024-01-16", "close": 100.0, "volume": 1585584.0}, {"date": "2024-01-17", "close": 98.89, "volume": 1359457.0}, {"date": "2024-01-18", "close": 99.31, "volume": 1606778.0}, {"date": "2024-01-19", "close": 101.09, "volume": 1766422.0}, {"date": "2024-01-22", "close": 103.03, "volume": 1257329.0}, {"date": "2024-01-23", "close": 97.58, "volume": 2029888.0}, {"date": "2024-01-24", "close": 95.98, "volume": 1663566.0}, {"date": "2024-01-25", "close": 98.19, "volume": 1355085.0}, {"date": "2024-01-26", "close": 98.47, "volume": 978522.0}, {"date": "2024-01-29", "close": 99.69, "volume": 1341276.0}, {"date": "2024-01-30", "close": 100.15, "volume": 1193190.0}, {"date": "2024-01-31", "close": 99.35, "volume": 1259207.0}, {"date": "2024-02-01", "close": 101.03, "volume": 1170760.0}, {"date": "2024-02-02", "close": 100.17, "volume": 1245613.0}, {"date": "2024-02-05", "close": 99.02, "volume": 778877.0}, {"date": "2024-02-06", "close": 98.62, "volume": 904509.0}, {"date": "2024-02-07", "close": 99.75, "volume": 990600.0}, {"date": "2024-02-08", "close": 100.27, "volume": 946447.0}, {"date": "2024-02-09", "close": 101.01, "volume": 910643.0}, {"date": "2024-02-12", "close": 105.43, "volume": 2123555.0}, {"date": "2024-02-13", "close": 100.03, "volume": 2069706.0}, {"date": "2024-02-14", "close": 102.69, "volume": 1279455.0}, {"date": "2024-02-15", "close": 104.18, "volume": 1191845.0}, {"date": "2024-02-16", "close": 102.18, "volume": 1782161.0}, {"date": "2024-02-20", "close": 103.55, "volume": 2791284.0}, {"date": "2024-02-21", "close": 107.64, "volume": 3908221.0}, {"date": "2024-02-22", "close": 109.85, "volume": 1729554.0}, {"date": "2024-02-23", "close": 111.3, "volume": 1454693.0}, {"date": "2024-02-26", "close": 112.56, "volume": 1253045.0}, {"date": "2024-02-27", "close": 111.32, "volume": 1242737.0}, {"date": "2024-02-28", "close": 112.17, "volume": 1083914.0}, {"date": "2024-02-29", "close": 114.64, "volume": 1569814.0}, {"date": "2024-03-01", "close": 116.92, "volume": 1687218.0}, {"date": "2024-03-04", "close": 117.28, "volume": 1233956.0}, {"date": "2024-03-05", "close": 115.87, "volume": 1341965.0}, {"date": "2024-03-06", "close": 118.17, "volume": 1804334.0}, {"date": "2024-03-07", "close": 120.14, "volume": 1450759.0}, {"date": "2024-03-08", "close": 120.68, "volume": 1294838.0}, {"date": "2024-03-11", "close": 119.3, "volume": 1182998.0}, {"date": "2024-03-12", "close": 122.17, "volume": 1526935.0}, {"date": "2024-03-13", "close": 123.06, "volume": 1423144.0}, {"date": "2024-03-14", "close": 118.2, "volume": 1836125.0}, {"date": "2024-03-15", "close": 120.31, "volume": 4130197.0}, {"date": "2024-03-18", "close": 119.58, "volume": 1128709.0}, {"date": "2024-03-19", "close": 121.49, "volume": 1016439.0}, {"date": "2024-03-20", "close": 123.66, "volume": 1201168.0}, {"date": "2024-03-21", "close": 126.53, "volume": 1467792.0}, {"date": "2024-03-22", "close": 126.21, "volume": 903904.0}, {"date": "2024-03-25", "close": 125.73, "volume": 662528.0}, {"date": "2024-03-26", "close": 125.89, "volume": 879874.0}, {"date": "2024-03-27", "close": 127.42, "volume": 652218.0}, {"date": "2024-03-28", "close": 129.37, "volume": 1133263.0}, {"date": "2024-04-01", "close": 128.04, "volume": 969517.0}, {"date": "2024-04-02", "close": 124.19, "volume": 1450347.0}, {"date": "2024-04-03", "close": 126.03, "volume": 1139277.0}, {"date": "2024-04-04", "close": 123.0, "volume": 1058855.0}, {"date": "2024-04-05", "close": 125.14, "volume": 765444.0}, {"date": "2024-04-08", "close": 124.49, "volume": 879510.0}, {"date": "2024-04-09", "close": 124.32, "volume": 962604.0}, {"date": "2024-04-10", "close": 118.58, "volume": 1881783.0}, {"date": "2024-04-11", "close": 120.32, "volume": 902429.0}, {"date": "2024-04-12", "close": 120.22, "volume": 966206.0}, {"date": "2024-04-15", "close": 117.85, "volume": 1296282.0}, {"date": "2024-04-16", "close": 114.34, "volume": 1756220.0}, {"date": "2024-04-17", "close": 113.42, "volume": 1212245.0}, {"date": "2024-04-18", "close": 113.16, "volume": 1165518.0}, {"date": "2024-04-19", "close": 112.21, "volume": 1188537.0}, {"date": "2024-04-22", "close": 113.81, "volume": 911269.0}, {"date": "2024-04-23", "close": 119.52, "volume": 1367173.0}, {"date": "2024-04-24", "close": 118.7, "volume": 825212.0}, {"date": "2024-04-25", "close": 117.36, "volume": 967059.0}, {"date": "2024-04-26", "close": 120.22, "volume": 735437.0}, {"date": "2024-04-29", "close": 121.61, "volume": 999826.0}, {"date": "2024-04-30", "close": 119.11, "volume": 822804.0}, {"date": "2024-05-01", "close": 119.52, "volume": 1702358.0}, {"date": "2024-05-02", "close": 121.24, "volume": 730219.0}, {"date": "2024-05-03", "close": 123.63, "volume": 1116164.0}, {"date": "2024-05-06", "close": 127.76, "volume": 1354809.0}, {"date": "2024-05-07", "close": 126.41, "volume": 1239221.0}, {"date": "2024-05-08", "close": 124.05, "volume": 1297290.0}, {"date": "2024-05-09", "close": 126.48, "volume": 1535684.0}, {"date": "2024-05-10", "close": 127.02, "volume": 609190.0}, {"date": "2024-05-13", "close": 126.15, "volume": 789089.0}, {"date": "2024-05-14", "close": 127.38, "volume": 1030772.0}, {"date": "2024-05-15", "close": 134.92, "volume": 2067172.0}, {"date": "2024-05-16", "close": 131.13, "volume": 1633389.0}, {"date": "2024-05-17", "close": 130.74, "volume": 1098223.0}, {"date": "2024-05-20", "close": 131.06, "volume": 1315498.0}, {"date": "2024-05-21", "close": 130.22, "volume": 2032417.0}, {"date": "2024-05-22", "close": 119.2, "volume": 4951641.0}, {"date": "2024-05-23", "close": 119.56, "volume": 2108734.0}, {"date": "2024-05-24", "close": 122.91, "volume": 1715738.0}, {"date": "2024-05-28", "close": 120.06, "volume": 1507442.0}, {"date": "2024-05-29", "close": 118.5, "volume": 1333378.0}, {"date": "2024-05-30", "close": 120.68, "volume": 1069604.0}, {"date": "2024-05-31", "close": 121.64, "volume": 1594423.0}, {"date": "2024-06-03", "close": 120.03, "volume": 1303837.0}, {"date": "2024-06-04", "close": 117.08, "volume": 1319104.0}, {"date": "2024-06-05", "close": 120.25, "volume": 1357836.0}, {"date": "2024-06-06", "close": 118.79, "volume": 922924.0}, {"date": "2024-06-07", "close": 117.09, "volume": 920475.0}, {"date": "2024-06-10", "close": 119.33, "volume": 1120916.0}, {"date": "2024-06-11", "close": 115.94, "volume": 1185273.0}, {"date": "2024-06-12", "close": 120.07, "volume": 1850813.0}, {"date": "2024-06-13", "close": 120.78, "volume": 1114430.0}, {"date": "2024-06-14", "close": 119.32, "volume": 1224486.0}, {"date": "2024-06-17", "close": 120.37, "volume": 1308842.0}, {"date": "2024-06-18", "close": 117.5, "volume": 1533872.0}, {"date": "2024-06-20", "close": 115.68, "volume": 1449452.0}, {"date": "2024-06-21", "close": 117.12, "volume": 2260241.0}, {"date": "2024-06-24", "close": 118.42, "volume": 1375448.0}, {"date": "2024-06-25", "close": 115.68, "volume": 1183694.0}, {"date": "2024-06-26", "close": 116.01, "volume": 886510.0}, {"date": "2024-06-27", "close": 115.17, "volume": 1253322.0}, {"date": "2024-06-28", "close": 115.18, "volume": 1617780.0}, {"date": "2024-07-01", "close": 112.33, "volume": 1328003.0}, {"date": "2024-07-02", "close": 111.21, "volume": 1803452.0}, {"date": "2024-07-03", "close": 111.99, "volume": 823379.0}, {"date": "2024-07-05", "close": 109.16, "volume": 1410385.0}, {"date": "2024-07-08", "close": 110.75, "volume": 1094829.0}, {"date": "2024-07-09", "close": 110.49, "volume": 917684.0}, {"date": "2024-07-10", "close": 113.29, "volume": 1414882.0}, {"date": "2024-07-11", "close": 121.47, "volume": 2448818.0}, {"date": "2024-07-12", "close": 123.15, "volume": 1869958.0}, {"date": "2024-07-15", "close": 123.48, "volume": 1249831.0}, {"date": "2024-07-16", "close": 132.38, "volume": 1877729.0}, {"date": "2024-07-17", "close": 128.17, "volume": 1282918.0}, {"date": "2024-07-18", "close": 131.36, "volume": 1658500.0}, {"date": "2024-07-19", "close": 131.55, "volume": 995928.0}, {"date": "2024-07-22", "close": 134.12, "volume": 1694489.0}, {"date": "2024-07-23", "close": 135.22, "volume": 1203531.0}, {"date": "2024-07-24", "close": 130.28, "volume": 1285170.0}, {"date": "2024-07-25", "close": 132.65, "volume": 1252035.0}, {"date": "2024-07-26", "close": 139.45, "volume": 2249724.0}, {"date": "2024-07-29", "close": 142.13, "volume": 1277533.0}, {"date": "2024-07-30", "close": 143.09, "volume": 887634.0}, {"date": "2024-07-31", "close": 142.71, "volume": 1445266.0}, {"date": "2024-08-01", "close": 138.34, "volume": 1453125.0}, {"date": "2024-08-02", "close": 135.05, "volume": 1633657.0}, {"date": "2024-08-05", "close": 128.11, "volume": 1937931.0}, {"date": "2024-08-06", "close": 129.19, "volume": 1145532.0}, {"date": "2024-08-07", "close": 124.08, "volume": 1758575.0}, {"date": "2024-08-08", "close": 126.66, "volume": 1246694.0}, {"date": "2024-08-09", "close": 127.58, "volume": 1073493.0}, {"date": "2024-08-12", "close": 127.65, "volume": 865954.0}, {"date": "2024-08-13", "close": 129.07, "volume": 1195948.0}, {"date": "2024-08-14", "close": 126.78, "volume": 1333602.0}, {"date": "2024-08-15", "close": 128.96, "volume": 958258.0}, {"date": "2024-08-16", "close": 129.32, "volume": 695641.0}, {"date": "2024-08-19", "close": 133.65, "volume": 1380406.0}, {"date": "2024-08-20", "close": 133.52, "volume": 2019295.0}, {"date": "2024-08-21", "close": 141.03, "volume": 4163898.0}, {"date": "2024-08-22", "close": 141.27, "volume": 1803215.0}, {"date": "2024-08-23", "close": 148.72, "volume": 2498388.0}, {"date": "2024-08-26", "close": 144.9, "volume": 1314906.0}, {"date": "2024-08-27", "close": 143.74, "volume": 1116979.0}, {"date": "2024-08-28", "close": 142.17, "volume": 1322085.0}, {"date": "2024-08-29", "close": 142.29, "volume": 714891.0}, {"date": "2024-08-30", "close": 144.07, "volume": 1285371.0}, {"date": "2024-09-03", "close": 139.88, "volume": 1236646.0}, {"date": "2024-09-04", "close": 139.88, "volume": 1000849.0}, {"date": "2024-09-05", "close": 137.79, "volume": 1111781.0}, {"date": "2024-09-06", "close": 138.78, "volume": 1577450.0}, {"date": "2024-09-09", "close": 139.35, "volume": 1212145.0}, {"date": "2024-09-10", "close": 140.02, "volume": 1197003.0}, {"date": "2024-09-11", "close": 139.4, "volume": 1873877.0}, {"date": "2024-09-12", "close": 144.85, "volume": 1710326.0}, {"date": "2024-09-13", "close": 149.8, "volume": 1744068.0}, {"date": "2024-09-16", "close": 150.04, "volume": 1395710.0}, {"date": "2024-09-17", "close": 150.66, "volume": 1113580.0}, {"date": "2024-09-18", "close": 150.14, "volume": 1807434.0}, {"date": "2024-09-19", "close": 153.12, "volume": 1811946.0}, {"date": "2024-09-20", "close": 150.44, "volume": 5000753.0}, {"date": "2024-09-23", "close": 153.5, "volume": 1029939.0}, {"date": "2024-09-24", "close": 153.32, "volume": 950992.0}, {"date": "2024-09-25", "close": 150.34, "volume": 1299566.0}, {"date": "2024-09-26", "close": 150.62, "volume": 1341774.0}, {"date": "2024-09-27", "close": 155.35, "volume": 1475783.0}, {"date": "2024-09-30", "close": 154.49, "volume": 1282966.0}, {"date": "2024-10-01", "close": 154.75, "volume": 965168.0}, {"date": "2024-10-02", "close": 153.03, "volume": 895402.0}, {"date": "2024-10-03", "close": 153.74, "volume": 851861.0}, {"date": "2024-10-04", "close": 149.89, "volume": 1212424.0}, {"date": "2024-10-07", "close": 150.49, "volume": 1062118.0}, {"date": "2024-10-08", "close": 151.11, "volume": 790200.0}, {"date": "2024-10-09", "close": 151.08, "volume": 632328.0}, {"date": "2024-10-10", "close": 149.07, "volume": 982934.0}, {"date": "2024-10-11", "close": 149.86, "volume": 841731.0}, {"date": "2024-10-14", "close": 153.64, "volume": 977768.0}, {"date": "2024-10-15", "close": 155.18, "volume": 962441.0}, {"date": "2024-10-16", "close": 157.58, "volume": 846401.0}, {"date": "2024-10-17", "close": 156.67, "volume": 849044.0}, {"date": "2024-10-18", "close": 159.58, "volume": 799150.0}, {"date": "2024-10-21", "close": 153.44, "volume": 1103145.0}, {"date": "2024-10-22", "close": 148.02, "volume": 1385392.0}, {"date": "2024-10-23", "close": 146.95, "volume": 1368217.0}, {"date": "2024-10-24", "close": 150.71, "volume": 1071881.0}, {"date": "2024-10-25", "close": 149.02, "volume": 868899.0}, {"date": "2024-10-28", "close": 150.68, "volume": 646016.0}, {"date": "2024-10-29", "close": 147.4, "volume": 2003859.0}, {"date": "2024-10-30", "close": 148.14, "volume": 820002.0}, {"date": "2024-10-31", "close": 146.44, "volume": 956571.0}, {"date": "2024-11-01", "close": 146.5, "volume": 888490.0}, {"date": "2024-11-04", "close": 147.8, "volume": 870535.0}, {"date": "2024-11-05", "close": 153.58, "volume": 832468.0}, {"date": "2024-11-06", "close": 151.34, "volume": 2507803.0}, {"date": "2024-11-07", "close": 153.84, "volume": 1091875.0}, {"date": "2024-11-08", "close": 157.59, "volume": 1226326.0}, {"date": "2024-11-11", "close": 157.37, "volume": 927250.0}, {"date": "2024-11-12", "close": 151.83, "volume": 1238635.0}, {"date": "2024-11-13", "close": 151.66, "volume": 936726.0}, {"date": "2024-11-14", "close": 153.7, "volume": 939878.0}, {"date": "2024-11-15", "close": 152.67, "volume": 782804.0}, {"date": "2024-11-18", "close": 152.41, "volume": 662118.0}, {"date": "2024-11-19", "close": 151.74, "volume": 916768.0}, {"date": "2024-11-20", "close": 151.91, "volume": 720785.0}, {"date": "2024-11-21", "close": 152.36, "volume": 925927.0}, {"date": "2024-11-22", "close": 157.59, "volume": 1242026.0}, {"date": "2024-11-25", "close": 167.8, "volume": 2088949.0}, {"date": "2024-11-26", "close": 164.16, "volume": 1388743.0}, {"date": "2024-11-27", "close": 164.75, "volume": 970298.0}, {"date": "2024-11-29", "close": 165.17, "volume": 359239.0}, {"date": "2024-12-02", "close": 163.91, "volume": 722208.0}, {"date": "2024-12-03", "close": 162.34, "volume": 770186.0}, {"date": "2024-12-04", "close": 155.93, "volume": 1802381.0}, {"date": "2024-12-05", "close": 154.14, "volume": 931528.0}, {"date": "2024-12-06", "close": 154.1, "volume": 1678182.0}, {"date": "2024-12-09", "close": 156.47, "volume": 2304318.0}, {"date": "2024-12-10", "close": 145.6, "volume": 3665672.0}, {"date": "2024-12-11", "close": 142.43, "volume": 2346635.0}, {"date": "2024-12-12", "close": 138.46, "volume": 2320180.0}, {"date": "2024-12-13", "close": 133.85, "volume": 2505619.0}, {"date": "2024-12-16", "close": 134.58, "volume": 1818612.0}, {"date": "2024-12-17", "close": 132.73, "volume": 1396413.0}, {"date": "2024-12-18", "close": 125.72, "volume": 2788940.0}, {"date": "2024-12-19", "close": 123.8, "volume": 2426625.0}, {"date": "2024-12-20", "close": 125.45, "volume": 3411620.0}, {"date": "2024-12-23", "close": 127.02, "volume": 1558050.0}, {"date": "2024-12-24", "close": 127.87, "volume": 794068.0}, {"date": "2024-12-26", "close": 128.23, "volume": 827784.0}, {"date": "2024-12-27", "close": 126.45, "volume": 806438.0}, {"date": "2024-12-30", "close": 126.12, "volume": 1001838.0}, {"date": "2024-12-31", "close": 125.95, "volume": 936817.0}, {"date": "2025-01-02", "close": 124.56, "volume": 967874.0}, {"date": "2025-01-03", "close": 126.23, "volume": 1286890.0}, {"date": "2025-01-06", "close": 126.1, "volume": 1149982.0}, {"date": "2025-01-07", "close": 123.86, "volume": 1362792.0}, {"date": "2025-01-08", "close": 127.03, "volume": 1340040.0}, {"date": "2025-01-10", "close": 123.54, "volume": 1558999.0}, {"date": "2025-01-13", "close": 126.15, "volume": 1313605.0}, {"date": "2025-01-14", "close": 130.9, "volume": 1913776.0}, {"date": "2025-01-15", "close": 134.23, "volume": 1880971.0}, {"date": "2025-01-16", "close": 134.31, "volume": 1152782.0}, {"date": "2025-01-17", "close": 135.16, "volume": 1435651.0}, {"date": "2025-01-21", "close": 135.61, "volume": 1586531.0}, {"date": "2025-01-22", "close": 136.2, "volume": 1478372.0}, {"date": "2025-01-23", "close": 136.68, "volume": 1103641.0}, {"date": "2025-01-24", "close": 135.06, "volume": 857150.0}, {"date": "2025-01-27", "close": 139.91, "volume": 2942352.0}, {"date": "2025-01-28", "close": 137.62, "volume": 1723178.0}, {"date": "2025-01-29", "close": 135.79, "volume": 1585181.0}, {"date": "2025-01-30", "close": 140.69, "volume": 1723433.0}, {"date": "2025-01-31", "close": 135.81, "volume": 1563768.0}, {"date": "2025-02-03", "close": 131.47, "volume": 1759499.0}, {"date": "2025-02-04", "close": 133.87, "volume": 1219319.0}, {"date": "2025-02-05", "close": 134.96, "volume": 1196786.0}, {"date": "2025-02-06", "close": 132.97, "volume": 1611269.0}, {"date": "2025-02-07", "close": 124.35, "volume": 2458549.0}, {"date": "2025-02-10", "close": 125.21, "volume": 1436069.0}, {"date": "2025-02-11", "close": 125.02, "volume": 1522368.0}, {"date": "2025-02-12", "close": 122.57, "volume": 2205984.0}, {"date": "2025-02-13", "close": 123.53, "volume": 1316553.0}, {"date": "2025-02-14", "close": 123.63, "volume": 1800296.0}, {"date": "2025-02-18", "close": 122.05, "volume": 3511939.0}, {"date": "2025-02-19", "close": 114.88, "volume": 5587807.0}, {"date": "2025-02-20", "close": 115.15, "volume": 2098389.0}, {"date": "2025-02-21", "close": 111.48, "volume": 2214079.0}, {"date": "2025-02-24", "close": 110.55, "volume": 2166703.0}, {"date": "2025-02-25", "close": 114.6, "volume": 2810425.0}, {"date": "2025-02-26", "close": 112.64, "volume": 1401080.0}, {"date": "2025-02-27", "close": 110.66, "volume": 1578698.0}, {"date": "2025-02-28", "close": 111.64, "volume": 1836507.0}, {"date": "2025-03-03", "close": 108.39, "volume": 2307033.0}, {"date": "2025-03-04", "close": 108.11, "volume": 2823921.0}, {"date": "2025-03-05", "close": 110.49, "volume": 1841362.0}, {"date": "2025-03-06", "close": 111.15, "volume": 2616809.0}, {"date": "2025-03-07", "close": 109.27, "volume": 2369921.0}, {"date": "2025-03-10", "close": 106.84, "volume": 2412750.0}, {"date": "2025-03-11", "close": 106.83, "volume": 1612927.0}, {"date": "2025-03-12", "close": 106.61, "volume": 1433773.0}, {"date": "2025-03-13", "close": 103.02, "volume": 1494976.0}, {"date": "2025-03-14", "close": 104.89, "volume": 1759993.0}, {"date": "2025-03-17", "close": 106.05, "volume": 1336449.0}, {"date": "2025-03-18", "close": 105.0, "volume": 1273803.0}, {"date": "2025-03-19", "close": 107.03, "volume": 1811273.0}, {"date": "2025-03-20", "close": 107.17, "volume": 1980831.0}, {"date": "2025-03-21", "close": 106.15, "volume": 3337672.0}, {"date": "2025-03-24", "close": 110.22, "volume": 1662153.0}, {"date": "2025-03-25", "close": 110.92, "volume": 1836941.0}, {"date": "2025-03-26", "close": 109.22, "volume": 1202263.0}, {"date": "2025-03-27", "close": 108.81, "volume": 1027748.0}, {"date": "2025-03-28", "close": 105.08, "volume": 1305927.0}, {"date": "2025-03-31", "close": 105.59, "volume": 1478198.0}, {"date": "2025-04-01", "close": 105.3, "volume": 1298322.0}, {"date": "2025-04-02", "close": 106.91, "volume": 1276920.0}, {"date": "2025-04-03", "close": 98.39, "volume": 2220104.0}, {"date": "2025-04-04", "close": 100.86, "volume": 3036027.0}, {"date": "2025-04-07", "close": 94.52, "volume": 3824086.0}, {"date": "2025-04-08", "close": 90.5, "volume": 3090086.0}, {"date": "2025-04-09", "close": 95.5, "volume": 6395590.0}, {"date": "2025-04-10", "close": 92.74, "volume": 2761067.0}, {"date": "2025-04-11", "close": 93.62, "volume": 1869813.0}, {"date": "2025-04-14", "close": 94.21, "volume": 1566280.0}, {"date": "2025-04-15", "close": 94.03, "volume": 1111432.0}, {"date": "2025-04-16", "close": 91.81, "volume": 1073940.0}, {"date": "2025-04-17", "close": 93.92, "volume": 1437440.0}, {"date": "2025-04-21", "close": 92.13, "volume": 1097692.0}, {"date": "2025-04-22", "close": 97.47, "volume": 1817415.0}, {"date": "2025-04-23", "close": 98.19, "volume": 2256198.0}, {"date": "2025-04-24", "close": 101.06, "volume": 1528132.0}, {"date": "2025-04-25", "close": 100.08, "volume": 972925.0}, {"date": "2025-04-28", "close": 101.12, "volume": 1312475.0}, {"date": "2025-04-29", "close": 100.5, "volume": 1020183.0}, {"date": "2025-04-30", "close": 100.87, "volume": 1766308.0}, {"date": "2025-05-01", "close": 101.18, "volume": 1231712.0}, {"date": "2025-05-02", "close": 104.33, "volume": 1296858.0}, {"date": "2025-05-05", "close": 103.97, "volume": 991492.0}, {"date": "2025-05-06", "close": 101.59, "volume": 1117155.0}, {"date": "2025-05-07", "close": 102.4, "volume": 1174770.0}, {"date": "2025-05-08", "close": 103.88, "volume": 1414612.0}, {"date": "2025-05-09", "close": 103.5, "volume": 871749.0}, {"date": "2025-05-12", "close": 108.51, "volume": 1214142.0}, {"date": "2025-05-13", "close": 109.36, "volume": 1422605.0}, {"date": "2025-05-14", "close": 105.07, "volume": 1943678.0}, {"date": "2025-05-15", "close": 106.38, "volume": 1470927.0}, {"date": "2025-05-16", "close": 107.26, "volume": 1468813.0}, {"date": "2025-05-19", "close": 106.05, "volume": 1614490.0}, {"date": "2025-05-20", "close": 104.51, "volume": 3493815.0}, {"date": "2025-05-21", "close": 104.01, "volume": 4775130.0}, {"date": "2025-05-22", "close": 104.14, "volume": 2670245.0}, {"date": "2025-05-23", "close": 104.26, "volume": 1718245.0}, {"date": "2025-05-27", "close": 107.93, "volume": 2084203.0}, {"date": "2025-05-28", "close": 104.18, "volume": 1738829.0}, {"date": "2025-05-29", "close": 105.05, "volume": 1252148.0}, {"date": "2025-05-30", "close": 104.25, "volume": 1346063.0}, {"date": "2025-06-02", "close": 103.31, "volume": 1462336.0}, {"date": "2025-06-03", "close": 105.48, "volume": 1285109.0}, {"date": "2025-06-04", "close": 108.22, "volume": 1644996.0}, {"date": "2025-06-05", "close": 108.65, "volume": 1650732.0}, {"date": "2025-06-06", "close": 107.33, "volume": 1051620.0}, {"date": "2025-06-09", "close": 109.54, "volume": 1507851.0}, {"date": "2025-06-10", "close": 111.95, "volume": 1725960.0}, {"date": "2025-06-11", "close": 109.39, "volume": 1921839.0}, {"date": "2025-06-12", "close": 110.55, "volume": 1125682.0}, {"date": "2025-06-13", "close": 107.59, "volume": 1372472.0}, {"date": "2025-06-16", "close": 108.49, "volume": 1849412.0}, {"date": "2025-06-17", "close": 104.85, "volume": 1964990.0}, {"date": "2025-06-18", "close": 105.45, "volume": 1551544.0}, {"date": "2025-06-20", "close": 108.31, "volume": 5014857.0}, {"date": "2025-06-23", "close": 112.48, "volume": 2039400.0}, {"date": "2025-06-24", "close": 113.3, "volume": 1966477.0}, {"date": "2025-06-25", "close": 111.31, "volume": 1117028.0}, {"date": "2025-06-26", "close": 113.83, "volume": 1397882.0}, {"date": "2025-06-27", "close": 114.3, "volume": 2011143.0}, {"date": "2025-06-30", "close": 114.13, "volume": 963633.0}, {"date": "2025-07-01", "close": 117.98, "volume": 2514413.0}, {"date": "2025-07-02", "close": 120.26, "volume": 2281849.0}, {"date": "2025-07-03", "close": 117.79, "volume": 1124095.0}, {"date": "2025-07-07", "close": 116.31, "volume": 1015467.0}, {"date": "2025-07-08", "close": 117.0, "volume": 1297977.0}, {"date": "2025-07-09", "close": 121.39, "volume": 3128362.0}, {"date": "2025-07-10", "close": 122.63, "volume": 2033206.0}, {"date": "2025-07-11", "close": 120.78, "volume": 1767138.0}, {"date": "2025-07-14", "close": 119.34, "volume": 2069823.0}, {"date": "2025-07-15", "close": 113.78, "volume": 2261777.0}, {"date": "2025-07-16", "close": 116.74, "volume": 1973844.0}, {"date": "2025-07-17", "close": 117.48, "volume": 1330983.0}, {"date": "2025-07-18", "close": 116.9, "volume": 886785.0}, {"date": "2025-07-21", "close": 116.65, "volume": 866201.0}, {"date": "2025-07-22", "close": 126.59, "volume": 2917953.0}, {"date": "2025-07-23", "close": 126.75, "volume": 1960530.0}, {"date": "2025-07-24", "close": 122.62, "volume": 1726944.0}, {"date": "2025-07-25", "close": 123.04, "volume": 947289.0}, {"date": "2025-07-28", "close": 123.32, "volume": 1077876.0}, {"date": "2025-07-29", "close": 122.87, "volume": 1198817.0}, {"date": "2025-07-30", "close": 119.45, "volume": 1633239.0}, {"date": "2025-07-31", "close": 118.36, "volume": 1230674.0}, {"date": "2025-08-01", "close": 121.91, "volume": 1673132.0}, {"date": "2025-08-04", "close": 124.99, "volume": 1003559.0}, {"date": "2025-08-05", "close": 127.17, "volume": 1066571.0}, {"date": "2025-08-06", "close": 125.87, "volume": 1369514.0}, {"date": "2025-08-07", "close": 125.84, "volume": 1143690.0}, {"date": "2025-08-08", "close": 125.78, "volume": 898184.0}, {"date": "2025-08-11", "close": 124.18, "volume": 1163098.0}, {"date": "2025-08-12", "close": 128.29, "volume": 1354607.0}, {"date": "2025-08-13", "close": 133.35, "volume": 2145043.0}, {"date": "2025-08-14", "close": 131.01, "volume": 1504348.0}, {"date": "2025-08-15", "close": 130.5, "volume": 1542572.0}, {"date": "2025-08-18", "close": 131.18, "volume": 1515592.0}, {"date": "2025-08-19", "close": 132.18, "volume": 2963291.0}, {"date": "2025-08-20", "close": 131.43, "volume": 3507995.0}, {"date": "2025-08-21", "close": 131.58, "volume": 1753616.0}, {"date": "2025-08-22", "close": 139.17, "volume": 2904444.0}, {"date": "2025-08-25", "close": 138.61, "volume": 1433624.0}, {"date": "2025-08-26", "close": 137.7, "volume": 1194484.0}, {"date": "2025-08-27", "close": 137.94, "volume": 1314827.0}, {"date": "2025-08-28", "close": 138.88, "volume": 1036196.0}, {"date": "2025-08-29", "close": 139.0, "volume": 1188408.0}, {"date": "2025-09-02", "close": 138.28, "volume": 1380906.0}, {"date": "2025-09-03", "close": 140.79, "volume": 2150689.0}, {"date": "2025-09-04", "close": 145.41, "volume": 2727665.0}, {"date": "2025-09-05", "close": 147.37, "volume": 2741472.0}, {"date": "2025-09-08", "close": 148.0, "volume": 1501059.0}, {"date": "2025-09-09", "close": 144.82, "volume": 2350624.0}, {"date": "2025-09-10", "close": 143.2, "volume": 1524175.0}, {"date": "2025-09-11", "close": 146.95, "volume": 1409696.0}, {"date": "2025-09-12", "close": 143.47, "volume": 975495.0}, {"date": "2025-09-15", "close": 141.63, "volume": 1638385.0}, {"date": "2025-09-16", "close": 141.3, "volume": 1432128.0}, {"date": "2025-09-17", "close": 140.16, "volume": 2095749.0}, {"date": "2025-09-18", "close": 139.84, "volume": 1537830.0}, {"date": "2025-09-19", "close": 139.69, "volume": 3055867.0}, {"date": "2025-09-22", "close": 136.22, "volume": 2126917.0}, {"date": "2025-09-23", "close": 136.59, "volume": 1096074.0}, {"date": "2025-09-24", "close": 137.2, "volume": 1098270.0}, {"date": "2025-09-25", "close": 135.01, "volume": 1020448.0}, {"date": "2025-09-26", "close": 137.22, "volume": 646244.0}, {"date": "2025-09-29", "close": 138.28, "volume": 834902.0}, {"date": "2025-09-30", "close": 138.14, "volume": 1071544.0}, {"date": "2025-10-01", "close": 139.95, "volume": 932838.0}, {"date": "2025-10-02", "close": 139.55, "volume": 844768.0}, {"date": "2025-10-03", "close": 142.72, "volume": 1009386.0}, {"date": "2025-10-06", "close": 140.74, "volume": 1137912.0}, {"date": "2025-10-07", "close": 132.86, "volume": 1574613.0}, {"date": "2025-10-08", "close": 132.15, "volume": 1933416.0}, {"date": "2025-10-09", "close": 128.73, "volume": 2114338.0}, {"date": "2025-10-10", "close": 127.26, "volume": 1396236.0}, {"date": "2025-10-13", "close": 127.67, "volume": 739471.0}, {"date": "2025-10-14", "close": 133.28, "volume": 1433624.0}, {"date": "2025-10-15", "close": 134.3, "volume": 1158127.0}, {"date": "2025-10-16", "close": 134.35, "volume": 1003325.0}, {"date": "2025-10-17", "close": 135.71, "volume": 1237387.0}, {"date": "2025-10-20", "close": 135.72, "volume": 969728.0}, {"date": "2025-10-21", "close": 137.92, "volume": 1269125.0}, {"date": "2025-10-22", "close": 136.19, "volume": 1008024.0}, {"date": "2025-10-23", "close": 136.7, "volume": 615555.0}, {"date": "2025-10-24", "close": 137.92, "volume": 1051101.0}, {"date": "2025-10-27", "close": 138.68, "volume": 989966.0}, {"date": "2025-10-28", "close": 138.75, "volume": 1292150.0}, {"date": "2025-10-29", "close": 134.6, "volume": 2245681.0}, {"date": "2025-10-30", "close": 133.58, "volume": 1234999.0}, {"date": "2025-10-31", "close": 134.95, "volume": 621345.0}, {"date": "2025-11-03", "close": 133.31, "volume": 950223.0}, {"date": "2025-11-04", "close": 133.68, "volume": 987560.0}, {"date": "2025-11-05", "close": 133.65, "volume": 742368.0}, {"date": "2025-11-06", "close": 132.66, "volume": 654343.0}, {"date": "2025-11-07", "close": 133.78, "volume": 900429.0}, {"date": "2025-11-10", "close": 134.25, "volume": 749779.0}, {"date": "2025-11-11", "close": 135.65, "volume": 557930.0}, {"date": "2025-11-12", "close": 135.58, "volume": 725695.0}, {"date": "2025-11-13", "close": 131.89, "volume": 815756.0}, {"date": "2025-11-14", "close": 130.34, "volume": 1062387.0}, {"date": "2025-11-17", "close": 126.68, "volume": 1455581.0}, {"date": "2025-11-18", "close": 126.38, "volume": 932512.0}, {"date": "2025-11-19", "close": 126.35, "volume": 864658.0}, {"date": "2025-11-20", "close": 126.25, "volume": 1220398.0}, {"date": "2025-11-21", "close": 131.63, "volume": 1550473.0}, {"date": "2025-11-24", "close": 130.35, "volume": 989417.0}, {"date": "2025-11-25", "close": 138.35, "volume": 1297676.0}, {"date": "2025-11-26", "close": 140.51, "volume": 1015172.0}, {"date": "2025-11-28", "close": 139.83, "volume": 376056.0}, {"date": "2025-12-01", "close": 139.88, "volume": 835836.0}, {"date": "2025-12-02", "close": 139.1, "volume": 843393.0}, {"date": "2025-12-03", "close": 142.71, "volume": 1235155.0}, {"date": "2025-12-04", "close": 141.06, "volume": 1330530.0}, {"date": "2025-12-05", "close": 138.94, "volume": 1043244.0}, {"date": "2025-12-08", "close": 136.2, "volume": 2355864.0}, {"date": "2025-12-09", "close": 132.98, "volume": 3046769.0}, {"date": "2025-12-10", "close": 138.64, "volume": 2644376.0}, {"date": "2025-12-11", "close": 139.82, "volume": 1319154.0}, {"date": "2025-12-12", "close": 139.15, "volume": 1326324.0}, {"date": "2025-12-15", "close": 140.46, "volume": 1441186.0}, {"date": "2025-12-16", "close": 138.67, "volume": 1133021.0}, {"date": "2025-12-17", "close": 139.16, "volume": 1297012.0}, {"date": "2025-12-18", "close": 139.49, "volume": 1357648.0}, {"date": "2025-12-19", "close": 139.79, "volume": 3486826.0}, {"date": "2025-12-22", "close": 139.66, "volume": 795992.0}, {"date": "2025-12-23", "close": 138.29, "volume": 780600.0}, {"date": "2025-12-24", "close": 139.58, "volume": 444505.0}, {"date": "2025-12-26", "close": 139.12, "volume": 462105.0}, {"date": "2025-12-29", "close": 137.94, "volume": 611471.0}, {"date": "2025-12-30", "close": 136.6, "volume": 537591.0}, {"date": "2025-12-31", "close": 135.22, "volume": 596727.0}, {"date": "2026-01-02", "close": 135.58, "volume": 792249.0}, {"date": "2026-01-05", "close": 136.15, "volume": 716942.0}, {"date": "2026-01-06", "close": 136.09, "volume": 745762.0}, {"date": "2026-01-07", "close": 134.8, "volume": 1223872.0}, {"date": "2026-01-08", "close": 135.56, "volume": 1583393.0}, {"date": "2026-01-09", "close": 145.38, "volume": 2490668.0}, {"date": "2026-01-12", "close": 146.95, "volume": 2015371.0}, {"date": "2026-01-13", "close": 148.81, "volume": 1520700.0}, {"date": "2026-01-14", "close": 144.92, "volume": 1854448.0}, {"date": "2026-01-15", "close": 149.04, "volume": 1262616.0}, {"date": "2026-01-16", "close": 146.68, "volume": 1098269.0}, {"date": "2026-01-20", "close": 143.87, "volume": 1154511.0}, {"date": "2026-01-21", "close": 148.54, "volume": 1094176.0}, {"date": "2026-01-22", "close": 147.56, "volume": 1291713.0}, {"date": "2026-01-23", "close": 144.92, "volume": 798375.0}, {"date": "2026-01-26", "close": 143.94, "volume": 897906.0}, {"date": "2026-01-27", "close": 143.07, "volume": 1210362.0}, {"date": "2026-01-28", "close": 144.99, "volume": 994788.0}, {"date": "2026-01-29", "close": 147.07, "volume": 1157312.0}, {"date": "2026-01-30", "close": 144.49, "volume": 1012533.0}, {"date": "2026-02-02", "close": 145.48, "volume": 1190109.0}, {"date": "2026-02-03", "close": 146.46, "volume": 2140482.0}, {"date": "2026-02-04", "close": 150.48, "volume": 1486027.0}, {"date": "2026-02-05", "close": 150.6, "volume": 943060.0}, {"date": "2026-02-06", "close": 153.28, "volume": 1746500.0}, {"date": "2026-02-09", "close": 152.26, "volume": 708179.0}, {"date": "2026-02-10", "close": 161.27, "volume": 1649861.0}, {"date": "2026-02-11", "close": 161.47, "volume": 1134240.0}, {"date": "2026-02-12", "close": 162.61, "volume": 1279278.0}, {"date": "2026-02-13", "close": 166.12, "volume": 1237477.0}, {"date": "2026-02-17", "close": 163.83, "volume": 2139963.0}, {"date": "2026-02-18", "close": 160.0, "volume": 2585995.0}, {"date": "2026-02-19", "close": 160.2, "volume": 1227664.0}, {"date": "2026-02-20", "close": 162.0, "volume": 1207882.0}, {"date": "2026-02-23", "close": 158.44, "volume": 915034.0}, {"date": "2026-02-24", "close": 159.63, "volume": 877971.0}, {"date": "2026-02-25", "close": 157.11, "volume": 1166121.0}, {"date": "2026-02-26", "close": 158.65, "volume": 835059.0}, {"date": "2026-02-27", "close": 157.24, "volume": 1315524.0}, {"date": "2026-03-02", "close": 154.28, "volume": 1081647.0}, {"date": "2026-03-03", "close": 153.66, "volume": 1235184.0}, {"date": "2026-03-04", "close": 153.56, "volume": 1002203.0}, {"date": "2026-03-05", "close": 149.64, "volume": 928219.0}, {"date": "2026-03-06", "close": 147.68, "volume": 996531.0}, {"date": "2026-03-09", "close": 147.13, "volume": 1334965.0}, {"date": "2026-03-10", "close": 145.65, "volume": 1087075.0}, {"date": "2026-03-11", "close": 143.24, "volume": 1165949.0}, {"date": "2026-03-12", "close": 138.02, "volume": 1331993.0}, {"date": "2026-03-13", "close": 136.69, "volume": 2028257.0}, {"date": "2026-03-16", "close": 142.17, "volume": 1671184.0}, {"date": "2026-03-17", "close": 141.52, "volume": 750703.0}, {"date": "2026-03-18", "close": 136.94, "volume": 1167892.0}, {"date": "2026-03-19", "close": 136.57, "volume": 1455099.0}, {"date": "2026-03-20", "close": 132.0, "volume": 2847343.0}, {"date": "2026-03-23", "close": 137.98, "volume": 1434190.0}, {"date": "2026-03-24", "close": 136.46, "volume": 1528479.0}, {"date": "2026-03-25", "close": 136.91, "volume": 1198072.0}, {"date": "2026-03-26", "close": 133.23, "volume": 1615442.0}, {"date": "2026-03-27", "close": 131.12, "volume": 1606996.0}, {"date": "2026-03-30", "close": 130.46, "volume": 2318321.0}, {"date": "2026-03-31", "close": 136.47, "volume": 1333938.0}, {"date": "2026-04-01", "close": 136.85, "volume": 965539.0}, {"date": "2026-04-02", "close": 135.83, "volume": 740518.0}, {"date": "2026-04-06", "close": 137.81, "volume": 940576.0}, {"date": "2026-04-07", "close": 133.09, "volume": 885628.0}, {"date": "2026-04-08", "close": 139.16, "volume": 1051278.0}, {"date": "2026-04-09", "close": 140.23, "volume": 1229368.0}, {"date": "2026-04-10", "close": 140.12, "volume": 1232901.0}, {"date": "2026-04-13", "close": 141.31, "volume": 1089280.0}, {"date": "2026-04-14", "close": 141.94, "volume": 1024639.0}, {"date": "2026-04-15", "close": 140.13, "volume": 861054.0}, {"date": "2026-04-16", "close": 138.9, "volume": 721057.0}, {"date": "2026-04-17", "close": 146.68, "volume": 1649683.0}, {"date": "2026-04-20", "close": 147.29, "volume": 826725.0}, {"date": "2026-04-21", "close": 148.32, "volume": 1087687.0}, {"date": "2026-04-22", "close": 148.02, "volume": 743320.0}, {"date": "2026-04-23", "close": 149.25, "volume": 724035.0}, {"date": "2026-04-24", "close": 146.64, "volume": 829572.0}, {"date": "2026-04-27", "close": 147.36, "volume": 783405.0}, {"date": "2026-04-28", "close": 143.73, "volume": 756449.0}, {"date": "2026-04-29", "close": 139.57, "volume": 935414.0}, {"date": "2026-04-30", "close": 142.14, "volume": 973295.0}, {"date": "2026-05-01", "close": 139.84, "volume": 780489.0}, {"date": "2026-05-04", "close": 135.05, "volume": 836383.0}, {"date": "2026-05-05", "close": 137.28, "volume": 725268.0}, {"date": "2026-05-06", "close": 141.6, "volume": 1664108.0}, {"date": "2026-05-07", "close": 137.09, "volume": 910888.0}, {"date": "2026-05-08", "close": 137.89, "volume": 749929.0}, {"date": "2026-05-11", "close": 135.15, "volume": 980044.0}, {"date": "2026-05-12", "close": 134.42, "volume": 912419.0}, {"date": "2026-05-13", "close": 132.88, "volume": 915489.0}, {"date": "2026-05-14", "close": 132.0, "volume": 919269.0}, {"date": "2026-05-15", "close": 126.22, "volume": 1274645.0}, {"date": "2026-05-18", "close": 126.97, "volume": 1184903.0}, {"date": "2026-05-19", "close": 124.14, "volume": 1923942.0}, {"date": "2026-05-20", "close": 136.31, "volume": 1943522.0}, {"date": "2026-05-21", "close": 134.51, "volume": 1550238.0}, {"date": "2026-05-22", "close": 134.33, "volume": 1047702.0}, {"date": "2026-05-26", "close": 137.85, "volume": 1251804.0}, {"date": "2026-05-27", "close": 139.96, "volume": 1328641.0}, {"date": "2026-05-28", "close": 138.14, "volume": 716482.0}, {"date": "2026-05-29", "close": 138.54, "volume": 1183153.0}, {"date": "2026-06-01", "close": 138.38, "volume": 1346630.0}, {"date": "2026-06-02", "close": 139.53, "volume": 709787.0}, {"date": "2026-06-03", "close": 137.42, "volume": 945463.0}, {"date": "2026-06-04", "close": 139.82, "volume": 764374.0}, {"date": "2026-06-05", "close": 137.91, "volume": 1033658.0}, {"date": "2026-06-08", "close": 137.16, "volume": 636314.0}, {"date": "2026-06-09", "close": 144.14, "volume": 1436614.0}, {"date": "2026-06-10", "close": 138.9, "volume": 948543.0}, {"date": "2026-06-11", "close": 147.21, "volume": 1122008.0}, {"date": "2026-06-12", "close": 147.1, "volume": 1187314.0}, {"date": "2026-06-15", "close": 148.71, "volume": 1148207.0}, {"date": "2026-06-16", "close": 153.27, "volume": 1700711.0}, {"date": "2026-06-17", "close": 149.66, "volume": 1786141.0}, {"date": "2026-06-18", "close": 155.67, "volume": 1851128.0}, {"date": "2026-06-22", "close": 151.92, "volume": 1472152.0}, {"date": "2026-06-23", "close": 150.96, "volume": 1253111.0}, {"date": "2026-06-24", "close": 161.03, "volume": 1446596.0}, {"date": "2026-06-25", "close": 162.08, "volume": 1158687.0}, {"date": "2026-06-26", "close": 164.14, "volume": 1663317.0}, {"date": "2026-06-29", "close": 164.88, "volume": 666204.0}, {"date": "2026-06-30", "close": 164.75, "volume": 1370793.0}, {"date": "2026-07-01", "close": 157.37, "volume": 1122802.0}, {"date": "2026-07-02", "close": 157.14, "volume": 865422.0}, {"date": "2026-07-06", "close": 155.13, "volume": 799079.0}, {"date": "2026-07-07", "close": 151.64, "volume": 1272789.0}, {"date": "2026-07-08", "close": 145.57, "volume": 1170506.0}, {"date": "2026-07-09", "close": 148.26, "volume": 766033.0}, {"date": "2026-07-10", "close": 149.49, "volume": 778599.0}, {"date": "2026-07-13", "close": 148.15, "volume": 740345.0}, {"date": "2026-07-14", "close": 152.53, "volume": 1360449.0}, {"date": "2026-07-15", "close": 153.19, "volume": 838227.0}, {"date": "2026-07-16", "close": 155.81, "volume": 1288055.0}, {"date": "2026-07-17", "close": 150.76, "volume": 775915.0}, {"date": "2026-07-20", "close": 146.94, "volume": 713680.0}, {"date": "2026-07-21", "close": 147.2, "volume": 971142.0}, {"date": "2026-07-22", "close": 148.98, "volume": 1016751.0}, {"date": "2026-07-23", "close": 146.55, "volume": 1094463.0}, {"date": "2026-07-24", "close": 149.87, "volume": 723963.0}, {"date": "2026-07-27", "close": 151.01, "volume": 457054.0}, {"date": "2026-07-28", "close": 154.98, "volume": 972550.0}, {"date": "2026-07-29", "close": 150.2, "volume": 800395.0}, {"date": "2026-07-30", "close": 150.03, "volume": 791516.0}, {"date": "2026-07-31", "close": 145.89, "volume": 1094318.0}], "refreshing": true}