{"ticker": "TRMB", "overview": {"cik": "864749", "ticker": "TRMB", "name": "TRIMBLE INC.", "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "sic": "3829", "announcements": [{"form": "3", "date": "2026-08-28", "title": "FORM 3", "accession": "0001932446-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006107", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-351011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0000864749-26-000108", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0000864749-26-000106", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000547", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001640371-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005634", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000864749-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000864749-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000864749-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000864749-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000864749-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000864749-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000864749-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000864749-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000864749-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000864749-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000864749-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000864749-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000864749-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000864749-26-000081", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0000864749-26-000073", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0000864749-26-000071", "price_sensitive": true}, {"form": "SD", "date": "2026-05-22", "title": "Form SD", "accession": "0000864749-26-000067", "price_sensitive": false}]}, "description": "TRIMBLE INC. trades as TRMB on the NASDAQ and is registered in the United States, classified under Measuring & Controlling Devices, NEC (SIC 3829). Privy Trades holds 16 insider filings for the company. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TRMB", "has_prices": true, "as_of": "2026-08-07", "last": 59.51, "prev_close": 58.55, "change": 0.9600000000000009, "change_pct": 0.01639624252775407, "session_volume": 2116405.0, "vwap_5": 58.86483016975064, "vwap_20": 55.15520170596373, "vwap_60": 53.52321794584969, "vwap_250": 66.030181877346, "high_52w": 83.52, "low_52w": 48.87, "avg_volume_20": 2478118.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003944", "src": "13DG", "ticker": "TRMB", "cik": "864749", "company": "TRIMBLE INC.", "company_raw": "TRIMBLE 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": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.7% passive stake in TRMB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003944-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "0001708636-26-000004", "src": "INSIDERS", "ticker": "TRMB", "cik": "864749", "company": "TRIMBLE INC.", "company_raw": "TRIMBLE INC.", "who": "Kenneth B. Bement", "who_key": "Bement Kenneth B", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 307843.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on TRMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1708636/000170863626000004/0001708636-26-000004-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "HOUSE-2026-20035408-T67", "src": "CONGRESS", "ticker": "TRMB", "cik": "", "company": "TRIMBLE INC.", "company_raw": "09/01/2026$100,001 -\n$250,000\nF S: New\nDC Trimble Inc. - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney offloads TRMB ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100244}, {"id": "13DG-0001193125-26-351011", "src": "13DG", "ticker": "TRMB", "cik": "864749", "company": "TRIMBLE INC.", "company_raw": "TRIMBLE INC.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC takes a 5.4% passive stake in TRMB", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-351011-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000093751-26-000547", "src": "13DG", "ticker": "TRMB", "cik": "864749", "company": "TRIMBLE INC.", "company_raw": "TRIMBLE INC.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "STATE STREET CORP takes a 5% passive stake in TRMB", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000547-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180884}, {"id": "HOUSE-2026-20034713-T84", "src": "CONGRESS", "ticker": "TRMB", "cik": "", "company": "TRIMBLE INC.", "company_raw": "Street Trust > Bank of America\nTrimble Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells TRMB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000895421-26-000169", "src": "13DG", "ticker": "TRMB", "cik": "864749", "company": "TRIMBLE INC.", "company_raw": "TRIMBLE INC.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "MORGAN STANLEY moves to a 4.1% passive stake in TRMB", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000169-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0002100119-26-001118", "src": "13DG", "ticker": "TRMB", "cik": "864749", "company": "TRIMBLE INC.", "company_raw": "TRIMBLE INC.", "who": "Trimble Inc.", "who_key": "TRIMBLE 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": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "TRIMBLE INC. takes a 7.57% passive stake in TRMB", "source_url": "https://www.sec.gov/Archives/edgar/data/864749/0002100119-26-001118-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000769", "src": "13DG", "ticker": "TRMB", "cik": "864749", "company": "TRIMBLE INC.", "company_raw": "TRIMBLE INC.", "who": "Trimble Inc.", "who_key": "TRIMBLE 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": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "TRIMBLE INC. crosses 5% of TRMB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/864749/0002100121-26-000769-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "HOUSE-2026-20034500-T82", "src": "CONGRESS", "ticker": "TRMB", "cik": "", "company": "TRIMBLE INC.", "company_raw": "Street Trust > Bank of America\nTrimble Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up TRMB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291764}, {"id": "13DG-0000102909-26-002404", "src": "13DG", "ticker": "TRMB", "cik": "864749", "company": "TRIMBLE INC.", "company_raw": "TRIMBLE INC.", "who": "Trimble Inc.", "who_key": "TRIMBLE 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": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "TRIMBLE INC. adjusts its stake in TRMB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/864749/0000102909-26-002404-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "HOUSE-2026-20033921-T9", "src": "CONGRESS", "ticker": "TRMB", "cik": "", "company": "TRIMBLE INC.", "company_raw": "02602/02/2026$1,001 - $15,000\nF S: New\nDC Trimble Inc. - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney trims TRMB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033921.pdf", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399764}, {"id": "HOUSE-2026-20033921-T10", "src": "CONGRESS", "ticker": "TRMB", "cik": "", "company": "TRIMBLE INC.", "company_raw": "02602/01/2026$1,001 - $15,000\nF S: New\nDC Trimble Inc. - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney trims TRMB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033921.pdf", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401204}, {"id": "HOUSE-2025-20030296-T119", "src": "CONGRESS", "ticker": "TRMB", "cik": "", "company": "TRIMBLE INC.", "company_raw": "ication\nDate\nAmount Cap.\nGains >\n$200?\nJT Trimble Inc. - Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julie Johnson sells TRMB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836084}, {"id": "HOUSE-2025-20027975-T35", "src": "CONGRESS", "ticker": "TRMB", "cik": "", "company": "TRIMBLE INC.", "company_raw": "02503/01/2025$1,001 - $15,000\nF S: New\nDC Trimble Inc. - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney offloads TRMB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027975.pdf", "trade_date": "2025-02-10", "timestamp": "2025-02-10", "mins": 908084}, {"id": "HOUSE-2024-20025622-T74", "src": "CONGRESS", "ticker": "TRMB", "cik": "", "company": "TRIMBLE INC.", "company_raw": "ew\nS O: Sarah Landsman Traditional IRA\nSP Trimble Inc. - Common Stock", "who": "Hon. Greg Landsman", "who_key": "Hon. Greg Landsman", "role": "House \u00b7 OH01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Greg Landsman dumps TRMB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025622.pdf", "trade_date": "2023-11-17", "timestamp": "2023-11-17", "mins": 1557524}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003944", "src": "13DG", "ticker": "TRMB", "cik": "864749", "company": "TRIMBLE INC.", "company_raw": "TRIMBLE 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": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.7% passive stake in TRMB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003944-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "13DG-0001193125-26-351011", "src": "13DG", "ticker": "TRMB", "cik": "864749", "company": "TRIMBLE INC.", "company_raw": "TRIMBLE INC.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC takes a 5.4% passive stake in TRMB", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-351011-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000093751-26-000547", "src": "13DG", "ticker": "TRMB", "cik": "864749", "company": "TRIMBLE INC.", "company_raw": "TRIMBLE INC.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "STATE STREET CORP takes a 5% passive stake in TRMB", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000547-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000895421-26-000169", "src": "13DG", "ticker": "TRMB", "cik": "864749", "company": "TRIMBLE INC.", "company_raw": "TRIMBLE INC.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "MORGAN STANLEY moves to a 4.1% passive stake in TRMB", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000169-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0002100119-26-001118", "src": "13DG", "ticker": "TRMB", "cik": "864749", "company": "TRIMBLE INC.", "company_raw": "TRIMBLE INC.", "who": "Trimble Inc.", "who_key": "TRIMBLE 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": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "TRIMBLE INC. takes a 7.57% passive stake in TRMB", "source_url": "https://www.sec.gov/Archives/edgar/data/864749/0002100119-26-001118-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000769", "src": "13DG", "ticker": "TRMB", "cik": "864749", "company": "TRIMBLE INC.", "company_raw": "TRIMBLE INC.", "who": "Trimble Inc.", "who_key": "TRIMBLE 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": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "TRIMBLE INC. crosses 5% of TRMB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/864749/0002100121-26-000769-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-002404", "src": "13DG", "ticker": "TRMB", "cik": "864749", "company": "TRIMBLE INC.", "company_raw": "TRIMBLE INC.", "who": "Trimble Inc.", "who_key": "TRIMBLE 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": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "TRIMBLE INC. adjusts its stake in TRMB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/864749/0000102909-26-002404-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Trimble Inc. - Common Stock", "new_value": "TRIMBLE INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000864749", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000864749", "applied": 1, "detected_at": "2026-10-28T01:46:15.854986"}]}, "key_people": [{"who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 103004.0, "net": -103004.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2026-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-01-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033921.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-01-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033921.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027975.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2026-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}}, {"who": "Hon. Greg Landsman", "who_key": "Hon. Greg Landsman", "role": "House \u00b7 OH01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-11-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025622.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-11-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025622.pdf"}}], "activity": [{"date": "2026-08-25", "net": -100001.0}], "announcements": [{"form": "3", "date": "2026-08-28", "title": "FORM 3", "accession": "0001932446-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006107", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-351011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0000864749-26-000108", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0000864749-26-000106", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000547", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001640371-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005634", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000864749-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000864749-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000864749-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000864749-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000864749-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000864749-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000864749-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000864749-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000864749-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000864749-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000864749-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000864749-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000864749-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000864749-26-000081", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0000864749-26-000073", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0000864749-26-000071", "price_sensitive": true}, {"form": "SD", "date": "2026-05-22", "title": "Form SD", "accession": "0000864749-26-000067", "price_sensitive": false}], "performance": {"ticker": "TRMB", "has_prices": true, "summary": {"n": 1, "avg": -0.10524733122838681, "win_rate": 0.0, "best": -0.10524733122838681, "worst": -0.10524733122838681, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-14", "score": 0.0, "ref_price": 66.51, "return": -0.10524733122838681}]}, "price_series": [{"date": "2016-08-08", "close": 27.74, "volume": 956731.0}, {"date": "2016-08-09", "close": 27.66, "volume": 704348.0}, {"date": "2016-08-10", "close": 27.59, "volume": 665331.0}, {"date": "2016-08-11", "close": 27.94, "volume": 884887.0}, {"date": "2016-08-12", "close": 27.73, "volume": 786280.0}, {"date": "2016-08-15", "close": 27.85, "volume": 1367532.0}, {"date": "2016-08-16", "close": 27.82, "volume": 986720.0}, {"date": "2016-08-17", "close": 27.49, "volume": 695288.0}, {"date": "2016-08-18", "close": 27.72, "volume": 653369.0}, {"date": "2016-08-19", "close": 27.85, "volume": 1135348.0}, {"date": "2016-08-22", "close": 27.56, "volume": 967949.0}, {"date": "2016-08-23", "close": 27.84, "volume": 1277262.0}, {"date": "2016-08-24", "close": 27.36, "volume": 863306.0}, {"date": "2016-08-25", "close": 27.43, "volume": 870370.0}, {"date": "2016-08-26", "close": 27.49, "volume": 960863.0}, {"date": "2016-08-29", "close": 27.5, "volume": 879078.0}, {"date": "2016-08-30", "close": 27.46, "volume": 689247.0}, {"date": "2016-08-31", "close": 27.4, "volume": 794016.0}, {"date": "2016-09-01", "close": 27.34, "volume": 1180642.0}, {"date": "2016-09-02", "close": 27.43, "volume": 1195508.0}, {"date": "2016-09-06", "close": 27.55, "volume": 1358266.0}, {"date": "2016-09-07", "close": 27.42, "volume": 755828.0}, {"date": "2016-09-08", "close": 27.03, "volume": 1071560.0}, {"date": "2016-09-09", "close": 26.0, "volume": 1379074.0}, {"date": "2016-09-12", "close": 26.61, "volume": 1370979.0}, {"date": "2016-09-13", "close": 26.2, "volume": 1205836.0}, {"date": "2016-09-14", "close": 26.1, "volume": 895395.0}, {"date": "2016-09-15", "close": 26.56, "volume": 511541.0}, {"date": "2016-09-16", "close": 26.155, "volume": 2032639.0}, {"date": "2016-09-19", "close": 26.68, "volume": 1369678.0}, {"date": "2016-09-20", "close": 26.86, "volume": 1758450.0}, {"date": "2016-09-21", "close": 27.4, "volume": 1093072.0}, {"date": "2016-09-22", "close": 27.7, "volume": 1298571.0}, {"date": "2016-09-23", "close": 27.96, "volume": 1578951.0}, {"date": "2016-09-26", "close": 27.95, "volume": 1242909.0}, {"date": "2016-09-27", "close": 28.19, "volume": 716953.0}, {"date": "2016-09-28", "close": 28.47, "volume": 880884.0}, {"date": "2016-09-29", "close": 28.12, "volume": 875176.0}, {"date": "2016-09-30", "close": 28.56, "volume": 1200192.0}, {"date": "2016-10-03", "close": 28.38, "volume": 976909.0}, {"date": "2016-10-04", "close": 28.4, "volume": 1237296.0}, {"date": "2016-10-05", "close": 28.64, "volume": 1350889.0}, {"date": "2016-10-06", "close": 28.81, "volume": 896843.0}, {"date": "2016-10-07", "close": 28.47, "volume": 1239759.0}, {"date": "2016-10-10", "close": 28.6, "volume": 725978.0}, {"date": "2016-10-11", "close": 28.15, "volume": 863648.0}, {"date": "2016-10-12", "close": 28.22, "volume": 1194468.0}, {"date": "2016-10-13", "close": 28.42, "volume": 1346392.0}, {"date": "2016-10-14", "close": 28.52, "volume": 2282317.0}, {"date": "2016-10-17", "close": 29.03, "volume": 2757617.0}, {"date": "2016-10-18", "close": 29.3, "volume": 1248388.0}, {"date": "2016-10-19", "close": 29.5, "volume": 1395135.0}, {"date": "2016-10-20", "close": 29.49, "volume": 1122868.0}, {"date": "2016-10-21", "close": 29.31, "volume": 684284.0}, {"date": "2016-10-24", "close": 29.38, "volume": 664007.0}, {"date": "2016-10-25", "close": 28.64, "volume": 1331036.0}, {"date": "2016-10-26", "close": 28.7, "volume": 1222886.0}, {"date": "2016-10-27", "close": 27.84, "volume": 1719365.0}, {"date": "2016-10-28", "close": 27.55, "volume": 1978132.0}, {"date": "2016-10-31", "close": 27.64, "volume": 1557459.0}, {"date": "2016-11-01", "close": 26.98, "volume": 2510650.0}, {"date": "2016-11-02", "close": 25.68, "volume": 3551717.0}, {"date": "2016-11-03", "close": 25.34, "volume": 2006483.0}, {"date": "2016-11-04", "close": 25.87, "volume": 2790446.0}, {"date": "2016-11-07", "close": 26.79, "volume": 1937709.0}, {"date": "2016-11-08", "close": 26.66, "volume": 1274663.0}, {"date": "2016-11-09", "close": 27.49, "volume": 4136639.0}, {"date": "2016-11-10", "close": 27.14, "volume": 3313691.0}, {"date": "2016-11-11", "close": 27.4, "volume": 2907497.0}, {"date": "2016-11-14", "close": 28.48, "volume": 2480391.0}, {"date": "2016-11-15", "close": 28.66, "volume": 3489640.0}, {"date": "2016-11-16", "close": 28.01, "volume": 2108419.0}, {"date": "2016-11-17", "close": 27.95, "volume": 857521.0}, {"date": "2016-11-18", "close": 27.51, "volume": 901726.0}, {"date": "2016-11-21", "close": 27.52, "volume": 1382076.0}, {"date": "2016-11-22", "close": 27.52, "volume": 1646032.0}, {"date": "2016-11-23", "close": 28.29, "volume": 1950960.0}, {"date": "2016-11-25", "close": 28.76, "volume": 812564.0}, {"date": "2016-11-28", "close": 28.43, "volume": 1166986.0}, {"date": "2016-11-29", "close": 28.34, "volume": 1413057.0}, {"date": "2016-11-30", "close": 28.19, "volume": 1212421.0}, {"date": "2016-12-01", "close": 27.67, "volume": 1757233.0}, {"date": "2016-12-02", "close": 28.09, "volume": 1418250.0}, {"date": "2016-12-05", "close": 29.0, "volume": 1753857.0}, {"date": "2016-12-06", "close": 29.23, "volume": 1392002.0}, {"date": "2016-12-07", "close": 30.26, "volume": 2598478.0}, {"date": "2016-12-08", "close": 29.77, "volume": 1643349.0}, {"date": "2016-12-09", "close": 29.39, "volume": 975354.0}, {"date": "2016-12-12", "close": 29.37, "volume": 1078355.0}, {"date": "2016-12-13", "close": 29.89, "volume": 1087265.0}, {"date": "2016-12-14", "close": 29.72, "volume": 1638006.0}, {"date": "2016-12-15", "close": 30.25, "volume": 1390936.0}, {"date": "2016-12-16", "close": 30.59, "volume": 3749603.0}, {"date": "2016-12-19", "close": 30.58, "volume": 1010153.0}, {"date": "2016-12-20", "close": 30.66, "volume": 887264.0}, {"date": "2016-12-21", "close": 30.5, "volume": 1308923.0}, {"date": "2016-12-22", "close": 30.27, "volume": 956511.0}, {"date": "2016-12-23", "close": 30.42, "volume": 613382.0}, {"date": "2016-12-27", "close": 30.73, "volume": 424978.0}, {"date": "2016-12-28", "close": 30.17, "volume": 537861.0}, {"date": "2016-12-29", "close": 30.22, "volume": 714716.0}, {"date": "2016-12-30", "close": 30.15, "volume": 943046.0}, {"date": "2017-01-03", "close": 30.27, "volume": 1697885.0}, {"date": "2017-01-04", "close": 30.97, "volume": 1374904.0}, {"date": "2017-01-05", "close": 30.49, "volume": 1415543.0}, {"date": "2017-01-06", "close": 30.44, "volume": 949696.0}, {"date": "2017-01-09", "close": 30.25, "volume": 992546.0}, {"date": "2017-01-10", "close": 30.31, "volume": 1161556.0}, {"date": "2017-01-11", "close": 30.35, "volume": 1102997.0}, {"date": "2017-01-12", "close": 30.59, "volume": 636626.0}, {"date": "2017-01-13", "close": 30.95, "volume": 717434.0}, {"date": "2017-01-17", "close": 30.33, "volume": 806415.0}, {"date": "2017-01-18", "close": 30.49, "volume": 554193.0}, {"date": "2017-01-19", "close": 29.96, "volume": 1065211.0}, {"date": "2017-01-20", "close": 29.95, "volume": 1303703.0}, {"date": "2017-01-23", "close": 29.55, "volume": 1663803.0}, {"date": "2017-01-24", "close": 29.95, "volume": 1505894.0}, {"date": "2017-01-25", "close": 30.09, "volume": 1481546.0}, {"date": "2017-01-26", "close": 29.77, "volume": 1290782.0}, {"date": "2017-01-27", "close": 29.97, "volume": 574470.0}, {"date": "2017-01-30", "close": 29.34, "volume": 1740657.0}, {"date": "2017-01-31", "close": 29.62, "volume": 1108615.0}, {"date": "2017-02-01", "close": 29.62, "volume": 832815.0}, {"date": "2017-02-02", "close": 29.84, "volume": 989605.0}, {"date": "2017-02-03", "close": 30.26, "volume": 780110.0}, {"date": "2017-02-06", "close": 29.89, "volume": 636999.0}, {"date": "2017-02-07", "close": 30.05, "volume": 953209.0}, {"date": "2017-02-08", "close": 30.24, "volume": 1441179.0}, {"date": "2017-02-09", "close": 31.7, "volume": 2153388.0}, {"date": "2017-02-10", "close": 31.34, "volume": 1471556.0}, {"date": "2017-02-13", "close": 31.41, "volume": 1188947.0}, {"date": "2017-02-14", "close": 31.3, "volume": 817560.0}, {"date": "2017-02-15", "close": 31.0, "volume": 985762.0}, {"date": "2017-02-16", "close": 30.86, "volume": 1088563.0}, {"date": "2017-02-17", "close": 31.18, "volume": 1864758.0}, {"date": "2017-02-21", "close": 31.46, "volume": 1034607.0}, {"date": "2017-02-22", "close": 31.46, "volume": 856822.0}, {"date": "2017-02-23", "close": 31.42, "volume": 740644.0}, {"date": "2017-02-24", "close": 31.4, "volume": 632582.0}, {"date": "2017-02-27", "close": 31.48, "volume": 1387870.0}, {"date": "2017-02-28", "close": 31.03, "volume": 1406906.0}, {"date": "2017-03-01", "close": 32.01, "volume": 1302917.0}, {"date": "2017-03-02", "close": 31.8, "volume": 1094831.0}, {"date": "2017-03-03", "close": 31.8, "volume": 827155.0}, {"date": "2017-03-06", "close": 31.67, "volume": 881352.0}, {"date": "2017-03-07", "close": 31.52, "volume": 937914.0}, {"date": "2017-03-08", "close": 31.57, "volume": 943292.0}, {"date": "2017-03-09", "close": 31.37, "volume": 1032137.0}, {"date": "2017-03-10", "close": 31.48, "volume": 1375161.0}, {"date": "2017-03-13", "close": 31.58, "volume": 557574.0}, {"date": "2017-03-14", "close": 31.51, "volume": 501649.0}, {"date": "2017-03-15", "close": 31.8, "volume": 981580.0}, {"date": "2017-03-16", "close": 31.81, "volume": 628279.0}, {"date": "2017-03-17", "close": 31.72, "volume": 2314006.0}, {"date": "2017-03-20", "close": 31.73, "volume": 784476.0}, {"date": "2017-03-21", "close": 31.05, "volume": 1397993.0}, {"date": "2017-03-22", "close": 31.17, "volume": 697824.0}, {"date": "2017-03-23", "close": 31.24, "volume": 746320.0}, {"date": "2017-03-24", "close": 31.32, "volume": 761339.0}, {"date": "2017-03-27", "close": 31.35, "volume": 739885.0}, {"date": "2017-03-28", "close": 31.71, "volume": 707118.0}, {"date": "2017-03-29", "close": 31.67, "volume": 529233.0}, {"date": "2017-03-30", "close": 32.2, "volume": 1004686.0}, {"date": "2017-03-31", "close": 32.01, "volume": 1479930.0}, {"date": "2017-04-03", "close": 31.75, "volume": 991756.0}, {"date": "2017-04-04", "close": 31.27, "volume": 1801374.0}, {"date": "2017-04-05", "close": 31.0, "volume": 1359819.0}, {"date": "2017-04-06", "close": 31.38, "volume": 411045.0}, {"date": "2017-04-07", "close": 31.21, "volume": 697274.0}, {"date": "2017-04-10", "close": 31.25, "volume": 495590.0}, {"date": "2017-04-11", "close": 31.45, "volume": 934983.0}, {"date": "2017-04-12", "close": 30.84, "volume": 649046.0}, {"date": "2017-04-13", "close": 30.46, "volume": 814968.0}, {"date": "2017-04-17", "close": 30.69, "volume": 808095.0}, {"date": "2017-04-18", "close": 30.87, "volume": 594358.0}, {"date": "2017-04-19", "close": 30.91, "volume": 587515.0}, {"date": "2017-04-20", "close": 31.1, "volume": 962809.0}, {"date": "2017-04-21", "close": 30.95, "volume": 1270032.0}, {"date": "2017-04-24", "close": 32.05, "volume": 1092114.0}, {"date": "2017-04-25", "close": 32.74, "volume": 1524115.0}, {"date": "2017-04-26", "close": 32.34, "volume": 763373.0}, {"date": "2017-04-27", "close": 32.62, "volume": 1160168.0}, {"date": "2017-04-28", "close": 35.43, "volume": 4177941.0}, {"date": "2017-05-01", "close": 35.83, "volume": 1563598.0}, {"date": "2017-05-02", "close": 36.04, "volume": 2109687.0}, {"date": "2017-05-03", "close": 35.61, "volume": 1569582.0}, {"date": "2017-05-04", "close": 35.67, "volume": 1193193.0}, {"date": "2017-05-05", "close": 36.0, "volume": 1209781.0}, {"date": "2017-05-08", "close": 35.91, "volume": 1279912.0}, {"date": "2017-05-09", "close": 35.67, "volume": 1057973.0}, {"date": "2017-05-10", "close": 35.83, "volume": 920450.0}, {"date": "2017-05-11", "close": 35.65, "volume": 1016893.0}, {"date": "2017-05-12", "close": 35.58, "volume": 691367.0}, {"date": "2017-05-15", "close": 35.63, "volume": 1088600.0}, {"date": "2017-05-16", "close": 35.59, "volume": 987193.0}, {"date": "2017-05-17", "close": 34.46, "volume": 995474.0}, {"date": "2017-05-18", "close": 34.35, "volume": 1780722.0}, {"date": "2017-05-19", "close": 35.53, "volume": 1355405.0}, {"date": "2017-05-22", "close": 35.67, "volume": 712274.0}, {"date": "2017-05-23", "close": 35.86, "volume": 698008.0}, {"date": "2017-05-24", "close": 35.69, "volume": 534521.0}, {"date": "2017-05-25", "close": 35.79, "volume": 476843.0}, {"date": "2017-05-26", "close": 35.76, "volume": 476850.0}, {"date": "2017-05-30", "close": 35.86, "volume": 405944.0}, {"date": "2017-05-31", "close": 36.04, "volume": 1166089.0}, {"date": "2017-06-01", "close": 36.47, "volume": 831458.0}, {"date": "2017-06-02", "close": 36.74, "volume": 911281.0}, {"date": "2017-06-05", "close": 37.0, "volume": 978554.0}, {"date": "2017-06-06", "close": 36.78, "volume": 960519.0}, {"date": "2017-06-07", "close": 36.91, "volume": 866755.0}, {"date": "2017-06-08", "close": 36.78, "volume": 742321.0}, {"date": "2017-06-09", "close": 36.32, "volume": 880699.0}, {"date": "2017-06-12", "close": 36.31, "volume": 921931.0}, {"date": "2017-06-13", "close": 36.52, "volume": 738052.0}, {"date": "2017-06-14", "close": 36.74, "volume": 866306.0}, {"date": "2017-06-15", "close": 36.39, "volume": 539762.0}, {"date": "2017-06-16", "close": 36.6, "volume": 1754348.0}, {"date": "2017-06-19", "close": 37.15, "volume": 603852.0}, {"date": "2017-06-20", "close": 36.51, "volume": 684151.0}, {"date": "2017-06-21", "close": 36.33, "volume": 618981.0}, {"date": "2017-06-22", "close": 36.56, "volume": 547164.0}, {"date": "2017-06-23", "close": 36.45, "volume": 1092550.0}, {"date": "2017-06-26", "close": 36.51, "volume": 511058.0}, {"date": "2017-06-27", "close": 35.8, "volume": 485346.0}, {"date": "2017-06-28", "close": 36.13, "volume": 746496.0}, {"date": "2017-06-29", "close": 35.72, "volume": 656631.0}, {"date": "2017-06-30", "close": 35.67, "volume": 875668.0}, {"date": "2017-07-03", "close": 35.79, "volume": 608581.0}, {"date": "2017-07-05", "close": 35.92, "volume": 888007.0}, {"date": "2017-07-06", "close": 35.69, "volume": 918125.0}, {"date": "2017-07-07", "close": 36.69, "volume": 755063.0}, {"date": "2017-07-10", "close": 36.74, "volume": 849722.0}, {"date": "2017-07-11", "close": 37.01, "volume": 1073490.0}, {"date": "2017-07-12", "close": 37.36, "volume": 870704.0}, {"date": "2017-07-13", "close": 37.26, "volume": 776252.0}, {"date": "2017-07-14", "close": 37.45, "volume": 545907.0}, {"date": "2017-07-17", "close": 37.23, "volume": 487065.0}, {"date": "2017-07-18", "close": 37.15, "volume": 461207.0}, {"date": "2017-07-19", "close": 37.56, "volume": 426856.0}, {"date": "2017-07-20", "close": 37.55, "volume": 301757.0}, {"date": "2017-07-21", "close": 37.71, "volume": 459020.0}, {"date": "2017-07-24", "close": 38.2, "volume": 690316.0}, {"date": "2017-07-25", "close": 38.79, "volume": 1584588.0}, {"date": "2017-07-26", "close": 38.36, "volume": 719214.0}, {"date": "2017-07-27", "close": 37.8, "volume": 982525.0}, {"date": "2017-07-28", "close": 37.43, "volume": 910668.0}, {"date": "2017-07-31", "close": 37.43, "volume": 720813.0}, {"date": "2017-08-01", "close": 37.5, "volume": 1047511.0}, {"date": "2017-08-02", "close": 37.58, "volume": 1600325.0}, {"date": "2017-08-03", "close": 37.84, "volume": 1749787.0}, {"date": "2017-08-04", "close": 37.75, "volume": 857359.0}, {"date": "2017-08-07", "close": 37.83, "volume": 877067.0}, {"date": "2017-08-08", "close": 37.45, "volume": 608853.0}, {"date": "2017-08-09", "close": 37.02, "volume": 1266767.0}, {"date": "2017-08-10", "close": 36.18, "volume": 743128.0}, {"date": "2017-08-11", "close": 36.48, "volume": 1444007.0}, {"date": "2017-08-14", "close": 37.0, "volume": 1344423.0}, {"date": "2017-08-15", "close": 36.93, "volume": 1283010.0}, {"date": "2017-08-16", "close": 37.28, "volume": 1581171.0}, {"date": "2017-08-17", "close": 37.21, "volume": 1184927.0}, {"date": "2017-08-18", "close": 37.31, "volume": 784562.0}, {"date": "2017-08-21", "close": 37.46, "volume": 726046.0}, {"date": "2017-08-22", "close": 38.18, "volume": 552005.0}, {"date": "2017-08-23", "close": 37.7, "volume": 1296746.0}, {"date": "2017-08-24", "close": 38.01, "volume": 643719.0}, {"date": "2017-08-25", "close": 38.13, "volume": 1111316.0}, {"date": "2017-08-28", "close": 38.09, "volume": 804562.0}, {"date": "2017-08-29", "close": 38.02, "volume": 558048.0}, {"date": "2017-08-30", "close": 38.5, "volume": 573510.0}, {"date": "2017-08-31", "close": 38.68, "volume": 995746.0}, {"date": "2017-09-01", "close": 38.68, "volume": 478986.0}, {"date": "2017-09-05", "close": 38.53, "volume": 1110262.0}, {"date": "2017-09-06", "close": 38.61, "volume": 1007976.0}, {"date": "2017-09-07", "close": 38.91, "volume": 667326.0}, {"date": "2017-09-08", "close": 38.87, "volume": 1035873.0}, {"date": "2017-09-11", "close": 39.55, "volume": 1078845.0}, {"date": "2017-09-12", "close": 39.88, "volume": 1039808.0}, {"date": "2017-09-13", "close": 39.87, "volume": 857578.0}, {"date": "2017-09-14", "close": 39.79, "volume": 833312.0}, {"date": "2017-09-15", "close": 39.66, "volume": 1267552.0}, {"date": "2017-09-18", "close": 39.92, "volume": 1121507.0}, {"date": "2017-09-19", "close": 40.14, "volume": 1543018.0}, {"date": "2017-09-20", "close": 39.61, "volume": 903435.0}, {"date": "2017-09-21", "close": 39.45, "volume": 596011.0}, {"date": "2017-09-22", "close": 39.76, "volume": 478621.0}, {"date": "2017-09-25", "close": 39.13, "volume": 1412591.0}, {"date": "2017-09-26", "close": 38.98, "volume": 973953.0}, {"date": "2017-09-27", "close": 39.55, "volume": 773986.0}, {"date": "2017-09-28", "close": 39.42, "volume": 575398.0}, {"date": "2017-09-29", "close": 39.25, "volume": 988118.0}, {"date": "2017-10-02", "close": 39.88, "volume": 1247119.0}, {"date": "2017-10-03", "close": 40.7, "volume": 1197256.0}, {"date": "2017-10-04", "close": 40.67, "volume": 584589.0}, {"date": "2017-10-05", "close": 40.63, "volume": 508970.0}, {"date": "2017-10-06", "close": 40.62, "volume": 1299696.0}, {"date": "2017-10-09", "close": 40.59, "volume": 464653.0}, {"date": "2017-10-10", "close": 40.59, "volume": 454696.0}, {"date": "2017-10-11", "close": 40.59, "volume": 498533.0}, {"date": "2017-10-12", "close": 40.68, "volume": 572852.0}, {"date": "2017-10-13", "close": 40.63, "volume": 597619.0}, {"date": "2017-10-16", "close": 40.98, "volume": 684066.0}, {"date": "2017-10-17", "close": 41.05, "volume": 667652.0}, {"date": "2017-10-18", "close": 41.03, "volume": 624387.0}, {"date": "2017-10-19", "close": 40.92, "volume": 481971.0}, {"date": "2017-10-20", "close": 41.12, "volume": 681140.0}, {"date": "2017-10-23", "close": 40.78, "volume": 522881.0}, {"date": "2017-10-24", "close": 41.12, "volume": 1647460.0}, {"date": "2017-10-25", "close": 41.2, "volume": 1334306.0}, {"date": "2017-10-26", "close": 41.21, "volume": 1550896.0}, {"date": "2017-10-27", "close": 42.89, "volume": 2585714.0}, {"date": "2017-10-30", "close": 40.76, "volume": 2349482.0}, {"date": "2017-10-31", "close": 40.88, "volume": 1250894.0}, {"date": "2017-11-01", "close": 40.37, "volume": 1251663.0}, {"date": "2017-11-02", "close": 39.79, "volume": 1304439.0}, {"date": "2017-11-03", "close": 40.1, "volume": 1615636.0}, {"date": "2017-11-06", "close": 40.65, "volume": 893771.0}, {"date": "2017-11-07", "close": 40.48, "volume": 849113.0}, {"date": "2017-11-08", "close": 40.42, "volume": 757565.0}, {"date": "2017-11-09", "close": 40.56, "volume": 926105.0}, {"date": "2017-11-10", "close": 40.37, "volume": 926980.0}, {"date": "2017-11-13", "close": 40.99, "volume": 1226645.0}, {"date": "2017-11-14", "close": 41.3, "volume": 1241558.0}, {"date": "2017-11-15", "close": 40.94, "volume": 902328.0}, {"date": "2017-11-16", "close": 41.53, "volume": 983832.0}, {"date": "2017-11-17", "close": 41.42, "volume": 983531.0}, {"date": "2017-11-20", "close": 41.79, "volume": 851117.0}, {"date": "2017-11-21", "close": 42.04, "volume": 807934.0}, {"date": "2017-11-22", "close": 41.95, "volume": 1007717.0}, {"date": "2017-11-24", "close": 42.11, "volume": 354708.0}, {"date": "2017-11-27", "close": 42.42, "volume": 1042557.0}, {"date": "2017-11-28", "close": 42.4, "volume": 1053512.0}, {"date": "2017-11-29", "close": 41.44, "volume": 1316120.0}, {"date": "2017-11-30", "close": 41.99, "volume": 1596984.0}, {"date": "2017-12-01", "close": 42.0, "volume": 1298627.0}, {"date": "2017-12-04", "close": 41.61, "volume": 1147505.0}, {"date": "2017-12-05", "close": 41.23, "volume": 1106817.0}, {"date": "2017-12-06", "close": 40.73, "volume": 1061715.0}, {"date": "2017-12-07", "close": 40.87, "volume": 1193693.0}, {"date": "2017-12-08", "close": 41.21, "volume": 1043122.0}, {"date": "2017-12-11", "close": 41.19, "volume": 1141937.0}, {"date": "2017-12-12", "close": 40.8, "volume": 753384.0}, {"date": "2017-12-13", "close": 40.51, "volume": 781515.0}, {"date": "2017-12-14", "close": 40.24, "volume": 1080836.0}, {"date": "2017-12-15", "close": 40.67, "volume": 2387616.0}, {"date": "2017-12-18", "close": 41.14, "volume": 972576.0}, {"date": "2017-12-19", "close": 41.23, "volume": 761247.0}, {"date": "2017-12-20", "close": 40.94, "volume": 795544.0}, {"date": "2017-12-21", "close": 40.48, "volume": 699248.0}, {"date": "2017-12-22", "close": 40.51, "volume": 400884.0}, {"date": "2017-12-26", "close": 40.35, "volume": 456481.0}, {"date": "2017-12-27", "close": 40.41, "volume": 369776.0}, {"date": "2017-12-28", "close": 40.97, "volume": 784807.0}, {"date": "2017-12-29", "close": 40.64, "volume": 748200.0}, {"date": "2018-01-02", "close": 41.06, "volume": 879469.0}, {"date": "2018-01-03", "close": 42.19, "volume": 949073.0}, {"date": "2018-01-04", "close": 42.85, "volume": 1558862.0}, {"date": "2018-01-05", "close": 43.0, "volume": 758994.0}, {"date": "2018-01-08", "close": 43.01, "volume": 880804.0}, {"date": "2018-01-09", "close": 42.86, "volume": 887117.0}, {"date": "2018-01-10", "close": 42.68, "volume": 1303002.0}, {"date": "2018-01-11", "close": 42.99, "volume": 624139.0}, {"date": "2018-01-12", "close": 43.39, "volume": 502139.0}, {"date": "2018-01-16", "close": 43.12, "volume": 745660.0}, {"date": "2018-01-17", "close": 43.91, "volume": 863997.0}, {"date": "2018-01-18", "close": 44.08, "volume": 748423.0}, {"date": "2018-01-19", "close": 44.59, "volume": 634536.0}, {"date": "2018-01-22", "close": 44.49, "volume": 362795.0}, {"date": "2018-01-23", "close": 45.08, "volume": 785866.0}, {"date": "2018-01-24", "close": 44.83, "volume": 652118.0}, {"date": "2018-01-25", "close": 45.07, "volume": 1253279.0}, {"date": "2018-01-26", "close": 44.93, "volume": 1011288.0}, {"date": "2018-01-29", "close": 44.8, "volume": 651094.0}, {"date": "2018-01-30", "close": 44.17, "volume": 732924.0}, {"date": "2018-01-31", "close": 44.1, "volume": 939724.0}, {"date": "2018-02-01", "close": 44.45, "volume": 543348.0}, {"date": "2018-02-02", "close": 43.24, "volume": 693051.0}, {"date": "2018-02-05", "close": 40.59, "volume": 1570519.0}, {"date": "2018-02-06", "close": 40.32, "volume": 1693810.0}, {"date": "2018-02-07", "close": 40.82, "volume": 1822543.0}, {"date": "2018-02-08", "close": 39.34, "volume": 927667.0}, {"date": "2018-02-09", "close": 38.07, "volume": 2816587.0}, {"date": "2018-02-12", "close": 40.0, "volume": 2237239.0}, {"date": "2018-02-13", "close": 39.27, "volume": 1352409.0}, {"date": "2018-02-14", "close": 40.01, "volume": 1301325.0}, {"date": "2018-02-15", "close": 39.81, "volume": 1088029.0}, {"date": "2018-02-16", "close": 39.47, "volume": 1072557.0}, {"date": "2018-02-20", "close": 38.96, "volume": 1290913.0}, {"date": "2018-02-21", "close": 38.28, "volume": 2834993.0}, {"date": "2018-02-22", "close": 38.18, "volume": 895159.0}, {"date": "2018-02-23", "close": 38.67, "volume": 1128251.0}, {"date": "2018-02-26", "close": 39.22, "volume": 1180724.0}, {"date": "2018-02-27", "close": 38.36, "volume": 767540.0}, {"date": "2018-02-28", "close": 37.93, "volume": 1904732.0}, {"date": "2018-03-01", "close": 37.42, "volume": 1025550.0}, {"date": "2018-03-02", "close": 37.78, "volume": 1059880.0}, {"date": "2018-03-05", "close": 38.34, "volume": 1153554.0}, {"date": "2018-03-06", "close": 38.38, "volume": 1052589.0}, {"date": "2018-03-07", "close": 38.46, "volume": 923090.0}, {"date": "2018-03-08", "close": 38.3, "volume": 807292.0}, {"date": "2018-03-09", "close": 39.45, "volume": 1221045.0}, {"date": "2018-03-12", "close": 39.35, "volume": 929647.0}, {"date": "2018-03-13", "close": 38.92, "volume": 931003.0}, {"date": "2018-03-14", "close": 38.61, "volume": 770186.0}, {"date": "2018-03-15", "close": 38.23, "volume": 878119.0}, {"date": "2018-03-16", "close": 38.34, "volume": 2251519.0}, {"date": "2018-03-19", "close": 37.49, "volume": 941835.0}, {"date": "2018-03-20", "close": 37.51, "volume": 1044434.0}, {"date": "2018-03-21", "close": 37.42, "volume": 653217.0}, {"date": "2018-03-22", "close": 35.76, "volume": 1300419.0}, {"date": "2018-03-23", "close": 34.64, "volume": 1299145.0}, {"date": "2018-03-26", "close": 35.78, "volume": 1053167.0}, {"date": "2018-03-27", "close": 34.97, "volume": 981573.0}, {"date": "2018-03-28", "close": 34.77, "volume": 1425712.0}, {"date": "2018-03-29", "close": 35.88, "volume": 1069210.0}, {"date": "2018-04-02", "close": 34.92, "volume": 1134646.0}, {"date": "2018-04-03", "close": 35.24, "volume": 1501659.0}, {"date": "2018-04-04", "close": 35.29, "volume": 1022189.0}, {"date": "2018-04-05", "close": 35.74, "volume": 1669363.0}, {"date": "2018-04-06", "close": 34.35, "volume": 1207397.0}, {"date": "2018-04-09", "close": 34.33, "volume": 1020384.0}, {"date": "2018-04-10", "close": 35.03, "volume": 968675.0}, {"date": "2018-04-11", "close": 34.91, "volume": 593047.0}, {"date": "2018-04-12", "close": 34.96, "volume": 963904.0}, {"date": "2018-04-13", "close": 34.88, "volume": 751821.0}, {"date": "2018-04-16", "close": 35.16, "volume": 596311.0}, {"date": "2018-04-17", "close": 37.1, "volume": 1689639.0}, {"date": "2018-04-18", "close": 37.34, "volume": 1063744.0}, {"date": "2018-04-19", "close": 36.76, "volume": 857526.0}, {"date": "2018-04-20", "close": 36.57, "volume": 1163506.0}, {"date": "2018-04-23", "close": 36.13, "volume": 576760.0}, {"date": "2018-04-24", "close": 35.58, "volume": 1377536.0}, {"date": "2018-04-25", "close": 34.83, "volume": 1195802.0}, {"date": "2018-04-26", "close": 35.08, "volume": 717788.0}, {"date": "2018-04-27", "close": 35.0, "volume": 923143.0}, {"date": "2018-04-30", "close": 34.6, "volume": 840612.0}, {"date": "2018-05-01", "close": 34.6, "volume": 1450867.0}, {"date": "2018-05-02", "close": 34.34, "volume": 991220.0}, {"date": "2018-05-03", "close": 34.34, "volume": 886113.0}, {"date": "2018-05-04", "close": 34.89, "volume": 912471.0}, {"date": "2018-05-07", "close": 35.65, "volume": 1733815.0}, {"date": "2018-05-08", "close": 35.035, "volume": 3673311.0}, {"date": "2018-05-09", "close": 33.94, "volume": 1818885.0}, {"date": "2018-05-10", "close": 34.35, "volume": 1223500.0}, {"date": "2018-05-11", "close": 34.53, "volume": 963025.0}, {"date": "2018-05-14", "close": 34.93, "volume": 1011069.0}, {"date": "2018-05-15", "close": 34.55, "volume": 1338597.0}, {"date": "2018-05-16", "close": 34.78, "volume": 1281970.0}, {"date": "2018-05-17", "close": 34.83, "volume": 1315192.0}, {"date": "2018-05-18", "close": 34.7, "volume": 1376059.0}, {"date": "2018-05-21", "close": 34.92, "volume": 1103875.0}, {"date": "2018-05-22", "close": 34.6, "volume": 1458258.0}, {"date": "2018-05-23", "close": 34.71, "volume": 1856499.0}, {"date": "2018-05-24", "close": 34.49, "volume": 933569.0}, {"date": "2018-05-25", "close": 34.68, "volume": 1211545.0}, {"date": "2018-05-29", "close": 34.42, "volume": 1396626.0}, {"date": "2018-05-30", "close": 34.18, "volume": 1690807.0}, {"date": "2018-05-31", "close": 33.06, "volume": 2530697.0}, {"date": "2018-06-01", "close": 34.41, "volume": 1718541.0}, {"date": "2018-06-04", "close": 34.13, "volume": 1409386.0}, {"date": "2018-06-05", "close": 34.78, "volume": 1147754.0}, {"date": "2018-06-06", "close": 34.81, "volume": 1176060.0}, {"date": "2018-06-07", "close": 35.04, "volume": 1328028.0}, {"date": "2018-06-08", "close": 34.52, "volume": 892392.0}, {"date": "2018-06-11", "close": 34.47, "volume": 708698.0}, {"date": "2018-06-12", "close": 34.58, "volume": 668882.0}, {"date": "2018-06-13", "close": 34.69, "volume": 1325680.0}, {"date": "2018-06-14", "close": 35.4, "volume": 2163459.0}, {"date": "2018-06-15", "close": 35.44, "volume": 2817977.0}, {"date": "2018-06-18", "close": 34.32, "volume": 1535438.0}, {"date": "2018-06-19", "close": 33.56, "volume": 1622191.0}, {"date": "2018-06-20", "close": 34.64, "volume": 2173670.0}, {"date": "2018-06-21", "close": 34.25, "volume": 1315548.0}, {"date": "2018-06-22", "close": 33.34, "volume": 5194923.0}, {"date": "2018-06-25", "close": 32.66, "volume": 1842306.0}, {"date": "2018-06-26", "close": 32.78, "volume": 1832237.0}, {"date": "2018-06-27", "close": 32.53, "volume": 3020187.0}, {"date": "2018-06-28", "close": 32.74, "volume": 1775073.0}, {"date": "2018-06-29", "close": 32.84, "volume": 3872936.0}, {"date": "2018-07-02", "close": 32.5, "volume": 1109207.0}, {"date": "2018-07-03", "close": 32.41, "volume": 1232577.0}, {"date": "2018-07-05", "close": 32.97, "volume": 2304214.0}, {"date": "2018-07-06", "close": 33.49, "volume": 820091.0}, {"date": "2018-07-09", "close": 33.96, "volume": 828142.0}, {"date": "2018-07-10", "close": 34.06, "volume": 1824443.0}, {"date": "2018-07-11", "close": 33.24, "volume": 947795.0}, {"date": "2018-07-12", "close": 33.92, "volume": 1128948.0}, {"date": "2018-07-13", "close": 34.36, "volume": 1148544.0}, {"date": "2018-07-16", "close": 34.12, "volume": 1189074.0}, {"date": "2018-07-17", "close": 34.43, "volume": 895374.0}, {"date": "2018-07-18", "close": 34.6, "volume": 779396.0}, {"date": "2018-07-19", "close": 34.82, "volume": 958373.0}, {"date": "2018-07-20", "close": 34.85, "volume": 921102.0}, {"date": "2018-07-23", "close": 34.63, "volume": 1055875.0}, {"date": "2018-07-24", "close": 34.86, "volume": 1567300.0}, {"date": "2018-07-25", "close": 35.57, "volume": 1710167.0}, {"date": "2018-07-26", "close": 35.79, "volume": 1299768.0}, {"date": "2018-07-27", "close": 35.25, "volume": 725562.0}, {"date": "2018-07-30", "close": 34.98, "volume": 827320.0}, {"date": "2018-07-31", "close": 35.3, "volume": 1439401.0}, {"date": "2018-08-01", "close": 35.24, "volume": 2396507.0}, {"date": "2018-08-02", "close": 40.65, "volume": 3359707.0}, {"date": "2018-08-03", "close": 40.53, "volume": 1691421.0}, {"date": "2018-08-06", "close": 39.06, "volume": 2394424.0}, {"date": "2018-08-07", "close": 40.06, "volume": 1950250.0}, {"date": "2018-08-08", "close": 40.11, "volume": 1294613.0}, {"date": "2018-08-09", "close": 39.48, "volume": 1696142.0}, {"date": "2018-08-10", "close": 39.19, "volume": 1061477.0}, {"date": "2018-08-13", "close": 38.98, "volume": 1618895.0}, {"date": "2018-08-14", "close": 39.48, "volume": 790962.0}, {"date": "2018-08-15", "close": 39.12, "volume": 714745.0}, {"date": "2018-08-16", "close": 39.61, "volume": 776025.0}, {"date": "2018-08-17", "close": 39.53, "volume": 617330.0}, {"date": "2018-08-20", "close": 39.43, "volume": 976251.0}, {"date": "2018-08-21", "close": 40.25, "volume": 1495573.0}, {"date": "2018-08-22", "close": 40.44, "volume": 946285.0}, {"date": "2018-08-23", "close": 40.59, "volume": 1538316.0}, {"date": "2018-08-24", "close": 41.0, "volume": 1255749.0}, {"date": "2018-08-27", "close": 41.49, "volume": 1099449.0}, {"date": "2018-08-28", "close": 41.87, "volume": 1344382.0}, {"date": "2018-08-29", "close": 42.32, "volume": 968894.0}, {"date": "2018-08-30", "close": 42.1, "volume": 803075.0}, {"date": "2018-08-31", "close": 42.1, "volume": 954252.0}, {"date": "2018-09-04", "close": 42.19, "volume": 1027544.0}, {"date": "2018-09-05", "close": 42.14, "volume": 1201369.0}, {"date": "2018-09-06", "close": 41.97, "volume": 1096995.0}, {"date": "2018-09-07", "close": 42.42, "volume": 1655182.0}, {"date": "2018-09-10", "close": 42.56, "volume": 1155676.0}, {"date": "2018-09-11", "close": 42.86, "volume": 1089783.0}, {"date": "2018-09-12", "close": 43.28, "volume": 1124887.0}, {"date": "2018-09-13", "close": 44.03, "volume": 1222573.0}, {"date": "2018-09-14", "close": 44.11, "volume": 1260848.0}, {"date": "2018-09-17", "close": 43.56, "volume": 1284068.0}, {"date": "2018-09-18", "close": 44.1, "volume": 997962.0}, {"date": "2018-09-19", "close": 43.61, "volume": 543280.0}, {"date": "2018-09-20", "close": 43.71, "volume": 980804.0}, {"date": "2018-09-21", "close": 43.64, "volume": 1670597.0}, {"date": "2018-09-24", "close": 42.6, "volume": 1496993.0}, {"date": "2018-09-25", "close": 42.66, "volume": 1096180.0}, {"date": "2018-09-26", "close": 42.79, "volume": 1094017.0}, {"date": "2018-09-27", "close": 43.25, "volume": 782869.0}, {"date": "2018-09-28", "close": 43.46, "volume": 1280246.0}, {"date": "2018-10-01", "close": 43.24, "volume": 1466432.0}, {"date": "2018-10-02", "close": 43.12, "volume": 1529355.0}, {"date": "2018-10-03", "close": 43.05, "volume": 1082715.0}, {"date": "2018-10-04", "close": 42.06, "volume": 920453.0}, {"date": "2018-10-05", "close": 41.58, "volume": 795708.0}, {"date": "2018-10-08", "close": 41.16, "volume": 1103799.0}, {"date": "2018-10-09", "close": 41.24, "volume": 965017.0}, {"date": "2018-10-10", "close": 39.04, "volume": 1715363.0}, {"date": "2018-10-11", "close": 37.97, "volume": 1337312.0}, {"date": "2018-10-12", "close": 38.79, "volume": 837577.0}, {"date": "2018-10-15", "close": 38.44, "volume": 717398.0}, {"date": "2018-10-16", "close": 40.06, "volume": 775740.0}, {"date": "2018-10-17", "close": 40.11, "volume": 597233.0}, {"date": "2018-10-18", "close": 38.79, "volume": 1092072.0}, {"date": "2018-10-19", "close": 38.08, "volume": 716865.0}, {"date": "2018-10-22", "close": 38.31, "volume": 580070.0}, {"date": "2018-10-23", "close": 38.0, "volume": 1647369.0}, {"date": "2018-10-24", "close": 36.43, "volume": 1153762.0}, {"date": "2018-10-25", "close": 37.36, "volume": 1291664.0}, {"date": "2018-10-26", "close": 37.16, "volume": 1031805.0}, {"date": "2018-10-29", "close": 35.87, "volume": 1790538.0}, {"date": "2018-10-30", "close": 36.77, "volume": 988371.0}, {"date": "2018-10-31", "close": 37.38, "volume": 888322.0}, {"date": "2018-11-01", "close": 38.05, "volume": 1426424.0}, {"date": "2018-11-02", "close": 38.18, "volume": 2358829.0}, {"date": "2018-11-05", "close": 36.26, "volume": 1497046.0}, {"date": "2018-11-06", "close": 36.44, "volume": 931333.0}, {"date": "2018-11-07", "close": 37.68, "volume": 1126198.0}, {"date": "2018-11-08", "close": 37.79, "volume": 1009083.0}, {"date": "2018-11-09", "close": 36.81, "volume": 1452678.0}, {"date": "2018-11-12", "close": 35.91, "volume": 1170791.0}, {"date": "2018-11-13", "close": 35.92, "volume": 1011326.0}, {"date": "2018-11-14", "close": 35.46, "volume": 647452.0}, {"date": "2018-11-15", "close": 35.74, "volume": 1455837.0}, {"date": "2018-11-16", "close": 35.54, "volume": 1249858.0}, {"date": "2018-11-19", "close": 34.97, "volume": 1298825.0}, {"date": "2018-11-20", "close": 35.5, "volume": 1744317.0}, {"date": "2018-11-21", "close": 36.06, "volume": 2500595.0}, {"date": "2018-11-23", "close": 36.39, "volume": 540503.0}, {"date": "2018-11-26", "close": 37.18, "volume": 1481393.0}, {"date": "2018-11-27", "close": 36.92, "volume": 1060837.0}, {"date": "2018-11-28", "close": 37.76, "volume": 909865.0}, {"date": "2018-11-29", "close": 37.4, "volume": 724214.0}, {"date": "2018-11-30", "close": 38.03, "volume": 1221302.0}, {"date": "2018-12-03", "close": 39.24, "volume": 1563896.0}, {"date": "2018-12-04", "close": 37.06, "volume": 973874.0}, {"date": "2018-12-06", "close": 36.92, "volume": 1709693.0}, {"date": "2018-12-07", "close": 35.49, "volume": 1035788.0}, {"date": "2018-12-10", "close": 35.65, "volume": 734383.0}, {"date": "2018-12-11", "close": 35.11, "volume": 1392529.0}, {"date": "2018-12-12", "close": 35.24, "volume": 1801990.0}, {"date": "2018-12-13", "close": 34.91, "volume": 1172908.0}, {"date": "2018-12-14", "close": 34.59, "volume": 1337560.0}, {"date": "2018-12-17", "close": 33.55, "volume": 2254816.0}, {"date": "2018-12-18", "close": 33.08, "volume": 1852152.0}, {"date": "2018-12-19", "close": 32.48, "volume": 1875551.0}, {"date": "2018-12-20", "close": 31.62, "volume": 1395135.0}, {"date": "2018-12-21", "close": 30.5, "volume": 2453952.0}, {"date": "2018-12-24", "close": 30.16, "volume": 918670.0}, {"date": "2018-12-26", "close": 31.48, "volume": 1030013.0}, {"date": "2018-12-27", "close": 32.07, "volume": 1239767.0}, {"date": "2018-12-28", "close": 31.94, "volume": 1312325.0}, {"date": "2018-12-31", "close": 32.91, "volume": 1046385.0}, {"date": "2019-01-02", "close": 32.47, "volume": 852878.0}, {"date": "2019-01-03", "close": 30.93, "volume": 920262.0}, {"date": "2019-01-04", "close": 32.1, "volume": 983786.0}, {"date": "2019-01-07", "close": 32.68, "volume": 821158.0}, {"date": "2019-01-08", "close": 33.62, "volume": 1002930.0}, {"date": "2019-01-09", "close": 34.34, "volume": 895546.0}, {"date": "2019-01-10", "close": 35.3, "volume": 1232149.0}, {"date": "2019-01-11", "close": 35.21, "volume": 867557.0}, {"date": "2019-01-14", "close": 35.35, "volume": 1234306.0}, {"date": "2019-01-15", "close": 35.01, "volume": 749837.0}, {"date": "2019-01-16", "close": 35.17, "volume": 695318.0}, {"date": "2019-01-17", "close": 35.66, "volume": 695909.0}, {"date": "2019-01-18", "close": 36.59, "volume": 629414.0}, {"date": "2019-01-22", "close": 35.56, "volume": 712540.0}, {"date": "2019-01-23", "close": 35.69, "volume": 989309.0}, {"date": "2019-01-24", "close": 36.71, "volume": 864176.0}, {"date": "2019-01-25", "close": 37.22, "volume": 927852.0}, {"date": "2019-01-28", "close": 35.84, "volume": 1817154.0}, {"date": "2019-01-29", "close": 36.24, "volume": 1208980.0}, {"date": "2019-01-30", "close": 37.23, "volume": 832119.0}, {"date": "2019-01-31", "close": 37.66, "volume": 887084.0}, {"date": "2019-02-01", "close": 37.91, "volume": 679315.0}, {"date": "2019-02-04", "close": 37.96, "volume": 1051695.0}, {"date": "2019-02-05", "close": 38.34, "volume": 1031220.0}, {"date": "2019-02-06", "close": 38.86, "volume": 907739.0}, {"date": "2019-02-07", "close": 38.3, "volume": 2129764.0}, {"date": "2019-02-08", "close": 38.18, "volume": 2844042.0}, {"date": "2019-02-11", "close": 38.61, "volume": 844669.0}, {"date": "2019-02-12", "close": 38.98, "volume": 1037010.0}, {"date": "2019-02-13", "close": 39.01, "volume": 655995.0}, {"date": "2019-02-14", "close": 38.81, "volume": 910980.0}, {"date": "2019-02-15", "close": 39.21, "volume": 641630.0}, {"date": "2019-02-19", "close": 39.39, "volume": 772924.0}, {"date": "2019-02-20", "close": 39.98, "volume": 1204080.0}, {"date": "2019-02-21", "close": 39.92, "volume": 615286.0}, {"date": "2019-02-22", "close": 40.0, "volume": 768672.0}, {"date": "2019-02-25", "close": 40.55, "volume": 849194.0}, {"date": "2019-02-26", "close": 40.09, "volume": 743902.0}, {"date": "2019-02-27", "close": 40.22, "volume": 610086.0}, {"date": "2019-02-28", "close": 40.01, "volume": 565683.0}, {"date": "2019-03-01", "close": 40.47, "volume": 965795.0}, {"date": "2019-03-04", "close": 40.25, "volume": 1162345.0}, {"date": "2019-03-05", "close": 39.99, "volume": 624971.0}, {"date": "2019-03-06", "close": 39.39, "volume": 853532.0}, {"date": "2019-03-07", "close": 38.37, "volume": 1070939.0}, {"date": "2019-03-08", "close": 38.14, "volume": 766366.0}, {"date": "2019-03-11", "close": 38.76, "volume": 725072.0}, {"date": "2019-03-12", "close": 38.9, "volume": 773828.0}, {"date": "2019-03-13", "close": 39.58, "volume": 1826070.0}, {"date": "2019-03-14", "close": 39.78, "volume": 1474182.0}, {"date": "2019-03-15", "close": 39.76, "volume": 1692261.0}, {"date": "2019-03-18", "close": 40.15, "volume": 889088.0}, {"date": "2019-03-19", "close": 40.32, "volume": 859495.0}, {"date": "2019-03-20", "close": 40.23, "volume": 729350.0}, {"date": "2019-03-21", "close": 40.78, "volume": 497307.0}, {"date": "2019-03-22", "close": 39.43, "volume": 1266158.0}, {"date": "2019-03-25", "close": 39.45, "volume": 827273.0}, {"date": "2019-03-26", "close": 40.13, "volume": 1044731.0}, {"date": "2019-03-27", "close": 39.85, "volume": 421650.0}, {"date": "2019-03-28", "close": 40.29, "volume": 531052.0}, {"date": "2019-03-29", "close": 40.4, "volume": 965876.0}, {"date": "2019-04-01", "close": 40.98, "volume": 1454952.0}, {"date": "2019-04-02", "close": 40.69, "volume": 1348845.0}, {"date": "2019-04-03", "close": 40.85, "volume": 1202889.0}, {"date": "2019-04-04", "close": 40.56, "volume": 1067198.0}, {"date": "2019-04-05", "close": 40.5, "volume": 856116.0}, {"date": "2019-04-08", "close": 40.84, "volume": 1906330.0}, {"date": "2019-04-09", "close": 40.04, "volume": 873356.0}, {"date": "2019-04-10", "close": 40.24, "volume": 926437.0}, {"date": "2019-04-11", "close": 40.7, "volume": 545308.0}, {"date": "2019-04-12", "close": 40.99, "volume": 702352.0}, {"date": "2019-04-15", "close": 40.93, "volume": 718993.0}, {"date": "2019-04-16", "close": 41.34, "volume": 682813.0}, {"date": "2019-04-17", "close": 41.01, "volume": 643244.0}, {"date": "2019-04-18", "close": 41.14, "volume": 1043953.0}, {"date": "2019-04-22", "close": 40.54, "volume": 705561.0}, {"date": "2019-04-23", "close": 41.11, "volume": 1183476.0}, {"date": "2019-04-24", "close": 41.07, "volume": 880861.0}, {"date": "2019-04-25", "close": 40.3, "volume": 784535.0}, {"date": "2019-04-26", "close": 40.63, "volume": 1293357.0}, {"date": "2019-04-29", "close": 40.45, "volume": 771205.0}, {"date": "2019-04-30", "close": 40.82, "volume": 1293989.0}, {"date": "2019-05-01", "close": 40.46, "volume": 1068068.0}, {"date": "2019-05-02", "close": 42.12, "volume": 2135105.0}, {"date": "2019-05-03", "close": 43.35, "volume": 1407759.0}, {"date": "2019-05-06", "close": 42.89, "volume": 1330750.0}, {"date": "2019-05-07", "close": 42.65, "volume": 1409157.0}, {"date": "2019-05-08", "close": 42.19, "volume": 1505131.0}, {"date": "2019-05-09", "close": 42.13, "volume": 584739.0}, {"date": "2019-05-10", "close": 42.16, "volume": 686943.0}, {"date": "2019-05-13", "close": 40.4, "volume": 1757603.0}, {"date": "2019-05-14", "close": 40.79, "volume": 794358.0}, {"date": "2019-05-15", "close": 40.47, "volume": 1634750.0}, {"date": "2019-05-16", "close": 40.99, "volume": 1042685.0}, {"date": "2019-05-17", "close": 40.06, "volume": 1963063.0}, {"date": "2019-05-20", "close": 39.51, "volume": 1620624.0}, {"date": "2019-05-21", "close": 40.36, "volume": 829381.0}, {"date": "2019-05-22", "close": 40.79, "volume": 1281956.0}, {"date": "2019-05-23", "close": 40.23, "volume": 1354243.0}, {"date": "2019-05-24", "close": 40.66, "volume": 581695.0}, {"date": "2019-05-28", "close": 40.49, "volume": 1762925.0}, {"date": "2019-05-29", "close": 39.86, "volume": 846834.0}, {"date": "2019-05-30", "close": 40.24, "volume": 806962.0}, {"date": "2019-05-31", "close": 39.9, "volume": 1175437.0}, {"date": "2019-06-03", "close": 40.0, "volume": 1241495.0}, {"date": "2019-06-04", "close": 41.1, "volume": 1274732.0}, {"date": "2019-06-05", "close": 41.64, "volume": 1260829.0}, {"date": "2019-06-06", "close": 41.76, "volume": 840236.0}, {"date": "2019-06-07", "close": 42.51, "volume": 1697034.0}, {"date": "2019-06-10", "close": 43.09, "volume": 1170940.0}, {"date": "2019-06-11", "close": 43.17, "volume": 984020.0}, {"date": "2019-06-12", "close": 42.6, "volume": 1362664.0}, {"date": "2019-06-13", "close": 43.06, "volume": 876857.0}, {"date": "2019-06-14", "close": 42.72, "volume": 586257.0}, {"date": "2019-06-17", "close": 42.8, "volume": 755787.0}, {"date": "2019-06-18", "close": 43.93, "volume": 697269.0}, {"date": "2019-06-19", "close": 43.64, "volume": 675408.0}, {"date": "2019-06-20", "close": 43.71, "volume": 1095564.0}, {"date": "2019-06-21", "close": 43.4, "volume": 1294145.0}, {"date": "2019-06-24", "close": 43.66, "volume": 622672.0}, {"date": "2019-06-25", "close": 43.65, "volume": 637704.0}, {"date": "2019-06-26", "close": 43.76, "volume": 536384.0}, {"date": "2019-06-27", "close": 44.41, "volume": 687450.0}, {"date": "2019-06-28", "close": 45.11, "volume": 2195991.0}, {"date": "2019-07-01", "close": 45.78, "volume": 1009785.0}, {"date": "2019-07-02", "close": 45.85, "volume": 1012021.0}, {"date": "2019-07-03", "close": 45.94, "volume": 655533.0}, {"date": "2019-07-05", "close": 45.42, "volume": 1200829.0}, {"date": "2019-07-08", "close": 44.85, "volume": 1219468.0}, {"date": "2019-07-09", "close": 45.15, "volume": 1119591.0}, {"date": "2019-07-10", "close": 43.95, "volume": 1504682.0}, {"date": "2019-07-11", "close": 43.91, "volume": 879210.0}, {"date": "2019-07-12", "close": 44.28, "volume": 856728.0}, {"date": "2019-07-15", "close": 44.5, "volume": 825950.0}, {"date": "2019-07-16", "close": 44.43, "volume": 789749.0}, {"date": "2019-07-17", "close": 44.15, "volume": 991226.0}, {"date": "2019-07-18", "close": 44.12, "volume": 999416.0}, {"date": "2019-07-19", "close": 43.98, "volume": 740564.0}, {"date": "2019-07-22", "close": 44.47, "volume": 539729.0}, {"date": "2019-07-23", "close": 44.84, "volume": 773603.0}, {"date": "2019-07-24", "close": 45.23, "volume": 603756.0}, {"date": "2019-07-25", "close": 44.48, "volume": 722422.0}, {"date": "2019-07-26", "close": 44.83, "volume": 803754.0}, {"date": "2019-07-29", "close": 44.32, "volume": 732187.0}, {"date": "2019-07-30", "close": 44.44, "volume": 956093.0}, {"date": "2019-07-31", "close": 42.26, "volume": 2099414.0}, {"date": "2019-08-01", "close": 38.13, "volume": 2871942.0}, {"date": "2019-08-02", "close": 38.41, "volume": 1734197.0}, {"date": "2019-08-05", "close": 37.16, "volume": 1655910.0}, {"date": "2019-08-06", "close": 37.89, "volume": 1459891.0}, {"date": "2019-08-07", "close": 37.56, "volume": 1316541.0}, {"date": "2019-08-08", "close": 39.34, "volume": 2116422.0}, {"date": "2019-08-09", "close": 38.26, "volume": 1253042.0}, {"date": "2019-08-12", "close": 37.21, "volume": 775591.0}, {"date": "2019-08-13", "close": 37.62, "volume": 1376353.0}, {"date": "2019-08-14", "close": 36.53, "volume": 837038.0}, {"date": "2019-08-15", "close": 36.39, "volume": 915307.0}, {"date": "2019-08-16", "close": 37.33, "volume": 837304.0}, {"date": "2019-08-19", "close": 37.98, "volume": 732452.0}, {"date": "2019-08-20", "close": 37.3, "volume": 856042.0}, {"date": "2019-08-21", "close": 37.8, "volume": 915871.0}, {"date": "2019-08-22", "close": 37.72, "volume": 920278.0}, {"date": "2019-08-23", "close": 36.7, "volume": 1237274.0}, {"date": "2019-08-26", "close": 36.43, "volume": 1112440.0}, {"date": "2019-08-27", "close": 36.17, "volume": 1089719.0}, {"date": "2019-08-28", "close": 36.46, "volume": 581916.0}, {"date": "2019-08-29", "close": 37.52, "volume": 727556.0}, {"date": "2019-08-30", "close": 37.52, "volume": 860515.0}, {"date": "2019-09-03", "close": 36.91, "volume": 1085357.0}, {"date": "2019-09-04", "close": 37.29, "volume": 641520.0}, {"date": "2019-09-05", "close": 37.89, "volume": 761083.0}, {"date": "2019-09-06", "close": 37.94, "volume": 825972.0}, {"date": "2019-09-09", "close": 38.24, "volume": 960366.0}, {"date": "2019-09-10", "close": 38.36, "volume": 776513.0}, {"date": "2019-09-11", "close": 38.5, "volume": 1157752.0}, {"date": "2019-09-12", "close": 38.88, "volume": 1016769.0}, {"date": "2019-09-13", "close": 40.03, "volume": 1014908.0}, {"date": "2019-09-16", "close": 39.65, "volume": 686148.0}, {"date": "2019-09-17", "close": 39.52, "volume": 690415.0}, {"date": "2019-09-18", "close": 39.13, "volume": 734079.0}, {"date": "2019-09-19", "close": 38.63, "volume": 846590.0}, {"date": "2019-09-20", "close": 38.56, "volume": 2314838.0}, {"date": "2019-09-23", "close": 38.16, "volume": 1082009.0}, {"date": "2019-09-24", "close": 38.0, "volume": 1611591.0}, {"date": "2019-09-25", "close": 38.33, "volume": 2284973.0}, {"date": "2019-09-26", "close": 38.78, "volume": 1881327.0}, {"date": "2019-09-27", "close": 38.22, "volume": 953752.0}, {"date": "2019-09-30", "close": 38.81, "volume": 676524.0}, {"date": "2019-10-01", "close": 37.77, "volume": 683519.0}, {"date": "2019-10-02", "close": 37.23, "volume": 762432.0}, {"date": "2019-10-03", "close": 37.81, "volume": 820897.0}, {"date": "2019-10-04", "close": 38.1, "volume": 734502.0}, {"date": "2019-10-07", "close": 38.06, "volume": 1103329.0}, {"date": "2019-10-08", "close": 37.19, "volume": 1187931.0}, {"date": "2019-10-09", "close": 37.82, "volume": 497283.0}, {"date": "2019-10-10", "close": 37.45, "volume": 650780.0}, {"date": "2019-10-11", "close": 37.9, "volume": 2186340.0}, {"date": "2019-10-14", "close": 37.8, "volume": 2321580.0}, {"date": "2019-10-15", "close": 38.74, "volume": 936431.0}, {"date": "2019-10-16", "close": 39.355, "volume": 1400719.0}, {"date": "2019-10-17", "close": 39.8, "volume": 1044306.0}, {"date": "2019-10-18", "close": 39.73, "volume": 729690.0}, {"date": "2019-10-21", "close": 39.67, "volume": 776242.0}, {"date": "2019-10-22", "close": 38.99, "volume": 948863.0}, {"date": "2019-10-23", "close": 38.81, "volume": 1592152.0}, {"date": "2019-10-24", "close": 38.87, "volume": 1013403.0}, {"date": "2019-10-25", "close": 38.99, "volume": 1280753.0}, {"date": "2019-10-28", "close": 39.5, "volume": 1293137.0}, {"date": "2019-10-29", "close": 39.56, "volume": 702247.0}, {"date": "2019-10-30", "close": 39.3, "volume": 1570200.0}, {"date": "2019-10-31", "close": 39.84, "volume": 1616622.0}, {"date": "2019-11-01", "close": 40.82, "volume": 1453099.0}, {"date": "2019-11-04", "close": 41.15, "volume": 1449808.0}, {"date": "2019-11-05", "close": 40.98, "volume": 1371293.0}, {"date": "2019-11-06", "close": 40.13, "volume": 1224716.0}, {"date": "2019-11-07", "close": 40.83, "volume": 996845.0}, {"date": "2019-11-08", "close": 40.79, "volume": 817206.0}, {"date": "2019-11-11", "close": 40.14, "volume": 646735.0}, {"date": "2019-11-12", "close": 39.19, "volume": 1293400.0}, {"date": "2019-11-13", "close": 38.92, "volume": 651683.0}, {"date": "2019-11-14", "close": 39.16, "volume": 822994.0}, {"date": "2019-11-15", "close": 39.66, "volume": 680309.0}, {"date": "2019-11-18", "close": 38.91, "volume": 1179366.0}, {"date": "2019-11-19", "close": 39.37, "volume": 780896.0}, {"date": "2019-11-20", "close": 39.39, "volume": 1506806.0}, {"date": "2019-11-21", "close": 39.34, "volume": 1522645.0}, {"date": "2019-11-22", "close": 39.37, "volume": 857346.0}, {"date": "2019-11-25", "close": 39.99, "volume": 900725.0}, {"date": "2019-11-26", "close": 40.74, "volume": 1886044.0}, {"date": "2019-11-27", "close": 41.08, "volume": 1107573.0}, {"date": "2019-11-29", "close": 40.53, "volume": 722674.0}, {"date": "2019-12-02", "close": 40.395, "volume": 987410.0}, {"date": "2019-12-03", "close": 39.64, "volume": 764665.0}, {"date": "2019-12-04", "close": 40.05, "volume": 918430.0}, {"date": "2019-12-05", "close": 40.0, "volume": 814686.0}, {"date": "2019-12-06", "close": 40.39, "volume": 661414.0}, {"date": "2019-12-09", "close": 40.63, "volume": 825992.0}, {"date": "2019-12-10", "close": 39.95, "volume": 696534.0}, {"date": "2019-12-11", "close": 39.62, "volume": 708102.0}, {"date": "2019-12-12", "close": 40.46, "volume": 755204.0}, {"date": "2019-12-13", "close": 40.35, "volume": 618711.0}, {"date": "2019-12-16", "close": 40.41, "volume": 746631.0}, {"date": "2019-12-17", "close": 40.15, "volume": 577014.0}, {"date": "2019-12-18", "close": 39.92, "volume": 1020554.0}, {"date": "2019-12-19", "close": 40.94, "volume": 1266703.0}, {"date": "2019-12-20", "close": 41.99, "volume": 3202332.0}, {"date": "2019-12-23", "close": 42.305, "volume": 987058.0}, {"date": "2019-12-24", "close": 42.3, "volume": 690620.0}, {"date": "2019-12-26", "close": 42.26, "volume": 728589.0}, {"date": "2019-12-27", "close": 41.97, "volume": 694947.0}, {"date": "2019-12-30", "close": 41.68, "volume": 728344.0}, {"date": "2019-12-31", "close": 41.69, "volume": 851960.0}, {"date": "2020-01-02", "close": 41.935, "volume": 615913.0}, {"date": "2020-01-03", "close": 41.51, "volume": 447774.0}, {"date": "2020-01-06", "close": 41.305, "volume": 775903.0}, {"date": "2020-01-07", "close": 41.15, "volume": 1040628.0}, {"date": "2020-01-08", "close": 41.32, "volume": 1050505.0}, {"date": "2020-01-09", "close": 42.35, "volume": 1191682.0}, {"date": "2020-01-10", "close": 42.1, "volume": 735975.0}, {"date": "2020-01-13", "close": 42.77, "volume": 624437.0}, {"date": "2020-01-14", "close": 42.72, "volume": 714576.0}, {"date": "2020-01-15", "close": 42.65, "volume": 1177591.0}, {"date": "2020-01-16", "close": 43.93, "volume": 1466958.0}, {"date": "2020-01-17", "close": 44.14, "volume": 948661.0}, {"date": "2020-01-21", "close": 44.18, "volume": 976805.0}, {"date": "2020-01-22", "close": 44.24, "volume": 1112633.0}, {"date": "2020-01-23", "close": 44.39, "volume": 1187842.0}, {"date": "2020-01-24", "close": 44.08, "volume": 764839.0}, {"date": "2020-01-27", "close": 43.05, "volume": 1083567.0}, {"date": "2020-01-28", "close": 43.37, "volume": 669853.0}, {"date": "2020-01-29", "close": 43.42, "volume": 712230.0}, {"date": "2020-01-30", "close": 43.43, "volume": 743332.0}, {"date": "2020-01-31", "close": 42.52, "volume": 1016357.0}, {"date": "2020-02-03", "close": 43.51, "volume": 957784.0}, {"date": "2020-02-04", "close": 44.31, "volume": 683855.0}, {"date": "2020-02-05", "close": 45.005, "volume": 729853.0}, {"date": "2020-02-06", "close": 44.55, "volume": 840203.0}, {"date": "2020-02-07", "close": 43.39, "volume": 811110.0}, {"date": "2020-02-10", "close": 43.83, "volume": 757103.0}, {"date": "2020-02-11", "close": 43.79, "volume": 967654.0}, {"date": "2020-02-12", "close": 44.11, "volume": 1135267.0}, {"date": "2020-02-13", "close": 44.9, "volume": 1971013.0}, {"date": "2020-02-14", "close": 45.36, "volume": 1512853.0}, {"date": "2020-02-18", "close": 45.62, "volume": 1087539.0}, {"date": "2020-02-19", "close": 45.97, "volume": 1024529.0}, {"date": "2020-02-20", "close": 46.13, "volume": 1085308.0}, {"date": "2020-02-21", "close": 45.39, "volume": 815820.0}, {"date": "2020-02-24", "close": 44.27, "volume": 1001820.0}, {"date": "2020-02-25", "close": 42.84, "volume": 915862.0}, {"date": "2020-02-26", "close": 42.73, "volume": 919844.0}, {"date": "2020-02-27", "close": 40.17, "volume": 1842191.0}, {"date": "2020-02-28", "close": 39.48, "volume": 3008900.0}, {"date": "2020-03-02", "close": 41.0, "volume": 1492365.0}, {"date": "2020-03-03", "close": 39.79, "volume": 1050789.0}, {"date": "2020-03-04", "close": 40.57, "volume": 1610026.0}, {"date": "2020-03-05", "close": 40.27, "volume": 3363663.0}, {"date": "2020-03-06", "close": 40.0, "volume": 4489660.0}, {"date": "2020-03-09", "close": 36.14, "volume": 2493952.0}, {"date": "2020-03-10", "close": 35.67, "volume": 3314973.0}, {"date": "2020-03-11", "close": 33.23, "volume": 2683621.0}, {"date": "2020-03-12", "close": 27.05, "volume": 2264287.0}, {"date": "2020-03-13", "close": 28.35, "volume": 4248806.0}, {"date": "2020-03-16", "close": 24.22, "volume": 2096363.0}, {"date": "2020-03-17", "close": 22.09, "volume": 4213539.0}, {"date": "2020-03-18", "close": 21.32, "volume": 2724824.0}, {"date": "2020-03-19", "close": 25.33, "volume": 6784199.0}, {"date": "2020-03-20", "close": 26.0, "volume": 5847121.0}, {"date": "2020-03-23", "close": 26.54, "volume": 4605120.0}, {"date": "2020-03-24", "close": 28.52, "volume": 1655801.0}, {"date": "2020-03-25", "close": 28.79, "volume": 1811696.0}, {"date": "2020-03-26", "close": 30.64, "volume": 1723022.0}, {"date": "2020-03-27", "close": 29.85, "volume": 2341086.0}, {"date": "2020-03-30", "close": 31.03, "volume": 1380315.0}, {"date": "2020-03-31", "close": 31.83, "volume": 1901833.0}, {"date": "2020-04-01", "close": 29.1, "volume": 4081961.0}, {"date": "2020-04-02", "close": 29.89, "volume": 1960704.0}, {"date": "2020-04-03", "close": 28.46, "volume": 1772143.0}, {"date": "2020-04-06", "close": 31.14, "volume": 1835606.0}, {"date": "2020-04-07", "close": 32.01, "volume": 1170169.0}, {"date": "2020-04-08", "close": 33.24, "volume": 867064.0}, {"date": "2020-04-09", "close": 34.46, "volume": 1271820.0}, {"date": "2020-04-13", "close": 32.19, "volume": 775469.0}, {"date": "2020-04-14", "close": 32.57, "volume": 1879175.0}, {"date": "2020-04-15", "close": 32.19, "volume": 975061.0}, {"date": "2020-04-16", "close": 31.34, "volume": 2402723.0}, {"date": "2020-04-17", "close": 32.46, "volume": 1450313.0}, {"date": "2020-04-20", "close": 32.32, "volume": 1154116.0}, {"date": "2020-04-21", "close": 31.68, "volume": 766380.0}, {"date": "2020-04-22", "close": 32.18, "volume": 561944.0}, {"date": "2020-04-23", "close": 32.91, "volume": 949976.0}, {"date": "2020-04-24", "close": 32.63, "volume": 825993.0}, {"date": "2020-04-27", "close": 34.35, "volume": 792272.0}, {"date": "2020-04-28", "close": 34.23, "volume": 875519.0}, {"date": "2020-04-29", "close": 35.71, "volume": 968576.0}, {"date": "2020-04-30", "close": 34.63, "volume": 1298140.0}, {"date": "2020-05-01", "close": 32.86, "volume": 834439.0}, {"date": "2020-05-04", "close": 32.11, "volume": 2009326.0}, {"date": "2020-05-05", "close": 32.83, "volume": 1440929.0}, {"date": "2020-05-06", "close": 31.86, "volume": 1339813.0}, {"date": "2020-05-07", "close": 36.45, "volume": 1751218.0}, {"date": "2020-05-08", "close": 37.0, "volume": 1039876.0}, {"date": "2020-05-11", "close": 37.11, "volume": 1424480.0}, {"date": "2020-05-12", "close": 35.5, "volume": 806560.0}, {"date": "2020-05-13", "close": 34.37, "volume": 740185.0}, {"date": "2020-05-14", "close": 34.88, "volume": 1778491.0}, {"date": "2020-05-15", "close": 35.4, "volume": 884104.0}, {"date": "2020-05-18", "close": 38.64, "volume": 1367686.0}, {"date": "2020-05-19", "close": 39.24, "volume": 2278092.0}, {"date": "2020-05-20", "close": 39.53, "volume": 1373441.0}, {"date": "2020-05-21", "close": 39.38, "volume": 972847.0}, {"date": "2020-05-22", "close": 39.33, "volume": 514212.0}, {"date": "2020-05-26", "close": 41.22, "volume": 1730757.0}, {"date": "2020-05-27", "close": 42.54, "volume": 996215.0}, {"date": "2020-05-28", "close": 41.99, "volume": 1407744.0}, {"date": "2020-05-29", "close": 39.12, "volume": 2350166.0}, {"date": "2020-06-01", "close": 40.07, "volume": 944618.0}, {"date": "2020-06-02", "close": 40.38, "volume": 891813.0}, {"date": "2020-06-03", "close": 42.22, "volume": 2012450.0}, {"date": "2020-06-04", "close": 43.06, "volume": 1648597.0}, {"date": "2020-06-05", "close": 45.12, "volume": 2172779.0}, {"date": "2020-06-08", "close": 45.18, "volume": 1356820.0}, {"date": "2020-06-09", "close": 43.925, "volume": 1575994.0}, {"date": "2020-06-10", "close": 43.99, "volume": 1264757.0}, {"date": "2020-06-11", "close": 40.98, "volume": 2070249.0}, {"date": "2020-06-12", "close": 41.13, "volume": 1991326.0}, {"date": "2020-06-15", "close": 42.23, "volume": 952587.0}, {"date": "2020-06-16", "close": 43.01, "volume": 1103989.0}, {"date": "2020-06-17", "close": 43.02, "volume": 808040.0}, {"date": "2020-06-18", "close": 43.0, "volume": 808233.0}, {"date": "2020-06-19", "close": 43.0, "volume": 1599215.0}, {"date": "2020-06-22", "close": 43.3, "volume": 563430.0}, {"date": "2020-06-23", "close": 43.66, "volume": 1714153.0}, {"date": "2020-06-24", "close": 42.67, "volume": 844260.0}, {"date": "2020-06-25", "close": 43.17, "volume": 633908.0}, {"date": "2020-06-26", "close": 42.37, "volume": 1915153.0}, {"date": "2020-06-29", "close": 42.64, "volume": 1115439.0}, {"date": "2020-06-30", "close": 43.19, "volume": 775645.0}, {"date": "2020-07-01", "close": 42.75, "volume": 679092.0}, {"date": "2020-07-02", "close": 42.52, "volume": 989345.0}, {"date": "2020-07-06", "close": 43.43, "volume": 823885.0}, {"date": "2020-07-07", "close": 42.04, "volume": 854334.0}, {"date": "2020-07-08", "close": 42.4, "volume": 811421.0}, {"date": "2020-07-09", "close": 42.38, "volume": 923112.0}, {"date": "2020-07-10", "close": 42.54, "volume": 550433.0}, {"date": "2020-07-13", "close": 41.66, "volume": 926599.0}, {"date": "2020-07-14", "close": 42.985, "volume": 880350.0}, {"date": "2020-07-15", "close": 44.31, "volume": 872111.0}, {"date": "2020-07-16", "close": 43.51, "volume": 451544.0}, {"date": "2020-07-17", "close": 43.95, "volume": 431847.0}, {"date": "2020-07-20", "close": 44.36, "volume": 569364.0}, {"date": "2020-07-21", "close": 44.84, "volume": 1089661.0}, {"date": "2020-07-22", "close": 44.44, "volume": 865926.0}, {"date": "2020-07-23", "close": 45.31, "volume": 1313602.0}, {"date": "2020-07-24", "close": 44.03, "volume": 790317.0}, {"date": "2020-07-27", "close": 45.06, "volume": 588202.0}, {"date": "2020-07-28", "close": 44.72, "volume": 674452.0}, {"date": "2020-07-29", "close": 45.57, "volume": 713367.0}, {"date": "2020-07-30", "close": 45.54, "volume": 558389.0}, {"date": "2020-07-31", "close": 44.51, "volume": 1559486.0}, {"date": "2020-08-03", "close": 45.54, "volume": 1075355.0}, {"date": "2020-08-04", "close": 45.13, "volume": 841992.0}, {"date": "2020-08-05", "close": 45.92, "volume": 1918533.0}, {"date": "2020-08-06", "close": 49.05, "volume": 2554328.0}, {"date": "2020-08-07", "close": 49.17, "volume": 1167681.0}, {"date": "2020-08-10", "close": 48.41, "volume": 1035387.0}, {"date": "2020-08-11", "close": 47.96, "volume": 1257173.0}, {"date": "2020-08-12", "close": 49.51, "volume": 1070482.0}, {"date": "2020-08-13", "close": 50.06, "volume": 1200208.0}, {"date": "2020-08-14", "close": 50.38, "volume": 986168.0}, {"date": "2020-08-17", "close": 50.83, "volume": 784856.0}, {"date": "2020-08-18", "close": 51.76, "volume": 1384118.0}, {"date": "2020-08-19", "close": 50.66, "volume": 1175408.0}, {"date": "2020-08-20", "close": 50.64, "volume": 681921.0}, {"date": "2020-08-21", "close": 50.7, "volume": 1087767.0}, {"date": "2020-08-24", "close": 52.19, "volume": 1800855.0}, {"date": "2020-08-25", "close": 52.57, "volume": 712886.0}, {"date": "2020-08-26", "close": 52.6, "volume": 666605.0}, {"date": "2020-08-27", "close": 52.04, "volume": 702285.0}, {"date": "2020-08-28", "close": 52.02, "volume": 617673.0}, {"date": "2020-08-31", "close": 52.41, "volume": 902017.0}, {"date": "2020-09-01", "close": 53.41, "volume": 542284.0}, {"date": "2020-09-02", "close": 54.31, "volume": 728924.0}, {"date": "2020-09-03", "close": 50.9, "volume": 1220283.0}, {"date": "2020-09-04", "close": 49.96, "volume": 914656.0}, {"date": "2020-09-08", "close": 49.14, "volume": 1007882.0}, {"date": "2020-09-09", "close": 50.11, "volume": 881044.0}, {"date": "2020-09-10", "close": 49.16, "volume": 783486.0}, {"date": "2020-09-11", "close": 50.16, "volume": 726257.0}, {"date": "2020-09-14", "close": 50.43, "volume": 661175.0}, {"date": "2020-09-15", "close": 52.08, "volume": 631926.0}, {"date": "2020-09-16", "close": 51.31, "volume": 859254.0}, {"date": "2020-09-17", "close": 49.79, "volume": 884710.0}, {"date": "2020-09-18", "close": 49.35, "volume": 1981258.0}, {"date": "2020-09-21", "close": 47.8, "volume": 1016178.0}, {"date": "2020-09-22", "close": 48.55, "volume": 851875.0}, {"date": "2020-09-23", "close": 47.64, "volume": 760027.0}, {"date": "2020-09-24", "close": 47.08, "volume": 1594762.0}, {"date": "2020-09-25", "close": 47.85, "volume": 2060687.0}, {"date": "2020-09-28", "close": 48.7, "volume": 1032941.0}, {"date": "2020-09-29", "close": 48.92, "volume": 970430.0}, {"date": "2020-09-30", "close": 48.7, "volume": 1144057.0}, {"date": "2020-10-01", "close": 48.87, "volume": 895053.0}, {"date": "2020-10-02", "close": 49.33, "volume": 646154.0}, {"date": "2020-10-05", "close": 50.72, "volume": 905270.0}, {"date": "2020-10-06", "close": 48.93, "volume": 1201798.0}, {"date": "2020-10-07", "close": 50.51, "volume": 1543529.0}, {"date": "2020-10-08", "close": 51.1, "volume": 787603.0}, {"date": "2020-10-09", "close": 51.38, "volume": 777085.0}, {"date": "2020-10-12", "close": 52.31, "volume": 636833.0}, {"date": "2020-10-13", "close": 51.72, "volume": 725459.0}, {"date": "2020-10-14", "close": 50.54, "volume": 545952.0}, {"date": "2020-10-15", "close": 52.29, "volume": 1398944.0}, {"date": "2020-10-16", "close": 52.34, "volume": 798051.0}, {"date": "2020-10-19", "close": 51.97, "volume": 734304.0}, {"date": "2020-10-20", "close": 51.92, "volume": 569136.0}, {"date": "2020-10-21", "close": 50.74, "volume": 970835.0}, {"date": "2020-10-22", "close": 50.94, "volume": 1473452.0}, {"date": "2020-10-23", "close": 50.08, "volume": 1186560.0}, {"date": "2020-10-26", "close": 49.23, "volume": 764452.0}, {"date": "2020-10-27", "close": 50.66, "volume": 1663615.0}, {"date": "2020-10-28", "close": 47.88, "volume": 662406.0}, {"date": "2020-10-29", "close": 48.48, "volume": 876156.0}, {"date": "2020-10-30", "close": 48.13, "volume": 1299214.0}, {"date": "2020-11-02", "close": 50.74, "volume": 1106299.0}, {"date": "2020-11-03", "close": 52.68, "volume": 1829758.0}, {"date": "2020-11-04", "close": 53.03, "volume": 1117736.0}, {"date": "2020-11-05", "close": 55.83, "volume": 1963011.0}, {"date": "2020-11-06", "close": 56.0, "volume": 951381.0}, {"date": "2020-11-09", "close": 57.54, "volume": 1598385.0}, {"date": "2020-11-10", "close": 58.25, "volume": 850724.0}, {"date": "2020-11-11", "close": 57.4, "volume": 819981.0}, {"date": "2020-11-12", "close": 56.89, "volume": 1564408.0}, {"date": "2020-11-13", "close": 58.11, "volume": 1011757.0}, {"date": "2020-11-16", "close": 58.59, "volume": 1078304.0}, {"date": "2020-11-17", "close": 57.31, "volume": 1169230.0}, {"date": "2020-11-18", "close": 56.85, "volume": 1424418.0}, {"date": "2020-11-19", "close": 57.74, "volume": 689383.0}, {"date": "2020-11-20", "close": 58.31, "volume": 942610.0}, {"date": "2020-11-23", "close": 58.96, "volume": 691268.0}, {"date": "2020-11-24", "close": 60.59, "volume": 1131990.0}, {"date": "2020-11-25", "close": 59.39, "volume": 650253.0}, {"date": "2020-11-27", "close": 60.45, "volume": 562509.0}, {"date": "2020-11-30", "close": 59.87, "volume": 1173183.0}, {"date": "2020-12-01", "close": 60.73, "volume": 1777319.0}, {"date": "2020-12-02", "close": 60.67, "volume": 890877.0}, {"date": "2020-12-03", "close": 61.01, "volume": 647672.0}, {"date": "2020-12-04", "close": 63.02, "volume": 778893.0}, {"date": "2020-12-07", "close": 63.08, "volume": 554095.0}, {"date": "2020-12-08", "close": 63.1, "volume": 1057405.0}, {"date": "2020-12-09", "close": 63.24, "volume": 1155610.0}, {"date": "2020-12-10", "close": 62.38, "volume": 771691.0}, {"date": "2020-12-11", "close": 62.84, "volume": 725726.0}, {"date": "2020-12-14", "close": 64.64, "volume": 1116066.0}, {"date": "2020-12-15", "close": 65.3, "volume": 783178.0}, {"date": "2020-12-16", "close": 65.62, "volume": 934231.0}, {"date": "2020-12-17", "close": 65.97, "volume": 959463.0}, {"date": "2020-12-18", "close": 66.15, "volume": 2366467.0}, {"date": "2020-12-21", "close": 66.63, "volume": 715653.0}, {"date": "2020-12-22", "close": 66.18, "volume": 573337.0}, {"date": "2020-12-23", "close": 66.58, "volume": 383841.0}, {"date": "2020-12-24", "close": 66.65, "volume": 148779.0}, {"date": "2020-12-28", "close": 66.43, "volume": 479083.0}, {"date": "2020-12-29", "close": 65.77, "volume": 473443.0}, {"date": "2020-12-30", "close": 66.33, "volume": 586226.0}, {"date": "2020-12-31", "close": 66.77, "volume": 699174.0}, {"date": "2021-01-04", "close": 66.29, "volume": 924457.0}, {"date": "2021-01-05", "close": 66.85, "volume": 1427158.0}, {"date": "2021-01-06", "close": 68.41, "volume": 1703846.0}, {"date": "2021-01-07", "close": 71.84, "volume": 1175055.0}, {"date": "2021-01-08", "close": 72.32, "volume": 990067.0}, {"date": "2021-01-11", "close": 73.08, "volume": 878044.0}, {"date": "2021-01-12", "close": 71.91, "volume": 1234405.0}, {"date": "2021-01-13", "close": 70.02, "volume": 1462443.0}, {"date": "2021-01-14", "close": 69.87, "volume": 2026263.0}, {"date": "2021-01-15", "close": 69.46, "volume": 1007069.0}, {"date": "2021-01-19", "close": 69.19, "volume": 4082370.0}, {"date": "2021-01-20", "close": 71.42, "volume": 53093950.0}, {"date": "2021-01-21", "close": 70.31, "volume": 2860820.0}, {"date": "2021-01-22", "close": 70.76, "volume": 1511025.0}, {"date": "2021-01-25", "close": 70.86, "volume": 1569761.0}, {"date": "2021-01-26", "close": 69.67, "volume": 1072817.0}, {"date": "2021-01-27", "close": 66.65, "volume": 1500269.0}, {"date": "2021-01-28", "close": 67.63, "volume": 1895849.0}, {"date": "2021-01-29", "close": 65.91, "volume": 2094800.0}, {"date": "2021-02-01", "close": 67.72, "volume": 1292739.0}, {"date": "2021-02-02", "close": 70.81, "volume": 1710832.0}, {"date": "2021-02-03", "close": 70.6, "volume": 1273861.0}, {"date": "2021-02-04", "close": 71.43, "volume": 1078169.0}, {"date": "2021-02-05", "close": 72.27, "volume": 1263117.0}, {"date": "2021-02-08", "close": 73.99, "volume": 1331477.0}, {"date": "2021-02-09", "close": 74.72, "volume": 1097408.0}, {"date": "2021-02-10", "close": 73.99, "volume": 1212133.0}, {"date": "2021-02-11", "close": 73.04, "volume": 1641564.0}, {"date": "2021-02-12", "close": 73.97, "volume": 1154644.0}, {"date": "2021-02-16", "close": 75.17, "volume": 1477049.0}, {"date": "2021-02-17", "close": 72.48, "volume": 1288742.0}, {"date": "2021-02-18", "close": 72.495, "volume": 1388982.0}, {"date": "2021-02-19", "close": 72.99, "volume": 1270863.0}, {"date": "2021-02-22", "close": 72.52, "volume": 1100778.0}, {"date": "2021-02-23", "close": 73.63, "volume": 2490636.0}, {"date": "2021-02-24", "close": 76.05, "volume": 1590430.0}, {"date": "2021-02-25", "close": 73.64, "volume": 1552389.0}, {"date": "2021-02-26", "close": 74.14, "volume": 1543987.0}, {"date": "2021-03-01", "close": 77.56, "volume": 1428386.0}, {"date": "2021-03-02", "close": 75.57, "volume": 1429784.0}, {"date": "2021-03-03", "close": 74.08, "volume": 1203869.0}, {"date": "2021-03-04", "close": 70.37, "volume": 2227199.0}, {"date": "2021-03-05", "close": 70.67, "volume": 2659629.0}, {"date": "2021-03-08", "close": 69.54, "volume": 1880360.0}, {"date": "2021-03-09", "close": 70.37, "volume": 1838351.0}, {"date": "2021-03-10", "close": 70.87, "volume": 1721716.0}, {"date": "2021-03-11", "close": 74.23, "volume": 1125407.0}, {"date": "2021-03-12", "close": 73.87, "volume": 779927.0}, {"date": "2021-03-15", "close": 75.48, "volume": 979931.0}, {"date": "2021-03-16", "close": 75.7, "volume": 1274326.0}, {"date": "2021-03-17", "close": 76.69, "volume": 1100212.0}, {"date": "2021-03-18", "close": 74.62, "volume": 1520711.0}, {"date": "2021-03-19", "close": 74.68, "volume": 2810115.0}, {"date": "2021-03-22", "close": 75.18, "volume": 2159645.0}, {"date": "2021-03-23", "close": 71.19, "volume": 1420686.0}, {"date": "2021-03-24", "close": 70.93, "volume": 1196888.0}, {"date": "2021-03-25", "close": 72.29, "volume": 1447812.0}, {"date": "2021-03-26", "close": 74.7, "volume": 998488.0}, {"date": "2021-03-29", "close": 75.28, "volume": 1784581.0}, {"date": "2021-03-30", "close": 76.04, "volume": 1908868.0}, {"date": "2021-03-31", "close": 77.79, "volume": 1989111.0}, {"date": "2021-04-01", "close": 80.735, "volume": 2967297.0}, {"date": "2021-04-05", "close": 83.74, "volume": 3196930.0}, {"date": "2021-04-06", "close": 82.92, "volume": 2791116.0}, {"date": "2021-04-07", "close": 79.74, "volume": 1879072.0}, {"date": "2021-04-08", "close": 80.4, "volume": 2406630.0}, {"date": "2021-04-09", "close": 80.4, "volume": 1161822.0}, {"date": "2021-04-12", "close": 81.3, "volume": 1033140.0}, {"date": "2021-04-13", "close": 81.64, "volume": 1347079.0}, {"date": "2021-04-14", "close": 81.14, "volume": 845016.0}, {"date": "2021-04-15", "close": 82.05, "volume": 1577636.0}, {"date": "2021-04-16", "close": 81.97, "volume": 1447874.0}, {"date": "2021-04-19", "close": 80.97, "volume": 1011205.0}, {"date": "2021-04-20", "close": 79.42, "volume": 858352.0}, {"date": "2021-04-21", "close": 81.0, "volume": 843750.0}, {"date": "2021-04-22", "close": 81.34, "volume": 996684.0}, {"date": "2021-04-23", "close": 82.54, "volume": 782811.0}, {"date": "2021-04-26", "close": 84.12, "volume": 1256936.0}, {"date": "2021-04-27", "close": 84.06, "volume": 860574.0}, {"date": "2021-04-28", "close": 83.46, "volume": 578456.0}, {"date": "2021-04-29", "close": 83.66, "volume": 1466589.0}, {"date": "2021-04-30", "close": 82.0, "volume": 1228856.0}, {"date": "2021-05-03", "close": 81.2, "volume": 1432790.0}, {"date": "2021-05-04", "close": 79.93, "volume": 1345232.0}, {"date": "2021-05-05", "close": 81.11, "volume": 1622292.0}, {"date": "2021-05-06", "close": 75.92, "volume": 3160954.0}, {"date": "2021-05-07", "close": 79.33, "volume": 1904558.0}, {"date": "2021-05-10", "close": 77.74, "volume": 1347021.0}, {"date": "2021-05-11", "close": 76.47, "volume": 1712361.0}, {"date": "2021-05-12", "close": 73.84, "volume": 1584821.0}, {"date": "2021-05-13", "close": 74.29, "volume": 1470245.0}, {"date": "2021-05-14", "close": 76.31, "volume": 1489820.0}, {"date": "2021-05-17", "close": 76.23, "volume": 1027249.0}, {"date": "2021-05-18", "close": 75.46, "volume": 1388108.0}, {"date": "2021-05-19", "close": 74.77, "volume": 1347655.0}, {"date": "2021-05-20", "close": 76.76, "volume": 1072850.0}, {"date": "2021-05-21", "close": 76.72, "volume": 1492134.0}, {"date": "2021-05-24", "close": 77.94, "volume": 846448.0}, {"date": "2021-05-25", "close": 78.29, "volume": 1367069.0}, {"date": "2021-05-26", "close": 78.16, "volume": 1126993.0}, {"date": "2021-05-27", "close": 78.11, "volume": 2493426.0}, {"date": "2021-05-28", "close": 77.79, "volume": 1322765.0}, {"date": "2021-06-01", "close": 78.43, "volume": 1414021.0}, {"date": "2021-06-02", "close": 78.43, "volume": 1251159.0}, {"date": "2021-06-03", "close": 77.85, "volume": 1167058.0}, {"date": "2021-06-04", "close": 79.82, "volume": 1208815.0}, {"date": "2021-06-07", "close": 78.22, "volume": 1291534.0}, {"date": "2021-06-08", "close": 78.38, "volume": 1678193.0}, {"date": "2021-06-09", "close": 78.16, "volume": 679358.0}, {"date": "2021-06-10", "close": 78.76, "volume": 705866.0}, {"date": "2021-06-11", "close": 78.61, "volume": 1071880.0}, {"date": "2021-06-14", "close": 78.79, "volume": 1200128.0}, {"date": "2021-06-15", "close": 78.19, "volume": 826670.0}, {"date": "2021-06-16", "close": 78.27, "volume": 819411.0}, {"date": "2021-06-17", "close": 78.2, "volume": 754099.0}, {"date": "2021-06-18", "close": 77.87, "volume": 2859460.0}, {"date": "2021-06-21", "close": 78.96, "volume": 1143457.0}, {"date": "2021-06-22", "close": 79.4, "volume": 680405.0}, {"date": "2021-06-23", "close": 79.24, "volume": 779802.0}, {"date": "2021-06-24", "close": 80.49, "volume": 839747.0}, {"date": "2021-06-25", "close": 81.05, "volume": 2549234.0}, {"date": "2021-06-28", "close": 81.66, "volume": 786425.0}, {"date": "2021-06-29", "close": 82.73, "volume": 966719.0}, {"date": "2021-06-30", "close": 81.83, "volume": 952390.0}, {"date": "2021-07-01", "close": 82.45, "volume": 669432.0}, {"date": "2021-07-02", "close": 82.57, "volume": 569723.0}, {"date": "2021-07-06", "close": 82.73, "volume": 1004317.0}, {"date": "2021-07-07", "close": 82.91, "volume": 610089.0}, {"date": "2021-07-08", "close": 81.49, "volume": 700411.0}, {"date": "2021-07-09", "close": 83.26, "volume": 1001997.0}, {"date": "2021-07-12", "close": 84.05, "volume": 742804.0}, {"date": "2021-07-13", "close": 82.66, "volume": 650236.0}, {"date": "2021-07-14", "close": 82.4, "volume": 517727.0}, {"date": "2021-07-15", "close": 80.94, "volume": 650710.0}, {"date": "2021-07-16", "close": 79.22, "volume": 876686.0}, {"date": "2021-07-19", "close": 78.71, "volume": 955746.0}, {"date": "2021-07-20", "close": 80.69, "volume": 940251.0}, {"date": "2021-07-21", "close": 82.44, "volume": 657843.0}, {"date": "2021-07-22", "close": 82.33, "volume": 483607.0}, {"date": "2021-07-23", "close": 83.45, "volume": 641718.0}, {"date": "2021-07-26", "close": 83.23, "volume": 477198.0}, {"date": "2021-07-27", "close": 82.49, "volume": 668093.0}, {"date": "2021-07-28", "close": 84.12, "volume": 732670.0}, {"date": "2021-07-29", "close": 85.49, "volume": 757396.0}, {"date": "2021-07-30", "close": 85.5, "volume": 890916.0}, {"date": "2021-08-02", "close": 85.31, "volume": 752984.0}, {"date": "2021-08-03", "close": 85.81, "volume": 1088327.0}, {"date": "2021-08-04", "close": 86.73, "volume": 1043412.0}, {"date": "2021-08-05", "close": 89.42, "volume": 1738248.0}, {"date": "2021-08-06", "close": 89.36, "volume": 1089593.0}, {"date": "2021-08-09", "close": 89.18, "volume": 907949.0}, {"date": "2021-08-10", "close": 88.99, "volume": 906942.0}, {"date": "2021-08-11", "close": 89.09, "volume": 939818.0}, {"date": "2021-08-12", "close": 88.61, "volume": 891598.0}, {"date": "2021-08-13", "close": 88.9, "volume": 830906.0}, {"date": "2021-08-16", "close": 90.08, "volume": 1088818.0}, {"date": "2021-08-17", "close": 88.6, "volume": 1226642.0}, {"date": "2021-08-18", "close": 88.79, "volume": 1281066.0}, {"date": "2021-08-19", "close": 88.93, "volume": 1889752.0}, {"date": "2021-08-20", "close": 90.59, "volume": 1109692.0}, {"date": "2021-08-23", "close": 92.09, "volume": 1030559.0}, {"date": "2021-08-24", "close": 92.66, "volume": 1120760.0}, {"date": "2021-08-25", "close": 94.21, "volume": 852132.0}, {"date": "2021-08-26", "close": 94.36, "volume": 837957.0}, {"date": "2021-08-27", "close": 95.71, "volume": 995602.0}, {"date": "2021-08-30", "close": 95.72, "volume": 682720.0}, {"date": "2021-08-31", "close": 94.22, "volume": 1685349.0}, {"date": "2021-09-01", "close": 93.75, "volume": 2269230.0}, {"date": "2021-09-02", "close": 94.36, "volume": 1760635.0}, {"date": "2021-09-03", "close": 94.86, "volume": 1422421.0}, {"date": "2021-09-07", "close": 94.58, "volume": 1186163.0}, {"date": "2021-09-08", "close": 93.9, "volume": 1391599.0}, {"date": "2021-09-09", "close": 93.65, "volume": 1081318.0}, {"date": "2021-09-10", "close": 93.88, "volume": 847779.0}, {"date": "2021-09-13", "close": 91.81, "volume": 1143889.0}, {"date": "2021-09-14", "close": 91.31, "volume": 920823.0}, {"date": "2021-09-15", "close": 91.9, "volume": 1058081.0}, {"date": "2021-09-16", "close": 91.95, "volume": 925888.0}, {"date": "2021-09-17", "close": 90.59, "volume": 2800250.0}, {"date": "2021-09-20", "close": 89.11, "volume": 1856114.0}, {"date": "2021-09-21", "close": 88.97, "volume": 846071.0}, {"date": "2021-09-22", "close": 90.54, "volume": 684910.0}, {"date": "2021-09-23", "close": 89.59, "volume": 1540673.0}, {"date": "2021-09-24", "close": 87.7, "volume": 1614723.0}, {"date": "2021-09-27", "close": 86.63, "volume": 1876710.0}, {"date": "2021-09-28", "close": 84.36, "volume": 1444649.0}, {"date": "2021-09-29", "close": 84.31, "volume": 1301898.0}, {"date": "2021-09-30", "close": 82.25, "volume": 1484264.0}, {"date": "2021-10-01", "close": 84.14, "volume": 1423216.0}, {"date": "2021-10-04", "close": 81.37, "volume": 1025152.0}, {"date": "2021-10-05", "close": 82.31, "volume": 1044781.0}, {"date": "2021-10-06", "close": 81.86, "volume": 901816.0}, {"date": "2021-10-07", "close": 82.9, "volume": 602610.0}, {"date": "2021-10-08", "close": 81.93, "volume": 637904.0}, {"date": "2021-10-11", "close": 80.38, "volume": 740230.0}, {"date": "2021-10-12", "close": 80.68, "volume": 763464.0}, {"date": "2021-10-13", "close": 81.09, "volume": 628947.0}, {"date": "2021-10-14", "close": 83.62, "volume": 722602.0}, {"date": "2021-10-15", "close": 84.93, "volume": 880418.0}, {"date": "2021-10-18", "close": 85.2, "volume": 532492.0}, {"date": "2021-10-19", "close": 87.04, "volume": 789991.0}, {"date": "2021-10-20", "close": 86.51, "volume": 578999.0}, {"date": "2021-10-21", "close": 87.69, "volume": 543933.0}, {"date": "2021-10-22", "close": 87.12, "volume": 680291.0}, {"date": "2021-10-25", "close": 86.95, "volume": 1043509.0}, {"date": "2021-10-26", "close": 86.41, "volume": 496871.0}, {"date": "2021-10-27", "close": 85.73, "volume": 622594.0}, {"date": "2021-10-28", "close": 87.7, "volume": 695533.0}, {"date": "2021-10-29", "close": 87.37, "volume": 619380.0}, {"date": "2021-11-01", "close": 87.25, "volume": 1100108.0}, {"date": "2021-11-02", "close": 88.43, "volume": 831962.0}, {"date": "2021-11-03", "close": 88.13, "volume": 944448.0}, {"date": "2021-11-04", "close": 86.61, "volume": 1205571.0}, {"date": "2021-11-05", "close": 86.38, "volume": 1211764.0}, {"date": "2021-11-08", "close": 89.17, "volume": 1477798.0}, {"date": "2021-11-09", "close": 88.4, "volume": 1209061.0}, {"date": "2021-11-10", "close": 85.46, "volume": 1274534.0}, {"date": "2021-11-11", "close": 85.45, "volume": 896448.0}, {"date": "2021-11-12", "close": 86.69, "volume": 888292.0}, {"date": "2021-11-15", "close": 87.31, "volume": 889470.0}, {"date": "2021-11-16", "close": 89.28, "volume": 1130261.0}, {"date": "2021-11-17", "close": 88.65, "volume": 769250.0}, {"date": "2021-11-18", "close": 87.8, "volume": 921710.0}, {"date": "2021-11-19", "close": 88.65, "volume": 1093479.0}, {"date": "2021-11-22", "close": 86.92, "volume": 1331468.0}, {"date": "2021-11-23", "close": 85.83, "volume": 1341468.0}, {"date": "2021-11-24", "close": 86.23, "volume": 1303435.0}, {"date": "2021-11-26", "close": 83.41, "volume": 718754.0}, {"date": "2021-11-29", "close": 86.53, "volume": 1261896.0}, {"date": "2021-11-30", "close": 85.87, "volume": 2667189.0}, {"date": "2021-12-01", "close": 84.01, "volume": 1894700.0}, {"date": "2021-12-02", "close": 86.29, "volume": 1144583.0}, {"date": "2021-12-03", "close": 83.77, "volume": 2032890.0}, {"date": "2021-12-06", "close": 83.5, "volume": 1935023.0}, {"date": "2021-12-07", "close": 87.6, "volume": 1271304.0}, {"date": "2021-12-08", "close": 88.37, "volume": 774320.0}, {"date": "2021-12-09", "close": 86.91, "volume": 746600.0}, {"date": "2021-12-10", "close": 86.09, "volume": 904026.0}, {"date": "2021-12-13", "close": 86.07, "volume": 973250.0}, {"date": "2021-12-14", "close": 83.87, "volume": 1016428.0}, {"date": "2021-12-15", "close": 87.18, "volume": 1146625.0}, {"date": "2021-12-16", "close": 84.77, "volume": 1658915.0}, {"date": "2021-12-17", "close": 85.43, "volume": 3007414.0}, {"date": "2021-12-20", "close": 83.69, "volume": 1084430.0}, {"date": "2021-12-21", "close": 86.34, "volume": 993621.0}, {"date": "2021-12-22", "close": 85.88, "volume": 830224.0}, {"date": "2021-12-23", "close": 86.11, "volume": 835156.0}, {"date": "2021-12-27", "close": 88.65, "volume": 597136.0}, {"date": "2021-12-28", "close": 87.73, "volume": 489862.0}, {"date": "2021-12-29", "close": 87.4, "volume": 485495.0}, {"date": "2021-12-30", "close": 87.5, "volume": 415823.0}, {"date": "2021-12-31", "close": 87.19, "volume": 405874.0}, {"date": "2022-01-03", "close": 86.68, "volume": 774227.0}, {"date": "2022-01-04", "close": 85.11, "volume": 1385990.0}, {"date": "2022-01-05", "close": 81.61, "volume": 1112816.0}, {"date": "2022-01-06", "close": 82.03, "volume": 1337898.0}, {"date": "2022-01-07", "close": 79.14, "volume": 1351535.0}, {"date": "2022-01-10", "close": 78.77, "volume": 1501034.0}, {"date": "2022-01-11", "close": 79.49, "volume": 1222956.0}, {"date": "2022-01-12", "close": 79.16, "volume": 870886.0}, {"date": "2022-01-13", "close": 75.94, "volume": 2135150.0}, {"date": "2022-01-14", "close": 75.92, "volume": 1408940.0}, {"date": "2022-01-18", "close": 74.78, "volume": 1850275.0}, {"date": "2022-01-19", "close": 73.94, "volume": 1582719.0}, {"date": "2022-01-20", "close": 72.66, "volume": 1130561.0}, {"date": "2022-01-21", "close": 70.62, "volume": 1216099.0}, {"date": "2022-01-24", "close": 72.52, "volume": 2177170.0}, {"date": "2022-01-25", "close": 70.37, "volume": 2033620.0}, {"date": "2022-01-26", "close": 68.42, "volume": 2143839.0}, {"date": "2022-01-27", "close": 67.13, "volume": 2118249.0}, {"date": "2022-01-28", "close": 70.26, "volume": 2263536.0}, {"date": "2022-01-31", "close": 72.16, "volume": 2170624.0}, {"date": "2022-02-01", "close": 72.98, "volume": 1424924.0}, {"date": "2022-02-02", "close": 72.9, "volume": 1369780.0}, {"date": "2022-02-03", "close": 70.74, "volume": 1370674.0}, {"date": "2022-02-04", "close": 70.47, "volume": 2305259.0}, {"date": "2022-02-07", "close": 70.4, "volume": 2089301.0}, {"date": "2022-02-08", "close": 71.6, "volume": 1713157.0}, {"date": "2022-02-09", "close": 71.45, "volume": 2562267.0}, {"date": "2022-02-10", "close": 68.53, "volume": 2479855.0}, {"date": "2022-02-11", "close": 66.42, "volume": 2170982.0}, {"date": "2022-02-14", "close": 65.85, "volume": 1299452.0}, {"date": "2022-02-15", "close": 68.36, "volume": 1441446.0}, {"date": "2022-02-16", "close": 68.59, "volume": 1896651.0}, {"date": "2022-02-17", "close": 68.06, "volume": 2194734.0}, {"date": "2022-02-18", "close": 68.35, "volume": 1809678.0}, {"date": "2022-02-22", "close": 67.07, "volume": 1745218.0}, {"date": "2022-02-23", "close": 64.68, "volume": 1446948.0}, {"date": "2022-02-24", "close": 67.57, "volume": 3347337.0}, {"date": "2022-02-25", "close": 69.89, "volume": 1569179.0}, {"date": "2022-02-28", "close": 69.75, "volume": 1760832.0}, {"date": "2022-03-01", "close": 68.7, "volume": 1676970.0}, {"date": "2022-03-02", "close": 69.41, "volume": 2190873.0}, {"date": "2022-03-03", "close": 68.05, "volume": 2336713.0}, {"date": "2022-03-04", "close": 66.48, "volume": 1727441.0}, {"date": "2022-03-07", "close": 63.54, "volume": 2001885.0}, {"date": "2022-03-08", "close": 64.43, "volume": 1561963.0}, {"date": "2022-03-09", "close": 67.71, "volume": 1439724.0}, {"date": "2022-03-10", "close": 66.61, "volume": 913733.0}, {"date": "2022-03-11", "close": 65.47, "volume": 926610.0}, {"date": "2022-03-14", "close": 64.23, "volume": 1306936.0}, {"date": "2022-03-15", "close": 66.22, "volume": 899910.0}, {"date": "2022-03-16", "close": 68.27, "volume": 1505910.0}, {"date": "2022-03-17", "close": 70.1, "volume": 1335757.0}, {"date": "2022-03-18", "close": 71.81, "volume": 2191174.0}, {"date": "2022-03-21", "close": 70.78, "volume": 1818956.0}, {"date": "2022-03-22", "close": 71.28, "volume": 798963.0}, {"date": "2022-03-23", "close": 69.47, "volume": 610285.0}, {"date": "2022-03-24", "close": 71.14, "volume": 991848.0}, {"date": "2022-03-25", "close": 71.6, "volume": 795892.0}, {"date": "2022-03-28", "close": 71.85, "volume": 762066.0}, {"date": "2022-03-29", "close": 73.56, "volume": 669719.0}, {"date": "2022-03-30", "close": 72.91, "volume": 800528.0}, {"date": "2022-03-31", "close": 72.14, "volume": 1102608.0}, {"date": "2022-04-01", "close": 72.78, "volume": 1270102.0}, {"date": "2022-04-04", "close": 74.61, "volume": 1086528.0}, {"date": "2022-04-05", "close": 73.25, "volume": 1253174.0}, {"date": "2022-04-06", "close": 70.96, "volume": 1724588.0}, {"date": "2022-04-07", "close": 72.63, "volume": 1325552.0}, {"date": "2022-04-08", "close": 72.11, "volume": 851788.0}, {"date": "2022-04-11", "close": 70.86, "volume": 1338188.0}, {"date": "2022-04-12", "close": 69.59, "volume": 791482.0}, {"date": "2022-04-13", "close": 69.37, "volume": 805980.0}, {"date": "2022-04-14", "close": 67.47, "volume": 876494.0}, {"date": "2022-04-18", "close": 67.06, "volume": 647134.0}, {"date": "2022-04-19", "close": 69.31, "volume": 529610.0}, {"date": "2022-04-20", "close": 70.36, "volume": 546548.0}, {"date": "2022-04-21", "close": 68.95, "volume": 544984.0}, {"date": "2022-04-22", "close": 66.39, "volume": 555350.0}, {"date": "2022-04-25", "close": 68.47, "volume": 648359.0}, {"date": "2022-04-26", "close": 65.64, "volume": 561657.0}, {"date": "2022-04-27", "close": 66.06, "volume": 701949.0}, {"date": "2022-04-28", "close": 67.95, "volume": 783369.0}, {"date": "2022-04-29", "close": 66.7, "volume": 955461.0}, {"date": "2022-05-02", "close": 67.22, "volume": 853221.0}, {"date": "2022-05-03", "close": 67.17, "volume": 665861.0}, {"date": "2022-05-04", "close": 69.96, "volume": 1765555.0}, {"date": "2022-05-05", "close": 63.27, "volume": 1541271.0}, {"date": "2022-05-06", "close": 64.08, "volume": 1672462.0}, {"date": "2022-05-09", "close": 61.96, "volume": 1314906.0}, {"date": "2022-05-10", "close": 61.89, "volume": 1475856.0}, {"date": "2022-05-11", "close": 61.53, "volume": 1840246.0}, {"date": "2022-05-12", "close": 62.68, "volume": 1878345.0}, {"date": "2022-05-13", "close": 65.92, "volume": 1266691.0}, {"date": "2022-05-16", "close": 65.3, "volume": 936634.0}, {"date": "2022-05-17", "close": 67.31, "volume": 840458.0}, {"date": "2022-05-18", "close": 64.76, "volume": 1116406.0}, {"date": "2022-05-19", "close": 65.03, "volume": 1182758.0}, {"date": "2022-05-20", "close": 65.23, "volume": 1317377.0}, {"date": "2022-05-23", "close": 67.0, "volume": 1357329.0}, {"date": "2022-05-24", "close": 65.56, "volume": 1618784.0}, {"date": "2022-05-25", "close": 65.55, "volume": 1495836.0}, {"date": "2022-05-26", "close": 67.14, "volume": 1012513.0}, {"date": "2022-05-27", "close": 69.23, "volume": 1126596.0}, {"date": "2022-05-31", "close": 68.05, "volume": 2368909.0}, {"date": "2022-06-01", "close": 67.24, "volume": 979404.0}, {"date": "2022-06-02", "close": 70.2, "volume": 1124113.0}, {"date": "2022-06-03", "close": 68.63, "volume": 746859.0}, {"date": "2022-06-06", "close": 68.35, "volume": 828705.0}, {"date": "2022-06-07", "close": 68.77, "volume": 535028.0}, {"date": "2022-06-08", "close": 67.15, "volume": 629634.0}, {"date": "2022-06-09", "close": 65.04, "volume": 1131781.0}, {"date": "2022-06-10", "close": 62.52, "volume": 1548312.0}, {"date": "2022-06-13", "close": 59.36, "volume": 1214858.0}, {"date": "2022-06-14", "close": 59.16, "volume": 907846.0}, {"date": "2022-06-15", "close": 59.79, "volume": 1780064.0}, {"date": "2022-06-16", "close": 56.05, "volume": 1536864.0}, {"date": "2022-06-17", "close": 57.49, "volume": 1991540.0}, {"date": "2022-06-21", "close": 58.84, "volume": 1143086.0}, {"date": "2022-06-22", "close": 58.51, "volume": 1348905.0}, {"date": "2022-06-23", "close": 59.43, "volume": 1444359.0}, {"date": "2022-06-24", "close": 61.01, "volume": 1558610.0}, {"date": "2022-06-27", "close": 60.17, "volume": 1098212.0}, {"date": "2022-06-28", "close": 59.06, "volume": 1243354.0}, {"date": "2022-06-29", "close": 59.1, "volume": 938379.0}, {"date": "2022-06-30", "close": 58.23, "volume": 1578768.0}, {"date": "2022-07-01", "close": 57.99, "volume": 977300.0}, {"date": "2022-07-05", "close": 58.44, "volume": 866285.0}, {"date": "2022-07-06", "close": 58.49, "volume": 868144.0}, {"date": "2022-07-07", "close": 60.31, "volume": 1527494.0}, {"date": "2022-07-08", "close": 59.76, "volume": 1082760.0}, {"date": "2022-07-11", "close": 58.89, "volume": 922864.0}, {"date": "2022-07-12", "close": 57.52, "volume": 981828.0}, {"date": "2022-07-13", "close": 57.42, "volume": 685042.0}, {"date": "2022-07-14", "close": 56.97, "volume": 1049812.0}, {"date": "2022-07-15", "close": 58.68, "volume": 605917.0}, {"date": "2022-07-18", "close": 58.3, "volume": 686751.0}, {"date": "2022-07-19", "close": 60.88, "volume": 685180.0}, {"date": "2022-07-20", "close": 62.92, "volume": 614977.0}, {"date": "2022-07-21", "close": 64.49, "volume": 742751.0}, {"date": "2022-07-22", "close": 63.15, "volume": 617264.0}, {"date": "2022-07-25", "close": 64.18, "volume": 1786846.0}, {"date": "2022-07-26", "close": 64.13, "volume": 894019.0}, {"date": "2022-07-27", "close": 65.84, "volume": 817112.0}, {"date": "2022-07-28", "close": 67.71, "volume": 630689.0}, {"date": "2022-07-29", "close": 69.43, "volume": 1153248.0}, {"date": "2022-08-01", "close": 69.72, "volume": 1180272.0}, {"date": "2022-08-02", "close": 68.55, "volume": 1145917.0}, {"date": "2022-08-03", "close": 69.73, "volume": 935520.0}, {"date": "2022-08-04", "close": 70.3, "volume": 995173.0}, {"date": "2022-08-05", "close": 68.1, "volume": 1553395.0}, {"date": "2022-08-08", "close": 68.24, "volume": 985071.0}, {"date": "2022-08-09", "close": 68.1, "volume": 879688.0}, {"date": "2022-08-10", "close": 70.0, "volume": 851886.0}, {"date": "2022-08-11", "close": 70.32, "volume": 918366.0}, {"date": "2022-08-12", "close": 71.74, "volume": 682976.0}, {"date": "2022-08-15", "close": 71.68, "volume": 670470.0}, {"date": "2022-08-16", "close": 71.91, "volume": 664056.0}, {"date": "2022-08-17", "close": 70.61, "volume": 661391.0}, {"date": "2022-08-18", "close": 71.44, "volume": 505451.0}, {"date": "2022-08-19", "close": 70.01, "volume": 1016075.0}, {"date": "2022-08-22", "close": 67.25, "volume": 753497.0}, {"date": "2022-08-23", "close": 66.96, "volume": 572998.0}, {"date": "2022-08-24", "close": 68.17, "volume": 670126.0}, {"date": "2022-08-25", "close": 69.4, "volume": 664013.0}, {"date": "2022-08-26", "close": 66.0, "volume": 908633.0}, {"date": "2022-08-29", "close": 64.81, "volume": 598979.0}, {"date": "2022-08-30", "close": 63.91, "volume": 633575.0}, {"date": "2022-08-31", "close": 63.25, "volume": 1639847.0}, {"date": "2022-09-01", "close": 62.8, "volume": 1041762.0}, {"date": "2022-09-02", "close": 62.12, "volume": 809357.0}, {"date": "2022-09-06", "close": 60.22, "volume": 1380189.0}, {"date": "2022-09-07", "close": 62.29, "volume": 1059299.0}, {"date": "2022-09-08", "close": 61.39, "volume": 1343675.0}, {"date": "2022-09-09", "close": 63.08, "volume": 785298.0}, {"date": "2022-09-12", "close": 64.43, "volume": 931081.0}, {"date": "2022-09-13", "close": 61.68, "volume": 1235608.0}, {"date": "2022-09-14", "close": 61.22, "volume": 1067791.0}, {"date": "2022-09-15", "close": 59.42, "volume": 1140771.0}, {"date": "2022-09-16", "close": 58.68, "volume": 1700893.0}, {"date": "2022-09-19", "close": 58.92, "volume": 1141323.0}, {"date": "2022-09-20", "close": 58.46, "volume": 1227384.0}, {"date": "2022-09-21", "close": 57.37, "volume": 702799.0}, {"date": "2022-09-22", "close": 56.79, "volume": 1159286.0}, {"date": "2022-09-23", "close": 56.38, "volume": 1219652.0}, {"date": "2022-09-26", "close": 55.44, "volume": 840726.0}, {"date": "2022-09-27", "close": 55.25, "volume": 732355.0}, {"date": "2022-09-28", "close": 56.92, "volume": 891740.0}, {"date": "2022-09-29", "close": 55.26, "volume": 1378973.0}, {"date": "2022-09-30", "close": 54.27, "volume": 1345193.0}, {"date": "2022-10-03", "close": 56.22, "volume": 1290121.0}, {"date": "2022-10-04", "close": 58.79, "volume": 2017157.0}, {"date": "2022-10-05", "close": 57.61, "volume": 7074450.0}, {"date": "2022-10-06", "close": 57.73, "volume": 936693.0}, {"date": "2022-10-07", "close": 54.61, "volume": 856310.0}, {"date": "2022-10-10", "close": 53.82, "volume": 743137.0}, {"date": "2022-10-11", "close": 52.49, "volume": 881513.0}, {"date": "2022-10-12", "close": 52.0, "volume": 863313.0}, {"date": "2022-10-13", "close": 53.48, "volume": 1204793.0}, {"date": "2022-10-14", "close": 52.3, "volume": 871447.0}, {"date": "2022-10-17", "close": 54.5, "volume": 1348912.0}, {"date": "2022-10-18", "close": 55.76, "volume": 1203567.0}, {"date": "2022-10-19", "close": 54.83, "volume": 619479.0}, {"date": "2022-10-20", "close": 53.49, "volume": 687418.0}, {"date": "2022-10-21", "close": 55.88, "volume": 832253.0}, {"date": "2022-10-24", "close": 56.1, "volume": 755573.0}, {"date": "2022-10-25", "close": 58.15, "volume": 697797.0}, {"date": "2022-10-26", "close": 58.03, "volume": 569465.0}, {"date": "2022-10-27", "close": 58.24, "volume": 858709.0}, {"date": "2022-10-28", "close": 60.24, "volume": 792762.0}, {"date": "2022-10-31", "close": 60.16, "volume": 1137342.0}, {"date": "2022-11-01", "close": 59.89, "volume": 926989.0}, {"date": "2022-11-02", "close": 53.65, "volume": 1937256.0}, {"date": "2022-11-03", "close": 52.06, "volume": 1523146.0}, {"date": "2022-11-04", "close": 53.79, "volume": 2008843.0}, {"date": "2022-11-07", "close": 57.2, "volume": 6269362.0}, {"date": "2022-11-08", "close": 54.65, "volume": 1489887.0}, {"date": "2022-11-09", "close": 54.05, "volume": 1081658.0}, {"date": "2022-11-10", "close": 59.16, "volume": 1280486.0}, {"date": "2022-11-11", "close": 62.0, "volume": 1285705.0}, {"date": "2022-11-14", "close": 59.3, "volume": 1497522.0}, {"date": "2022-11-15", "close": 59.83, "volume": 1025663.0}, {"date": "2022-11-16", "close": 58.68, "volume": 759409.0}, {"date": "2022-11-17", "close": 57.77, "volume": 710356.0}, {"date": "2022-11-18", "close": 57.99, "volume": 574853.0}, {"date": "2022-11-21", "close": 57.01, "volume": 1534099.0}, {"date": "2022-11-22", "close": 57.78, "volume": 750685.0}, {"date": "2022-11-23", "close": 58.71, "volume": 730605.0}, {"date": "2022-11-25", "close": 58.54, "volume": 362257.0}, {"date": "2022-11-28", "close": 57.46, "volume": 869681.0}, {"date": "2022-11-29", "close": 56.39, "volume": 832515.0}, {"date": "2022-11-30", "close": 59.75, "volume": 2121804.0}, {"date": "2022-12-01", "close": 61.12, "volume": 1301880.0}, {"date": "2022-12-02", "close": 61.04, "volume": 633819.0}, {"date": "2022-12-05", "close": 59.85, "volume": 1112035.0}, {"date": "2022-12-06", "close": 58.54, "volume": 1283748.0}, {"date": "2022-12-07", "close": 57.48, "volume": 1397143.0}, {"date": "2022-12-08", "close": 57.71, "volume": 973533.0}, {"date": "2022-12-09", "close": 57.5, "volume": 1751246.0}, {"date": "2022-12-12", "close": 58.78, "volume": 1188929.0}, {"date": "2022-12-13", "close": 55.03, "volume": 3277851.0}, {"date": "2022-12-14", "close": 54.56, "volume": 1823661.0}, {"date": "2022-12-15", "close": 51.87, "volume": 1464987.0}, {"date": "2022-12-16", "close": 49.83, "volume": 3236963.0}, {"date": "2022-12-19", "close": 49.56, "volume": 1477371.0}, {"date": "2022-12-20", "close": 49.15, "volume": 1087194.0}, {"date": "2022-12-21", "close": 49.81, "volume": 1474650.0}, {"date": "2022-12-22", "close": 48.73, "volume": 1020555.0}, {"date": "2022-12-23", "close": 48.54, "volume": 593944.0}, {"date": "2022-12-27", "close": 49.02, "volume": 736453.0}, {"date": "2022-12-28", "close": 48.56, "volume": 976547.0}, {"date": "2022-12-29", "close": 50.48, "volume": 845220.0}, {"date": "2022-12-30", "close": 50.56, "volume": 800905.0}, {"date": "2023-01-03", "close": 50.6, "volume": 920495.0}, {"date": "2023-01-04", "close": 50.8, "volume": 1729000.0}, {"date": "2023-01-05", "close": 50.12, "volume": 840529.0}, {"date": "2023-01-06", "close": 51.5, "volume": 1316344.0}, {"date": "2023-01-09", "close": 52.24, "volume": 1523710.0}, {"date": "2023-01-10", "close": 52.5, "volume": 1370155.0}, {"date": "2023-01-11", "close": 53.26, "volume": 1436040.0}, {"date": "2023-01-12", "close": 54.14, "volume": 2822623.0}, {"date": "2023-01-13", "close": 54.51, "volume": 842482.0}, {"date": "2023-01-17", "close": 55.43, "volume": 1012519.0}, {"date": "2023-01-18", "close": 54.36, "volume": 784015.0}, {"date": "2023-01-19", "close": 54.2, "volume": 712483.0}, {"date": "2023-01-20", "close": 55.79, "volume": 803179.0}, {"date": "2023-01-23", "close": 56.84, "volume": 827353.0}, {"date": "2023-01-24", "close": 56.28, "volume": 605669.0}, {"date": "2023-01-25", "close": 56.57, "volume": 723226.0}, {"date": "2023-01-26", "close": 57.21, "volume": 591903.0}, {"date": "2023-01-27", "close": 58.01, "volume": 815003.0}, {"date": "2023-01-30", "close": 57.09, "volume": 1039639.0}, {"date": "2023-01-31", "close": 58.06, "volume": 945470.0}, {"date": "2023-02-01", "close": 60.19, "volume": 1001485.0}, {"date": "2023-02-02", "close": 61.71, "volume": 1038996.0}, {"date": "2023-02-03", "close": 60.3, "volume": 683100.0}, {"date": "2023-02-06", "close": 58.94, "volume": 772590.0}, {"date": "2023-02-07", "close": 59.63, "volume": 1356602.0}, {"date": "2023-02-08", "close": 56.24, "volume": 2830620.0}, {"date": "2023-02-09", "close": 57.45, "volume": 2007363.0}, {"date": "2023-02-10", "close": 55.68, "volume": 1836772.0}, {"date": "2023-02-13", "close": 56.06, "volume": 1453438.0}, {"date": "2023-02-14", "close": 55.61, "volume": 1269471.0}, {"date": "2023-02-15", "close": 56.21, "volume": 2174479.0}, {"date": "2023-02-16", "close": 54.97, "volume": 902090.0}, {"date": "2023-02-17", "close": 55.2, "volume": 882092.0}, {"date": "2023-02-21", "close": 53.12, "volume": 1077781.0}, {"date": "2023-02-22", "close": 52.98, "volume": 1307704.0}, {"date": "2023-02-23", "close": 52.93, "volume": 952878.0}, {"date": "2023-02-24", "close": 51.78, "volume": 1242603.0}, {"date": "2023-02-27", "close": 51.67, "volume": 878376.0}, {"date": "2023-02-28", "close": 52.06, "volume": 2673693.0}, {"date": "2023-03-01", "close": 52.33, "volume": 1145614.0}, {"date": "2023-03-02", "close": 52.23, "volume": 1121293.0}, {"date": "2023-03-03", "close": 54.04, "volume": 1268142.0}, {"date": "2023-03-06", "close": 53.05, "volume": 913934.0}, {"date": "2023-03-07", "close": 51.16, "volume": 1539535.0}, {"date": "2023-03-08", "close": 51.1, "volume": 1288331.0}, {"date": "2023-03-09", "close": 49.76, "volume": 1627223.0}, {"date": "2023-03-10", "close": 48.28, "volume": 1620600.0}, {"date": "2023-03-13", "close": 47.68, "volume": 1599743.0}, {"date": "2023-03-14", "close": 48.45, "volume": 1380507.0}, {"date": "2023-03-15", "close": 48.94, "volume": 1677314.0}, {"date": "2023-03-16", "close": 49.45, "volume": 1520322.0}, {"date": "2023-03-17", "close": 48.75, "volume": 3108515.0}, {"date": "2023-03-20", "close": 48.98, "volume": 1066267.0}, {"date": "2023-03-21", "close": 49.9, "volume": 825281.0}, {"date": "2023-03-22", "close": 48.53, "volume": 878155.0}, {"date": "2023-03-23", "close": 48.69, "volume": 900826.0}, {"date": "2023-03-24", "close": 49.44, "volume": 1303479.0}, {"date": "2023-03-27", "close": 49.72, "volume": 968317.0}, {"date": "2023-03-28", "close": 49.9, "volume": 830179.0}, {"date": "2023-03-29", "close": 51.44, "volume": 1090751.0}, {"date": "2023-03-30", "close": 51.31, "volume": 2344655.0}, {"date": "2023-03-31", "close": 52.42, "volume": 1580585.0}, {"date": "2023-04-03", "close": 51.75, "volume": 1027446.0}, {"date": "2023-04-04", "close": 50.34, "volume": 1155080.0}, {"date": "2023-04-05", "close": 49.16, "volume": 1001778.0}, {"date": "2023-04-06", "close": 48.96, "volume": 1477916.0}, {"date": "2023-04-10", "close": 49.68, "volume": 1094044.0}, {"date": "2023-04-11", "close": 49.67, "volume": 1249602.0}, {"date": "2023-04-12", "close": 49.11, "volume": 1102524.0}, {"date": "2023-04-13", "close": 49.78, "volume": 846931.0}, {"date": "2023-04-14", "close": 48.93, "volume": 783775.0}, {"date": "2023-04-17", "close": 48.69, "volume": 1054734.0}, {"date": "2023-04-18", "close": 48.27, "volume": 1656078.0}, {"date": "2023-04-19", "close": 47.6, "volume": 1376042.0}, {"date": "2023-04-20", "close": 47.23, "volume": 1034925.0}, {"date": "2023-04-21", "close": 47.46, "volume": 846319.0}, {"date": "2023-04-24", "close": 47.51, "volume": 937342.0}, {"date": "2023-04-25", "close": 45.82, "volume": 1095624.0}, {"date": "2023-04-26", "close": 46.15, "volume": 958803.0}, {"date": "2023-04-27", "close": 46.66, "volume": 891931.0}, {"date": "2023-04-28", "close": 47.1, "volume": 942157.0}, {"date": "2023-05-01", "close": 46.91, "volume": 1323434.0}, {"date": "2023-05-02", "close": 45.98, "volume": 1835618.0}, {"date": "2023-05-03", "close": 47.41, "volume": 2550594.0}, {"date": "2023-05-04", "close": 47.6, "volume": 1559125.0}, {"date": "2023-05-05", "close": 48.05, "volume": 1242736.0}, {"date": "2023-05-08", "close": 47.55, "volume": 924127.0}, {"date": "2023-05-09", "close": 47.29, "volume": 925276.0}, {"date": "2023-05-10", "close": 47.66, "volume": 866135.0}, {"date": "2023-05-11", "close": 46.74, "volume": 825940.0}, {"date": "2023-05-12", "close": 46.74, "volume": 897452.0}, {"date": "2023-05-15", "close": 47.81, "volume": 734136.0}, {"date": "2023-05-16", "close": 46.7, "volume": 1052555.0}, {"date": "2023-05-17", "close": 48.13, "volume": 1018027.0}, {"date": "2023-05-18", "close": 48.82, "volume": 832359.0}, {"date": "2023-05-19", "close": 47.86, "volume": 977846.0}, {"date": "2023-05-22", "close": 48.62, "volume": 797346.0}, {"date": "2023-05-23", "close": 47.53, "volume": 922460.0}, {"date": "2023-05-24", "close": 46.55, "volume": 995027.0}, {"date": "2023-05-25", "close": 46.4, "volume": 834580.0}, {"date": "2023-05-26", "close": 47.19, "volume": 961048.0}, {"date": "2023-05-30", "close": 47.46, "volume": 1027981.0}, {"date": "2023-05-31", "close": 46.67, "volume": 2571294.0}, {"date": "2023-06-01", "close": 48.03, "volume": 1530587.0}, {"date": "2023-06-02", "close": 49.56, "volume": 1269510.0}, {"date": "2023-06-05", "close": 48.52, "volume": 889762.0}, {"date": "2023-06-06", "close": 49.58, "volume": 751312.0}, {"date": "2023-06-07", "close": 51.17, "volume": 1357838.0}, {"date": "2023-06-08", "close": 50.7, "volume": 1202743.0}, {"date": "2023-06-09", "close": 50.11, "volume": 848108.0}, {"date": "2023-06-12", "close": 51.01, "volume": 738790.0}, {"date": "2023-06-13", "close": 52.03, "volume": 1789793.0}, {"date": "2023-06-14", "close": 51.92, "volume": 1257120.0}, {"date": "2023-06-15", "close": 52.92, "volume": 1099829.0}, {"date": "2023-06-16", "close": 52.67, "volume": 1928924.0}, {"date": "2023-06-20", "close": 51.58, "volume": 989207.0}, {"date": "2023-06-21", "close": 50.67, "volume": 1216158.0}, {"date": "2023-06-22", "close": 50.51, "volume": 806521.0}, {"date": "2023-06-23", "close": 49.55, "volume": 1113939.0}, {"date": "2023-06-26", "close": 50.61, "volume": 896432.0}, {"date": "2023-06-27", "close": 51.67, "volume": 805109.0}, {"date": "2023-06-28", "close": 52.28, "volume": 1058359.0}, {"date": "2023-06-29", "close": 52.77, "volume": 1370379.0}, {"date": "2023-06-30", "close": 52.94, "volume": 1104119.0}, {"date": "2023-07-03", "close": 52.18, "volume": 632100.0}, {"date": "2023-07-05", "close": 52.16, "volume": 880846.0}, {"date": "2023-07-06", "close": 51.28, "volume": 1015802.0}, {"date": "2023-07-07", "close": 52.07, "volume": 722419.0}, {"date": "2023-07-10", "close": 52.81, "volume": 587362.0}, {"date": "2023-07-11", "close": 53.14, "volume": 607753.0}, {"date": "2023-07-12", "close": 53.8, "volume": 880325.0}, {"date": "2023-07-13", "close": 53.99, "volume": 634279.0}, {"date": "2023-07-14", "close": 53.4, "volume": 732101.0}, {"date": "2023-07-17", "close": 53.72, "volume": 594504.0}, {"date": "2023-07-18", "close": 53.04, "volume": 1011818.0}, {"date": "2023-07-19", "close": 53.67, "volume": 1178066.0}, {"date": "2023-07-20", "close": 52.37, "volume": 670196.0}, {"date": "2023-07-21", "close": 52.75, "volume": 768702.0}, {"date": "2023-07-24", "close": 52.95, "volume": 754888.0}, {"date": "2023-07-25", "close": 53.81, "volume": 680575.0}, {"date": "2023-07-26", "close": 53.94, "volume": 947680.0}, {"date": "2023-07-27", "close": 53.36, "volume": 964458.0}, {"date": "2023-07-28", "close": 53.07, "volume": 1027450.0}, {"date": "2023-07-31", "close": 53.8, "volume": 927415.0}, {"date": "2023-08-01", "close": 53.53, "volume": 1362897.0}, {"date": "2023-08-02", "close": 53.76, "volume": 1739599.0}, {"date": "2023-08-03", "close": 55.51, "volume": 2943139.0}, {"date": "2023-08-04", "close": 55.77, "volume": 3074397.0}, {"date": "2023-08-07", "close": 55.07, "volume": 1521625.0}, {"date": "2023-08-08", "close": 54.53, "volume": 1381118.0}, {"date": "2023-08-09", "close": 54.41, "volume": 1408974.0}, {"date": "2023-08-10", "close": 55.26, "volume": 1986939.0}, {"date": "2023-08-11", "close": 55.59, "volume": 2015845.0}, {"date": "2023-08-14", "close": 55.52, "volume": 1507001.0}, {"date": "2023-08-15", "close": 55.64, "volume": 1510325.0}, {"date": "2023-08-16", "close": 54.1, "volume": 2035903.0}, {"date": "2023-08-17", "close": 53.41, "volume": 1064448.0}, {"date": "2023-08-18", "close": 52.78, "volume": 1215256.0}, {"date": "2023-08-21", "close": 52.88, "volume": 907210.0}, {"date": "2023-08-22", "close": 52.12, "volume": 1108056.0}, {"date": "2023-08-23", "close": 53.22, "volume": 1137170.0}, {"date": "2023-08-24", "close": 52.26, "volume": 891095.0}, {"date": "2023-08-25", "close": 52.15, "volume": 1382178.0}, {"date": "2023-08-28", "close": 53.26, "volume": 813927.0}, {"date": "2023-08-29", "close": 54.24, "volume": 1266747.0}, {"date": "2023-08-30", "close": 54.25, "volume": 989858.0}, {"date": "2023-08-31", "close": 54.79, "volume": 1658502.0}, {"date": "2023-09-01", "close": 55.06, "volume": 1049604.0}, {"date": "2023-09-05", "close": 53.47, "volume": 1032653.0}, {"date": "2023-09-06", "close": 53.04, "volume": 1122791.0}, {"date": "2023-09-07", "close": 52.04, "volume": 1019231.0}, {"date": "2023-09-08", "close": 50.98, "volume": 1113535.0}, {"date": "2023-09-11", "close": 50.79, "volume": 921425.0}, {"date": "2023-09-12", "close": 50.49, "volume": 904992.0}, {"date": "2023-09-13", "close": 50.37, "volume": 1031590.0}, {"date": "2023-09-14", "close": 51.69, "volume": 1698493.0}, {"date": "2023-09-15", "close": 51.34, "volume": 2194295.0}, {"date": "2023-09-18", "close": 52.12, "volume": 1013867.0}, {"date": "2023-09-19", "close": 52.31, "volume": 1019595.0}, {"date": "2023-09-20", "close": 52.27, "volume": 1343527.0}, {"date": "2023-09-21", "close": 50.86, "volume": 1481395.0}, {"date": "2023-09-22", "close": 50.22, "volume": 1217723.0}, {"date": "2023-09-25", "close": 50.16, "volume": 789631.0}, {"date": "2023-09-26", "close": 49.16, "volume": 788552.0}, {"date": "2023-09-27", "close": 49.21, "volume": 890825.0}, {"date": "2023-09-28", "close": 52.41, "volume": 2735209.0}, {"date": "2023-09-29", "close": 53.86, "volume": 2734111.0}, {"date": "2023-10-02", "close": 52.84, "volume": 1570674.0}, {"date": "2023-10-03", "close": 51.75, "volume": 1537245.0}, {"date": "2023-10-04", "close": 52.3, "volume": 1978158.0}, {"date": "2023-10-05", "close": 51.4, "volume": 1005667.0}, {"date": "2023-10-06", "close": 51.34, "volume": 1228605.0}, {"date": "2023-10-09", "close": 51.82, "volume": 1947450.0}, {"date": "2023-10-10", "close": 52.07, "volume": 1219256.0}, {"date": "2023-10-11", "close": 52.53, "volume": 652135.0}, {"date": "2023-10-12", "close": 50.28, "volume": 1008102.0}, {"date": "2023-10-13", "close": 49.91, "volume": 981226.0}, {"date": "2023-10-16", "close": 50.7, "volume": 797301.0}, {"date": "2023-10-17", "close": 50.49, "volume": 1109434.0}, {"date": "2023-10-18", "close": 51.57, "volume": 2827248.0}, {"date": "2023-10-19", "close": 49.53, "volume": 1300669.0}, {"date": "2023-10-20", "close": 48.79, "volume": 1036217.0}, {"date": "2023-10-23", "close": 48.41, "volume": 612454.0}, {"date": "2023-10-24", "close": 48.45, "volume": 703445.0}, {"date": "2023-10-25", "close": 47.24, "volume": 1057969.0}, {"date": "2023-10-26", "close": 46.85, "volume": 1225562.0}, {"date": "2023-10-27", "close": 46.08, "volume": 1663679.0}, {"date": "2023-10-30", "close": 46.36, "volume": 1653996.0}, {"date": "2023-10-31", "close": 47.13, "volume": 1245467.0}, {"date": "2023-11-01", "close": 40.96, "volume": 5519172.0}, {"date": "2023-11-02", "close": 41.84, "volume": 2529919.0}, {"date": "2023-11-03", "close": 42.41, "volume": 1396182.0}, {"date": "2023-11-06", "close": 41.81, "volume": 1693676.0}, {"date": "2023-11-07", "close": 42.45, "volume": 1861305.0}, {"date": "2023-11-08", "close": 42.02, "volume": 1506714.0}, {"date": "2023-11-09", "close": 41.23, "volume": 1604968.0}, {"date": "2023-11-10", "close": 41.85, "volume": 1378684.0}, {"date": "2023-11-13", "close": 40.82, "volume": 1665263.0}, {"date": "2023-11-14", "close": 42.54, "volume": 4342805.0}, {"date": "2023-11-15", "close": 43.37, "volume": 1915417.0}, {"date": "2023-11-16", "close": 42.81, "volume": 2363948.0}, {"date": "2023-11-17", "close": 43.33, "volume": 1832227.0}, {"date": "2023-11-20", "close": 43.93, "volume": 1401500.0}, {"date": "2023-11-21", "close": 43.25, "volume": 1042469.0}, {"date": "2023-11-22", "close": 43.68, "volume": 868876.0}, {"date": "2023-11-24", "close": 44.14, "volume": 425290.0}, {"date": "2023-11-27", "close": 44.4, "volume": 1513458.0}, {"date": "2023-11-28", "close": 44.66, "volume": 2274614.0}, {"date": "2023-11-29", "close": 45.92, "volume": 2983886.0}, {"date": "2023-11-30", "close": 46.4, "volume": 3463196.0}, {"date": "2023-12-01", "close": 47.355, "volume": 1642962.0}, {"date": "2023-12-04", "close": 46.81, "volume": 1417647.0}, {"date": "2023-12-05", "close": 45.94, "volume": 1203913.0}, {"date": "2023-12-06", "close": 46.21, "volume": 802860.0}, {"date": "2023-12-07", "close": 46.75, "volume": 940403.0}, {"date": "2023-12-08", "close": 46.9, "volume": 924986.0}, {"date": "2023-12-11", "close": 48.045, "volume": 2275935.0}, {"date": "2023-12-12", "close": 48.09, "volume": 2001200.0}, {"date": "2023-12-13", "close": 49.22, "volume": 1390607.0}, {"date": "2023-12-14", "close": 51.78, "volume": 2331487.0}, {"date": "2023-12-15", "close": 51.77, "volume": 4135823.0}, {"date": "2023-12-18", "close": 51.65, "volume": 1848689.0}, {"date": "2023-12-19", "close": 52.44, "volume": 1876562.0}, {"date": "2023-12-20", "close": 51.42, "volume": 848466.0}, {"date": "2023-12-21", "close": 52.36, "volume": 924802.0}, {"date": "2023-12-22", "close": 52.44, "volume": 785232.0}, {"date": "2023-12-26", "close": 53.19, "volume": 735336.0}, {"date": "2023-12-27", "close": 53.33, "volume": 727412.0}, {"date": "2023-12-28", "close": 53.64, "volume": 1269567.0}, {"date": "2023-12-29", "close": 53.2, "volume": 769649.0}, {"date": "2024-01-02", "close": 52.45, "volume": 1145062.0}, {"date": "2024-01-03", "close": 50.58, "volume": 777899.0}, {"date": "2024-01-04", "close": 51.02, "volume": 1146420.0}, {"date": "2024-01-05", "close": 50.77, "volume": 1125072.0}, {"date": "2024-01-08", "close": 51.64, "volume": 603500.0}, {"date": "2024-01-09", "close": 51.14, "volume": 892346.0}, {"date": "2024-01-10", "close": 50.95, "volume": 683800.0}, {"date": "2024-01-11", "close": 51.5, "volume": 686532.0}, {"date": "2024-01-12", "close": 51.26, "volume": 710151.0}, {"date": "2024-01-16", "close": 50.31, "volume": 1576610.0}, {"date": "2024-01-17", "close": 49.3, "volume": 893630.0}, {"date": "2024-01-18", "close": 49.4, "volume": 1066384.0}, {"date": "2024-01-19", "close": 50.01, "volume": 817953.0}, {"date": "2024-01-22", "close": 50.48, "volume": 665711.0}, {"date": "2024-01-23", "close": 51.22, "volume": 1495400.0}, {"date": "2024-01-24", "close": 50.74, "volume": 1065081.0}, {"date": "2024-01-25", "close": 51.69, "volume": 855588.0}, {"date": "2024-01-26", "close": 50.98, "volume": 742142.0}, {"date": "2024-01-29", "close": 51.58, "volume": 930220.0}, {"date": "2024-01-30", "close": 52.84, "volume": 2083767.0}, {"date": "2024-01-31", "close": 50.86, "volume": 1555616.0}, {"date": "2024-02-01", "close": 52.39, "volume": 1097536.0}, {"date": "2024-02-02", "close": 52.59, "volume": 939992.0}, {"date": "2024-02-05", "close": 51.64, "volume": 1351642.0}, {"date": "2024-02-06", "close": 51.69, "volume": 865335.0}, {"date": "2024-02-07", "close": 51.91, "volume": 1485989.0}, {"date": "2024-02-08", "close": 52.08, "volume": 1031306.0}, {"date": "2024-02-09", "close": 52.51, "volume": 1597402.0}, {"date": "2024-02-12", "close": 54.69, "volume": 3722299.0}, {"date": "2024-02-13", "close": 55.96, "volume": 4016793.0}, {"date": "2024-02-14", "close": 58.21, "volume": 3573543.0}, {"date": "2024-02-15", "close": 60.15, "volume": 2447211.0}, {"date": "2024-02-16", "close": 60.29, "volume": 1989957.0}, {"date": "2024-02-20", "close": 60.13, "volume": 2131859.0}, {"date": "2024-02-21", "close": 60.31, "volume": 1954959.0}, {"date": "2024-02-22", "close": 61.4, "volume": 1798298.0}, {"date": "2024-02-23", "close": 61.46, "volume": 1314843.0}, {"date": "2024-02-26", "close": 61.81, "volume": 1422896.0}, {"date": "2024-02-27", "close": 61.78, "volume": 1116442.0}, {"date": "2024-02-28", "close": 60.91, "volume": 1573206.0}, {"date": "2024-02-29", "close": 61.19, "volume": 2728500.0}, {"date": "2024-03-01", "close": 62.35, "volume": 1660396.0}, {"date": "2024-03-04", "close": 62.55, "volume": 958491.0}, {"date": "2024-03-05", "close": 61.79, "volume": 1138274.0}, {"date": "2024-03-06", "close": 62.43, "volume": 1045773.0}, {"date": "2024-03-07", "close": 62.5, "volume": 878457.0}, {"date": "2024-03-08", "close": 63.09, "volume": 1617849.0}, {"date": "2024-03-11", "close": 62.84, "volume": 1050736.0}, {"date": "2024-03-12", "close": 63.42, "volume": 1073406.0}, {"date": "2024-03-13", "close": 63.33, "volume": 1137288.0}, {"date": "2024-03-14", "close": 62.33, "volume": 1467844.0}, {"date": "2024-03-15", "close": 62.07, "volume": 2861709.0}, {"date": "2024-03-18", "close": 62.45, "volume": 1019917.0}, {"date": "2024-03-19", "close": 63.47, "volume": 1166556.0}, {"date": "2024-03-20", "close": 63.74, "volume": 911544.0}, {"date": "2024-03-21", "close": 64.69, "volume": 1114802.0}, {"date": "2024-03-22", "close": 64.2, "volume": 715077.0}, {"date": "2024-03-25", "close": 63.1, "volume": 1091548.0}, {"date": "2024-03-26", "close": 63.44, "volume": 1460276.0}, {"date": "2024-03-27", "close": 63.3, "volume": 2220078.0}, {"date": "2024-03-28", "close": 64.36, "volume": 2964567.0}, {"date": "2024-04-01", "close": 63.17, "volume": 909987.0}, {"date": "2024-04-02", "close": 62.83, "volume": 861787.0}, {"date": "2024-04-03", "close": 62.35, "volume": 1296276.0}, {"date": "2024-04-04", "close": 61.49, "volume": 1208710.0}, {"date": "2024-04-05", "close": 61.45, "volume": 2794043.0}, {"date": "2024-04-08", "close": 62.18, "volume": 3046914.0}, {"date": "2024-04-09", "close": 62.97, "volume": 1533672.0}, {"date": "2024-04-10", "close": 61.52, "volume": 977785.0}, {"date": "2024-04-11", "close": 62.03, "volume": 1333746.0}, {"date": "2024-04-12", "close": 60.54, "volume": 1030455.0}, {"date": "2024-04-15", "close": 59.41, "volume": 1018415.0}, {"date": "2024-04-16", "close": 58.92, "volume": 897263.0}, {"date": "2024-04-17", "close": 58.49, "volume": 852492.0}, {"date": "2024-04-18", "close": 57.86, "volume": 905854.0}, {"date": "2024-04-19", "close": 57.97, "volume": 843209.0}, {"date": "2024-04-22", "close": 58.94, "volume": 861326.0}, {"date": "2024-04-23", "close": 59.69, "volume": 808747.0}, {"date": "2024-04-24", "close": 59.51, "volume": 1061077.0}, {"date": "2024-04-25", "close": 59.21, "volume": 1637883.0}, {"date": "2024-04-26", "close": 60.15, "volume": 790686.0}, {"date": "2024-04-29", "close": 60.67, "volume": 817667.0}, {"date": "2024-04-30", "close": 60.07, "volume": 1289999.0}, {"date": "2024-05-01", "close": 58.59, "volume": 1074142.0}, {"date": "2024-05-02", "close": 60.09, "volume": 1676718.0}, {"date": "2024-05-03", "close": 55.93, "volume": 3315510.0}, {"date": "2024-05-06", "close": 56.2, "volume": 3006039.0}, {"date": "2024-05-07", "close": 57.0, "volume": 2326133.0}, {"date": "2024-05-08", "close": 56.54, "volume": 1471234.0}, {"date": "2024-05-09", "close": 56.78, "volume": 1286629.0}, {"date": "2024-05-10", "close": 56.8, "volume": 1034709.0}, {"date": "2024-05-13", "close": 57.06, "volume": 1066099.0}, {"date": "2024-05-14", "close": 57.09, "volume": 1175710.0}, {"date": "2024-05-15", "close": 57.68, "volume": 1119138.0}, {"date": "2024-05-16", "close": 57.25, "volume": 1880779.0}, {"date": "2024-05-17", "close": 57.09, "volume": 1180673.0}, {"date": "2024-05-20", "close": 57.32, "volume": 1075697.0}, {"date": "2024-05-21", "close": 57.3, "volume": 967917.0}, {"date": "2024-05-22", "close": 57.6, "volume": 2216927.0}, {"date": "2024-05-23", "close": 56.87, "volume": 847702.0}, {"date": "2024-05-24", "close": 56.8, "volume": 671234.0}, {"date": "2024-05-28", "close": 55.82, "volume": 976585.0}, {"date": "2024-05-29", "close": 55.7, "volume": 1036606.0}, {"date": "2024-05-30", "close": 55.5, "volume": 973691.0}, {"date": "2024-05-31", "close": 55.68, "volume": 1994354.0}, {"date": "2024-06-03", "close": 54.5, "volume": 1409329.0}, {"date": "2024-06-04", "close": 54.0, "volume": 918638.0}, {"date": "2024-06-05", "close": 54.44, "volume": 1428303.0}, {"date": "2024-06-06", "close": 55.57, "volume": 1779710.0}, {"date": "2024-06-07", "close": 54.99, "volume": 1520436.0}, {"date": "2024-06-10", "close": 55.36, "volume": 1509624.0}, {"date": "2024-06-11", "close": 55.3, "volume": 5166806.0}, {"date": "2024-06-12", "close": 56.09, "volume": 1289655.0}, {"date": "2024-06-13", "close": 55.72, "volume": 755712.0}, {"date": "2024-06-14", "close": 54.81, "volume": 1013807.0}, {"date": "2024-06-17", "close": 55.72, "volume": 1180413.0}, {"date": "2024-06-18", "close": 55.51, "volume": 1148606.0}, {"date": "2024-06-20", "close": 55.75, "volume": 1050766.0}, {"date": "2024-06-21", "close": 56.14, "volume": 3544378.0}, {"date": "2024-06-24", "close": 56.13, "volume": 922198.0}, {"date": "2024-06-25", "close": 55.54, "volume": 843084.0}, {"date": "2024-06-26", "close": 55.18, "volume": 929920.0}, {"date": "2024-06-27", "close": 55.42, "volume": 700426.0}, {"date": "2024-06-28", "close": 55.92, "volume": 1390794.0}, {"date": "2024-07-01", "close": 55.69, "volume": 1413249.0}, {"date": "2024-07-02", "close": 56.22, "volume": 935478.0}, {"date": "2024-07-03", "close": 55.51, "volume": 839432.0}, {"date": "2024-07-05", "close": 55.89, "volume": 717735.0}, {"date": "2024-07-08", "close": 56.29, "volume": 742151.0}, {"date": "2024-07-09", "close": 55.23, "volume": 754395.0}, {"date": "2024-07-10", "close": 55.35, "volume": 849106.0}, {"date": "2024-07-11", "close": 56.25, "volume": 938104.0}, {"date": "2024-07-12", "close": 57.35, "volume": 971684.0}, {"date": "2024-07-15", "close": 57.29, "volume": 851686.0}, {"date": "2024-07-16", "close": 58.61, "volume": 786751.0}, {"date": "2024-07-17", "close": 58.15, "volume": 852671.0}, {"date": "2024-07-18", "close": 57.27, "volume": 1311489.0}, {"date": "2024-07-19", "close": 55.98, "volume": 845173.0}, {"date": "2024-07-22", "close": 57.3, "volume": 778867.0}, {"date": "2024-07-23", "close": 57.11, "volume": 678209.0}, {"date": "2024-07-24", "close": 55.7, "volume": 1321293.0}, {"date": "2024-07-25", "close": 54.7, "volume": 2067494.0}, {"date": "2024-07-26", "close": 55.36, "volume": 1258068.0}, {"date": "2024-07-29", "close": 55.0, "volume": 944658.0}, {"date": "2024-07-30", "close": 54.2, "volume": 1506166.0}, {"date": "2024-07-31", "close": 54.54, "volume": 2281717.0}, {"date": "2024-08-01", "close": 52.51, "volume": 1576871.0}, {"date": "2024-08-02", "close": 50.86, "volume": 2058111.0}, {"date": "2024-08-05", "close": 49.82, "volume": 2171744.0}, {"date": "2024-08-06", "close": 51.53, "volume": 2698561.0}, {"date": "2024-08-07", "close": 50.59, "volume": 2821191.0}, {"date": "2024-08-08", "close": 51.54, "volume": 1289335.0}, {"date": "2024-08-09", "close": 51.65, "volume": 1286625.0}, {"date": "2024-08-12", "close": 52.11, "volume": 2137704.0}, {"date": "2024-08-13", "close": 52.64, "volume": 1423592.0}, {"date": "2024-08-14", "close": 53.17, "volume": 1230483.0}, {"date": "2024-08-15", "close": 54.04, "volume": 1402993.0}, {"date": "2024-08-16", "close": 54.37, "volume": 840093.0}, {"date": "2024-08-19", "close": 55.89, "volume": 1236076.0}, {"date": "2024-08-20", "close": 56.09, "volume": 1180809.0}, {"date": "2024-08-21", "close": 56.48, "volume": 705456.0}, {"date": "2024-08-22", "close": 56.05, "volume": 863705.0}, {"date": "2024-08-23", "close": 56.99, "volume": 696642.0}, {"date": "2024-08-26", "close": 56.71, "volume": 552395.0}, {"date": "2024-08-27", "close": 56.6, "volume": 659556.0}, {"date": "2024-08-28", "close": 56.13, "volume": 798426.0}, {"date": "2024-08-29", "close": 56.35, "volume": 795819.0}, {"date": "2024-08-30", "close": 56.69, "volume": 1581330.0}, {"date": "2024-09-03", "close": 54.94, "volume": 1328910.0}, {"date": "2024-09-04", "close": 55.49, "volume": 1325625.0}, {"date": "2024-09-05", "close": 55.78, "volume": 1294350.0}, {"date": "2024-09-06", "close": 54.15, "volume": 2296679.0}, {"date": "2024-09-09", "close": 54.31, "volume": 1185571.0}, {"date": "2024-09-10", "close": 55.22, "volume": 1385000.0}, {"date": "2024-09-11", "close": 54.91, "volume": 1125249.0}, {"date": "2024-09-12", "close": 55.68, "volume": 880238.0}, {"date": "2024-09-13", "close": 56.5, "volume": 750165.0}, {"date": "2024-09-16", "close": 58.41, "volume": 1284074.0}, {"date": "2024-09-17", "close": 58.31, "volume": 1070688.0}, {"date": "2024-09-18", "close": 58.05, "volume": 1020754.0}, {"date": "2024-09-19", "close": 60.2, "volume": 1410710.0}, {"date": "2024-09-20", "close": 58.57, "volume": 4155802.0}, {"date": "2024-09-23", "close": 58.57, "volume": 982970.0}, {"date": "2024-09-24", "close": 58.52, "volume": 994605.0}, {"date": "2024-09-25", "close": 59.12, "volume": 1751581.0}, {"date": "2024-09-26", "close": 60.51, "volume": 1803682.0}, {"date": "2024-09-27", "close": 61.65, "volume": 2065879.0}, {"date": "2024-09-30", "close": 62.09, "volume": 1648229.0}, {"date": "2024-10-01", "close": 60.79, "volume": 2284926.0}, {"date": "2024-10-02", "close": 62.48, "volume": 2491364.0}, {"date": "2024-10-03", "close": 61.59, "volume": 1479824.0}, {"date": "2024-10-04", "close": 62.14, "volume": 1110248.0}, {"date": "2024-10-07", "close": 61.51, "volume": 1093697.0}, {"date": "2024-10-08", "close": 61.48, "volume": 950144.0}, {"date": "2024-10-09", "close": 62.23, "volume": 770289.0}, {"date": "2024-10-10", "close": 61.74, "volume": 1027202.0}, {"date": "2024-10-11", "close": 63.01, "volume": 1436370.0}, {"date": "2024-10-14", "close": 63.05, "volume": 725610.0}, {"date": "2024-10-15", "close": 61.72, "volume": 874152.0}, {"date": "2024-10-16", "close": 61.07, "volume": 930771.0}, {"date": "2024-10-17", "close": 61.43, "volume": 798972.0}, {"date": "2024-10-18", "close": 61.77, "volume": 755269.0}, {"date": "2024-10-21", "close": 60.77, "volume": 540365.0}, {"date": "2024-10-22", "close": 60.21, "volume": 666647.0}, {"date": "2024-10-23", "close": 60.3, "volume": 726768.0}, {"date": "2024-10-24", "close": 60.56, "volume": 904354.0}, {"date": "2024-10-25", "close": 60.9, "volume": 725077.0}, {"date": "2024-10-28", "close": 61.35, "volume": 748654.0}, {"date": "2024-10-29", "close": 61.66, "volume": 874104.0}, {"date": "2024-10-30", "close": 61.36, "volume": 923156.0}, {"date": "2024-10-31", "close": 60.5, "volume": 1120510.0}, {"date": "2024-11-01", "close": 61.21, "volume": 896212.0}, {"date": "2024-11-04", "close": 61.31, "volume": 838410.0}, {"date": "2024-11-05", "close": 61.62, "volume": 1173695.0}, {"date": "2024-11-06", "close": 72.64, "volume": 4369132.0}, {"date": "2024-11-07", "close": 72.14, "volume": 1719899.0}, {"date": "2024-11-08", "close": 72.65, "volume": 1395675.0}, {"date": "2024-11-11", "close": 73.36, "volume": 918560.0}, {"date": "2024-11-12", "close": 72.81, "volume": 1286998.0}, {"date": "2024-11-13", "close": 72.61, "volume": 1431098.0}, {"date": "2024-11-14", "close": 70.74, "volume": 949915.0}, {"date": "2024-11-15", "close": 70.62, "volume": 1155009.0}, {"date": "2024-11-18", "close": 69.88, "volume": 1420029.0}, {"date": "2024-11-19", "close": 69.67, "volume": 1189558.0}, {"date": "2024-11-20", "close": 70.48, "volume": 1263276.0}, {"date": "2024-11-21", "close": 71.43, "volume": 1643403.0}, {"date": "2024-11-22", "close": 72.32, "volume": 1519570.0}, {"date": "2024-11-25", "close": 72.95, "volume": 1597817.0}, {"date": "2024-11-26", "close": 72.37, "volume": 1006058.0}, {"date": "2024-11-27", "close": 72.43, "volume": 917428.0}, {"date": "2024-11-29", "close": 72.97, "volume": 561091.0}, {"date": "2024-12-02", "close": 73.08, "volume": 1151770.0}, {"date": "2024-12-03", "close": 73.95, "volume": 1520326.0}, {"date": "2024-12-04", "close": 75.28, "volume": 2152688.0}, {"date": "2024-12-05", "close": 75.4, "volume": 1816971.0}, {"date": "2024-12-06", "close": 74.86, "volume": 1131514.0}, {"date": "2024-12-09", "close": 74.61, "volume": 1000731.0}, {"date": "2024-12-10", "close": 74.12, "volume": 1394251.0}, {"date": "2024-12-11", "close": 73.96, "volume": 1429253.0}, {"date": "2024-12-12", "close": 74.87, "volume": 1856247.0}, {"date": "2024-12-13", "close": 73.59, "volume": 1086890.0}, {"date": "2024-12-16", "close": 74.24, "volume": 1368884.0}, {"date": "2024-12-17", "close": 72.89, "volume": 1218332.0}, {"date": "2024-12-18", "close": 70.69, "volume": 1665537.0}, {"date": "2024-12-19", "close": 70.74, "volume": 1406718.0}, {"date": "2024-12-20", "close": 71.64, "volume": 3454388.0}, {"date": "2024-12-23", "close": 71.17, "volume": 854523.0}, {"date": "2024-12-24", "close": 71.87, "volume": 268813.0}, {"date": "2024-12-26", "close": 72.3, "volume": 500473.0}, {"date": "2024-12-27", "close": 71.2, "volume": 608748.0}, {"date": "2024-12-30", "close": 70.43, "volume": 754978.0}, {"date": "2024-12-31", "close": 70.66, "volume": 672748.0}, {"date": "2025-01-02", "close": 69.71, "volume": 1340536.0}, {"date": "2025-01-03", "close": 70.57, "volume": 939035.0}, {"date": "2025-01-06", "close": 71.1, "volume": 1412048.0}, {"date": "2025-01-07", "close": 72.02, "volume": 2115123.0}, {"date": "2025-01-08", "close": 72.54, "volume": 1153815.0}, {"date": "2025-01-10", "close": 70.23, "volume": 1714843.0}, {"date": "2025-01-13", "close": 70.27, "volume": 1033499.0}, {"date": "2025-01-14", "close": 71.56, "volume": 1173371.0}, {"date": "2025-01-15", "close": 72.72, "volume": 823765.0}, {"date": "2025-01-16", "close": 73.9, "volume": 1114701.0}, {"date": "2025-01-17", "close": 74.92, "volume": 1010659.0}, {"date": "2025-01-21", "close": 76.43, "volume": 1341898.0}, {"date": "2025-01-22", "close": 77.4, "volume": 1098617.0}, {"date": "2025-01-23", "close": 77.49, "volume": 1210375.0}, {"date": "2025-01-24", "close": 77.42, "volume": 895282.0}, {"date": "2025-01-27", "close": 75.96, "volume": 2052132.0}, {"date": "2025-01-28", "close": 75.27, "volume": 1303364.0}, {"date": "2025-01-29", "close": 74.77, "volume": 1212458.0}, {"date": "2025-01-30", "close": 75.38, "volume": 1305543.0}, {"date": "2025-01-31", "close": 74.96, "volume": 1373663.0}, {"date": "2025-02-03", "close": 74.12, "volume": 1553451.0}, {"date": "2025-02-04", "close": 74.35, "volume": 1655119.0}, {"date": "2025-02-05", "close": 75.07, "volume": 1224923.0}, {"date": "2025-02-06", "close": 75.37, "volume": 1206839.0}, {"date": "2025-02-07", "close": 74.36, "volume": 906120.0}, {"date": "2025-02-10", "close": 74.36, "volume": 834659.0}, {"date": "2025-02-11", "close": 73.83, "volume": 830715.0}, {"date": "2025-02-12", "close": 73.29, "volume": 891281.0}, {"date": "2025-02-13", "close": 73.66, "volume": 1154205.0}, {"date": "2025-02-14", "close": 74.29, "volume": 1229347.0}, {"date": "2025-02-18", "close": 75.14, "volume": 2385530.0}, {"date": "2025-02-19", "close": 75.57, "volume": 2454739.0}, {"date": "2025-02-20", "close": 73.21, "volume": 1997325.0}, {"date": "2025-02-21", "close": 71.47, "volume": 1852437.0}, {"date": "2025-02-24", "close": 70.93, "volume": 1416782.0}, {"date": "2025-02-25", "close": 71.36, "volume": 2066717.0}, {"date": "2025-02-26", "close": 71.39, "volume": 1724592.0}, {"date": "2025-02-27", "close": 70.68, "volume": 1833441.0}, {"date": "2025-02-28", "close": 71.98, "volume": 2966540.0}, {"date": "2025-03-03", "close": 69.68, "volume": 1878563.0}, {"date": "2025-03-04", "close": 68.45, "volume": 2016701.0}, {"date": "2025-03-05", "close": 69.49, "volume": 2160805.0}, {"date": "2025-03-06", "close": 67.65, "volume": 1751203.0}, {"date": "2025-03-07", "close": 69.06, "volume": 2360443.0}, {"date": "2025-03-10", "close": 66.51, "volume": 1998669.0}, {"date": "2025-03-11", "close": 66.49, "volume": 2221327.0}, {"date": "2025-03-12", "close": 67.36, "volume": 1808067.0}, {"date": "2025-03-13", "close": 66.39, "volume": 1996423.0}, {"date": "2025-03-14", "close": 69.39, "volume": 1878154.0}, {"date": "2025-03-17", "close": 70.25, "volume": 2284344.0}, {"date": "2025-03-18", "close": 70.19, "volume": 2036355.0}, {"date": "2025-03-19", "close": 71.64, "volume": 2041608.0}, {"date": "2025-03-20", "close": 70.68, "volume": 1790734.0}, {"date": "2025-03-21", "close": 70.54, "volume": 3050146.0}, {"date": "2025-03-24", "close": 72.07, "volume": 1168079.0}, {"date": "2025-03-25", "close": 70.48, "volume": 1269063.0}, {"date": "2025-03-26", "close": 68.94, "volume": 932863.0}, {"date": "2025-03-27", "close": 67.98, "volume": 1242305.0}, {"date": "2025-03-28", "close": 65.52, "volume": 1409575.0}, {"date": "2025-03-31", "close": 65.65, "volume": 1704769.0}, {"date": "2025-04-01", "close": 65.38, "volume": 1955847.0}, {"date": "2025-04-02", "close": 66.51, "volume": 1289872.0}, {"date": "2025-04-03", "close": 60.28, "volume": 1812174.0}, {"date": "2025-04-04", "close": 56.51, "volume": 1922292.0}, {"date": "2025-04-07", "close": 56.02, "volume": 4607741.0}, {"date": "2025-04-08", "close": 55.12, "volume": 1697714.0}, {"date": "2025-04-09", "close": 61.49, "volume": 2375293.0}, {"date": "2025-04-10", "close": 58.04, "volume": 1791563.0}, {"date": "2025-04-11", "close": 58.22, "volume": 1759059.0}, {"date": "2025-04-14", "close": 59.49, "volume": 1204524.0}, {"date": "2025-04-15", "close": 59.59, "volume": 994919.0}, {"date": "2025-04-16", "close": 58.28, "volume": 1163886.0}, {"date": "2025-04-17", "close": 58.23, "volume": 1252181.0}, {"date": "2025-04-21", "close": 56.22, "volume": 820438.0}, {"date": "2025-04-22", "close": 58.01, "volume": 1291239.0}, {"date": "2025-04-23", "close": 59.51, "volume": 1228037.0}, {"date": "2025-04-24", "close": 61.65, "volume": 1251005.0}, {"date": "2025-04-25", "close": 61.71, "volume": 844042.0}, {"date": "2025-04-28", "close": 61.45, "volume": 1438381.0}, {"date": "2025-04-29", "close": 61.95, "volume": 1146375.0}, {"date": "2025-04-30", "close": 62.14, "volume": 1702111.0}, {"date": "2025-05-01", "close": 62.54, "volume": 1131249.0}, {"date": "2025-05-02", "close": 64.59, "volume": 1160221.0}, {"date": "2025-05-05", "close": 64.09, "volume": 1027970.0}, {"date": "2025-05-06", "close": 63.32, "volume": 1216281.0}, {"date": "2025-05-07", "close": 66.3, "volume": 3181471.0}, {"date": "2025-05-08", "close": 67.38, "volume": 2481045.0}, {"date": "2025-05-09", "close": 68.12, "volume": 1729320.0}, {"date": "2025-05-12", "close": 70.54, "volume": 1876840.0}, {"date": "2025-05-13", "close": 71.25, "volume": 1278603.0}, {"date": "2025-05-14", "close": 71.27, "volume": 1324870.0}, {"date": "2025-05-15", "close": 71.24, "volume": 791707.0}, {"date": "2025-05-16", "close": 71.89, "volume": 1025547.0}, {"date": "2025-05-19", "close": 71.69, "volume": 985125.0}, {"date": "2025-05-20", "close": 72.31, "volume": 1566578.0}, {"date": "2025-05-21", "close": 70.76, "volume": 868433.0}, {"date": "2025-05-22", "close": 70.79, "volume": 864662.0}, {"date": "2025-05-23", "close": 70.55, "volume": 929222.0}, {"date": "2025-05-27", "close": 71.92, "volume": 1588530.0}, {"date": "2025-05-28", "close": 71.51, "volume": 984630.0}, {"date": "2025-05-29", "close": 71.66, "volume": 991512.0}, {"date": "2025-05-30", "close": 71.27, "volume": 2798392.0}, {"date": "2025-06-02", "close": 70.84, "volume": 1518998.0}, {"date": "2025-06-03", "close": 71.72, "volume": 1511251.0}, {"date": "2025-06-04", "close": 71.67, "volume": 1289659.0}, {"date": "2025-06-05", "close": 71.16, "volume": 1243950.0}, {"date": "2025-06-06", "close": 72.22, "volume": 914300.0}, {"date": "2025-06-09", "close": 72.36, "volume": 894426.0}, {"date": "2025-06-10", "close": 72.8, "volume": 943638.0}, {"date": "2025-06-11", "close": 72.54, "volume": 1241222.0}, {"date": "2025-06-12", "close": 72.36, "volume": 645822.0}, {"date": "2025-06-13", "close": 71.08, "volume": 753244.0}, {"date": "2025-06-16", "close": 72.88, "volume": 1479256.0}, {"date": "2025-06-17", "close": 71.76, "volume": 916473.0}, {"date": "2025-06-18", "close": 71.7, "volume": 1129237.0}, {"date": "2025-06-20", "close": 71.81, "volume": 3786593.0}, {"date": "2025-06-23", "close": 72.71, "volume": 898044.0}, {"date": "2025-06-24", "close": 73.71, "volume": 1006016.0}, {"date": "2025-06-25", "close": 74.12, "volume": 1156689.0}, {"date": "2025-06-26", "close": 75.03, "volume": 988444.0}, {"date": "2025-06-27", "close": 75.65, "volume": 2107888.0}, {"date": "2025-06-30", "close": 75.98, "volume": 1543136.0}, {"date": "2025-07-01", "close": 76.46, "volume": 3098804.0}, {"date": "2025-07-02", "close": 77.86, "volume": 1004436.0}, {"date": "2025-07-03", "close": 78.875, "volume": 805580.0}, {"date": "2025-07-07", "close": 78.63, "volume": 1269841.0}, {"date": "2025-07-08", "close": 79.32, "volume": 2027972.0}, {"date": "2025-07-09", "close": 79.62, "volume": 1319487.0}, {"date": "2025-07-10", "close": 80.83, "volume": 1546866.0}, {"date": "2025-07-11", "close": 79.99, "volume": 1207091.0}, {"date": "2025-07-14", "close": 80.2, "volume": 944243.0}, {"date": "2025-07-15", "close": 79.47, "volume": 1623831.0}, {"date": "2025-07-16", "close": 80.67, "volume": 1376773.0}, {"date": "2025-07-17", "close": 82.02, "volume": 1517884.0}, {"date": "2025-07-18", "close": 82.04, "volume": 1597191.0}, {"date": "2025-07-21", "close": 81.43, "volume": 2088661.0}, {"date": "2025-07-22", "close": 82.52, "volume": 1775714.0}, {"date": "2025-07-23", "close": 83.62, "volume": 2837154.0}, {"date": "2025-07-24", "close": 84.19, "volume": 1585753.0}, {"date": "2025-07-25", "close": 85.24, "volume": 1873939.0}, {"date": "2025-07-28", "close": 85.07, "volume": 2783891.0}, {"date": "2025-07-29", "close": 84.69, "volume": 1905643.0}, {"date": "2025-07-30", "close": 85.19, "volume": 2541594.0}, {"date": "2025-07-31", "close": 83.89, "volume": 2034532.0}, {"date": "2025-08-01", "close": 82.64, "volume": 2156382.0}, {"date": "2025-08-04", "close": 84.25, "volume": 1876391.0}, {"date": "2025-08-05", "close": 82.7, "volume": 2127689.0}, {"date": "2025-08-06", "close": 84.13, "volume": 3352384.0}, {"date": "2025-08-07", "close": 82.52, "volume": 2236698.0}, {"date": "2025-08-08", "close": 83.77, "volume": 2390756.0}, {"date": "2025-08-11", "close": 82.59, "volume": 1728570.0}, {"date": "2025-08-12", "close": 83.61, "volume": 1554669.0}, {"date": "2025-08-13", "close": 84.47, "volume": 1569705.0}, {"date": "2025-08-14", "close": 83.67, "volume": 1283877.0}, {"date": "2025-08-15", "close": 82.24, "volume": 2024644.0}, {"date": "2025-08-18", "close": 82.8, "volume": 1445201.0}, {"date": "2025-08-19", "close": 81.12, "volume": 2139508.0}, {"date": "2025-08-20", "close": 80.2, "volume": 1449333.0}, {"date": "2025-08-21", "close": 80.27, "volume": 1032895.0}, {"date": "2025-08-22", "close": 82.58, "volume": 880384.0}, {"date": "2025-08-25", "close": 81.43, "volume": 949087.0}, {"date": "2025-08-26", "close": 81.44, "volume": 3727628.0}, {"date": "2025-08-27", "close": 82.18, "volume": 1245055.0}, {"date": "2025-08-28", "close": 82.21, "volume": 957261.0}, {"date": "2025-08-29", "close": 80.82, "volume": 1210115.0}, {"date": "2025-09-02", "close": 78.57, "volume": 1938160.0}, {"date": "2025-09-03", "close": 78.6, "volume": 1513869.0}, {"date": "2025-09-04", "close": 79.71, "volume": 1217064.0}, {"date": "2025-09-05", "close": 80.74, "volume": 1332332.0}, {"date": "2025-09-08", "close": 81.29, "volume": 1131689.0}, {"date": "2025-09-09", "close": 80.06, "volume": 1086686.0}, {"date": "2025-09-10", "close": 80.16, "volume": 1428086.0}, {"date": "2025-09-11", "close": 82.85, "volume": 1773942.0}, {"date": "2025-09-12", "close": 80.88, "volume": 1027635.0}, {"date": "2025-09-15", "close": 81.01, "volume": 981541.0}, {"date": "2025-09-16", "close": 80.89, "volume": 1191067.0}, {"date": "2025-09-17", "close": 79.64, "volume": 1146085.0}, {"date": "2025-09-18", "close": 81.66, "volume": 1363549.0}, {"date": "2025-09-19", "close": 82.78, "volume": 2726713.0}, {"date": "2025-09-22", "close": 82.15, "volume": 1167924.0}, {"date": "2025-09-23", "close": 82.04, "volume": 1187549.0}, {"date": "2025-09-24", "close": 79.88, "volume": 1462778.0}, {"date": "2025-09-25", "close": 79.98, "volume": 1287557.0}, {"date": "2025-09-26", "close": 81.24, "volume": 1043864.0}, {"date": "2025-09-29", "close": 81.95, "volume": 2092999.0}, {"date": "2025-09-30", "close": 81.65, "volume": 1224902.0}, {"date": "2025-10-01", "close": 79.41, "volume": 2293822.0}, {"date": "2025-10-02", "close": 80.21, "volume": 1488143.0}, {"date": "2025-10-03", "close": 80.72, "volume": 1158780.0}, {"date": "2025-10-06", "close": 80.81, "volume": 890739.0}, {"date": "2025-10-07", "close": 79.3, "volume": 1126668.0}, {"date": "2025-10-08", "close": 80.47, "volume": 1003144.0}, {"date": "2025-10-09", "close": 79.19, "volume": 931656.0}, {"date": "2025-10-10", "close": 75.63, "volume": 955948.0}, {"date": "2025-10-13", "close": 77.06, "volume": 759285.0}, {"date": "2025-10-14", "close": 78.04, "volume": 1073764.0}, {"date": "2025-10-15", "close": 78.72, "volume": 875988.0}, {"date": "2025-10-16", "close": 77.87, "volume": 978378.0}, {"date": "2025-10-17", "close": 77.4, "volume": 818039.0}, {"date": "2025-10-20", "close": 78.58, "volume": 1398725.0}, {"date": "2025-10-21", "close": 79.65, "volume": 811032.0}, {"date": "2025-10-22", "close": 79.1, "volume": 1614230.0}, {"date": "2025-10-23", "close": 80.7, "volume": 1717350.0}, {"date": "2025-10-24", "close": 81.42, "volume": 1003271.0}, {"date": "2025-10-27", "close": 81.12, "volume": 1087257.0}, {"date": "2025-10-28", "close": 80.5, "volume": 1496039.0}, {"date": "2025-10-29", "close": 79.39, "volume": 1523342.0}, {"date": "2025-10-30", "close": 78.87, "volume": 1180168.0}, {"date": "2025-10-31", "close": 79.75, "volume": 1375996.0}, {"date": "2025-11-03", "close": 79.57, "volume": 1547160.0}, {"date": "2025-11-04", "close": 78.6, "volume": 1831031.0}, {"date": "2025-11-05", "close": 80.57, "volume": 2161753.0}, {"date": "2025-11-06", "close": 78.82, "volume": 1573017.0}, {"date": "2025-11-07", "close": 78.9, "volume": 1096692.0}, {"date": "2025-11-10", "close": 79.7, "volume": 1302791.0}, {"date": "2025-11-11", "close": 79.58, "volume": 840027.0}, {"date": "2025-11-12", "close": 82.19, "volume": 1717027.0}, {"date": "2025-11-13", "close": 77.02, "volume": 1488079.0}, {"date": "2025-11-14", "close": 77.56, "volume": 1189970.0}, {"date": "2025-11-17", "close": 75.55, "volume": 1263528.0}, {"date": "2025-11-18", "close": 75.42, "volume": 1232248.0}, {"date": "2025-11-19", "close": 75.76, "volume": 898683.0}, {"date": "2025-11-20", "close": 74.82, "volume": 993955.0}, {"date": "2025-11-21", "close": 77.03, "volume": 1255079.0}, {"date": "2025-11-24", "close": 79.055, "volume": 2446148.0}, {"date": "2025-11-25", "close": 80.85, "volume": 1168086.0}, {"date": "2025-11-26", "close": 81.27, "volume": 1024147.0}, {"date": "2025-11-28", "close": 81.42, "volume": 445973.0}, {"date": "2025-12-01", "close": 81.67, "volume": 1150147.0}, {"date": "2025-12-02", "close": 82.23, "volume": 1105525.0}, {"date": "2025-12-03", "close": 82.335, "volume": 1305255.0}, {"date": "2025-12-04", "close": 82.3, "volume": 1410967.0}, {"date": "2025-12-05", "close": 83.52, "volume": 1204224.0}, {"date": "2025-12-08", "close": 81.77, "volume": 1388958.0}, {"date": "2025-12-09", "close": 81.44, "volume": 1033290.0}, {"date": "2025-12-10", "close": 82.46, "volume": 1029804.0}, {"date": "2025-12-11", "close": 83.34, "volume": 961615.0}, {"date": "2025-12-12", "close": 80.26, "volume": 1268073.0}, {"date": "2025-12-15", "close": 80.17, "volume": 1243087.0}, {"date": "2025-12-16", "close": 80.5, "volume": 1175659.0}, {"date": "2025-12-17", "close": 78.89, "volume": 1568768.0}, {"date": "2025-12-18", "close": 79.91, "volume": 1611771.0}, {"date": "2025-12-19", "close": 80.88, "volume": 3079769.0}, {"date": "2025-12-22", "close": 81.95, "volume": 924965.0}, {"date": "2025-12-23", "close": 80.5, "volume": 1598809.0}, {"date": "2025-12-24", "close": 80.01, "volume": 513218.0}, {"date": "2025-12-26", "close": 80.2, "volume": 603047.0}, {"date": "2025-12-29", "close": 79.99, "volume": 872289.0}, {"date": "2025-12-30", "close": 79.56, "volume": 804992.0}, {"date": "2025-12-31", "close": 78.35, "volume": 1064602.0}, {"date": "2026-01-02", "close": 78.33, "volume": 2549678.0}, {"date": "2026-01-05", "close": 79.27, "volume": 1715204.0}, {"date": "2026-01-06", "close": 81.55, "volume": 1288670.0}, {"date": "2026-01-07", "close": 80.18, "volume": 1157957.0}, {"date": "2026-01-08", "close": 79.51, "volume": 1490231.0}, {"date": "2026-01-09", "close": 80.61, "volume": 1163548.0}, {"date": "2026-01-12", "close": 80.8, "volume": 880992.0}, {"date": "2026-01-13", "close": 80.24, "volume": 1277154.0}, {"date": "2026-01-14", "close": 79.76, "volume": 1210841.0}, {"date": "2026-01-15", "close": 78.57, "volume": 1724551.0}, {"date": "2026-01-16", "close": 73.89, "volume": 3318574.0}, {"date": "2026-01-20", "close": 69.59, "volume": 3594910.0}, {"date": "2026-01-21", "close": 70.24, "volume": 2969986.0}, {"date": "2026-01-22", "close": 71.48, "volume": 2271485.0}, {"date": "2026-01-23", "close": 71.19, "volume": 1847832.0}, {"date": "2026-01-26", "close": 71.38, "volume": 1719240.0}, {"date": "2026-01-27", "close": 70.01, "volume": 1805197.0}, {"date": "2026-01-28", "close": 70.07, "volume": 2122956.0}, {"date": "2026-01-29", "close": 68.37, "volume": 3846949.0}, {"date": "2026-01-30", "close": 67.6, "volume": 2490702.0}, {"date": "2026-02-02", "close": 67.88, "volume": 2325727.0}, {"date": "2026-02-03", "close": 64.62, "volume": 2614768.0}, {"date": "2026-02-04", "close": 65.04, "volume": 4084279.0}, {"date": "2026-02-05", "close": 63.98, "volume": 2034141.0}, {"date": "2026-02-06", "close": 66.15, "volume": 1991100.0}, {"date": "2026-02-09", "close": 66.93, "volume": 2177916.0}, {"date": "2026-02-10", "close": 68.88, "volume": 4569547.0}, {"date": "2026-02-11", "close": 65.13, "volume": 3532338.0}, {"date": "2026-02-12", "close": 66.01, "volume": 3542339.0}, {"date": "2026-02-13", "close": 66.4, "volume": 2889738.0}, {"date": "2026-02-17", "close": 65.63, "volume": 2879681.0}, {"date": "2026-02-18", "close": 66.91, "volume": 1766598.0}, {"date": "2026-02-19", "close": 67.39, "volume": 1498924.0}, {"date": "2026-02-20", "close": 67.62, "volume": 1472702.0}, {"date": "2026-02-23", "close": 65.42, "volume": 1830641.0}, {"date": "2026-02-24", "close": 66.74, "volume": 1469476.0}, {"date": "2026-02-25", "close": 67.14, "volume": 1276833.0}, {"date": "2026-02-26", "close": 68.23, "volume": 1657620.0}, {"date": "2026-02-27", "close": 66.87, "volume": 2277977.0}, {"date": "2026-03-02", "close": 68.41, "volume": 2354310.0}, {"date": "2026-03-03", "close": 69.16, "volume": 2370039.0}, {"date": "2026-03-04", "close": 69.92, "volume": 1579340.0}, {"date": "2026-03-05", "close": 70.46, "volume": 1946324.0}, {"date": "2026-03-06", "close": 70.08, "volume": 2014849.0}, {"date": "2026-03-09", "close": 70.45, "volume": 1800688.0}, {"date": "2026-03-10", "close": 68.99, "volume": 1431566.0}, {"date": "2026-03-11", "close": 67.6, "volume": 1540549.0}, {"date": "2026-03-12", "close": 66.16, "volume": 2170105.0}, {"date": "2026-03-13", "close": 66.465, "volume": 1412342.0}, {"date": "2026-03-16", "close": 66.6, "volume": 1377358.0}, {"date": "2026-03-17", "close": 67.09, "volume": 1130094.0}, {"date": "2026-03-18", "close": 65.53, "volume": 2391442.0}, {"date": "2026-03-19", "close": 66.68, "volume": 2178938.0}, {"date": "2026-03-20", "close": 65.71, "volume": 3673763.0}, {"date": "2026-03-23", "close": 66.83, "volume": 2078092.0}, {"date": "2026-03-24", "close": 65.38, "volume": 2191484.0}, {"date": "2026-03-25", "close": 65.87, "volume": 1417274.0}, {"date": "2026-03-26", "close": 65.45, "volume": 1420446.0}, {"date": "2026-03-27", "close": 62.97, "volume": 1671395.0}, {"date": "2026-03-30", "close": 62.54, "volume": 2366080.0}, {"date": "2026-03-31", "close": 65.23, "volume": 1807803.0}, {"date": "2026-04-01", "close": 65.08, "volume": 1870615.0}, {"date": "2026-04-02", "close": 65.12, "volume": 1268441.0}, {"date": "2026-04-06", "close": 65.07, "volume": 1261039.0}, {"date": "2026-04-07", "close": 64.21, "volume": 2029888.0}, {"date": "2026-04-08", "close": 66.74, "volume": 1589506.0}, {"date": "2026-04-09", "close": 65.42, "volume": 1565717.0}, {"date": "2026-04-10", "close": 64.77, "volume": 1640022.0}, {"date": "2026-04-13", "close": 66.89, "volume": 1940556.0}, {"date": "2026-04-14", "close": 66.51, "volume": 1563240.0}, {"date": "2026-04-15", "close": 66.79, "volume": 1463751.0}, {"date": "2026-04-16", "close": 67.67, "volume": 1576858.0}, {"date": "2026-04-17", "close": 69.29, "volume": 1520032.0}, {"date": "2026-04-20", "close": 69.5, "volume": 1105609.0}, {"date": "2026-04-21", "close": 68.97, "volume": 1481894.0}, {"date": "2026-04-22", "close": 69.09, "volume": 1121593.0}, {"date": "2026-04-23", "close": 67.04, "volume": 1484066.0}, {"date": "2026-04-24", "close": 67.35, "volume": 1292330.0}, {"date": "2026-04-27", "close": 67.17, "volume": 1627735.0}, {"date": "2026-04-28", "close": 66.64, "volume": 1691616.0}, {"date": "2026-04-29", "close": 66.28, "volume": 1267173.0}, {"date": "2026-04-30", "close": 67.32, "volume": 1698560.0}, {"date": "2026-05-01", "close": 68.42, "volume": 2028238.0}, {"date": "2026-05-04", "close": 68.52, "volume": 1743731.0}, {"date": "2026-05-05", "close": 68.37, "volume": 1659318.0}, {"date": "2026-05-06", "close": 63.42, "volume": 4417127.0}, {"date": "2026-05-07", "close": 61.85, "volume": 3707238.0}, {"date": "2026-05-08", "close": 60.8, "volume": 3066495.0}, {"date": "2026-05-11", "close": 58.04, "volume": 2618676.0}, {"date": "2026-05-12", "close": 56.51, "volume": 2573387.0}, {"date": "2026-05-13", "close": 54.9, "volume": 2374880.0}, {"date": "2026-05-14", "close": 55.76, "volume": 3291830.0}, {"date": "2026-05-15", "close": 55.13, "volume": 2356659.0}, {"date": "2026-05-18", "close": 55.02, "volume": 2200444.0}, {"date": "2026-05-19", "close": 54.56, "volume": 3618227.0}, {"date": "2026-05-20", "close": 55.97, "volume": 3021642.0}, {"date": "2026-05-21", "close": 55.97, "volume": 2497201.0}, {"date": "2026-05-22", "close": 56.34, "volume": 2181373.0}, {"date": "2026-05-26", "close": 56.34, "volume": 2406908.0}, {"date": "2026-05-27", "close": 54.88, "volume": 2271856.0}, {"date": "2026-05-28", "close": 54.92, "volume": 2465266.0}, {"date": "2026-05-29", "close": 56.41, "volume": 6190233.0}, {"date": "2026-06-01", "close": 58.15, "volume": 3780486.0}, {"date": "2026-06-02", "close": 57.74, "volume": 2847248.0}, {"date": "2026-06-03", "close": 55.52, "volume": 2365987.0}, {"date": "2026-06-04", "close": 55.7, "volume": 2708144.0}, {"date": "2026-06-05", "close": 54.19, "volume": 2363036.0}, {"date": "2026-06-08", "close": 53.63, "volume": 3206101.0}, {"date": "2026-06-09", "close": 52.95, "volume": 3674089.0}, {"date": "2026-06-10", "close": 50.6, "volume": 3106311.0}, {"date": "2026-06-11", "close": 50.0, "volume": 3161642.0}, {"date": "2026-06-12", "close": 50.42, "volume": 2706958.0}, {"date": "2026-06-15", "close": 50.21, "volume": 3107552.0}, {"date": "2026-06-16", "close": 50.78, "volume": 3179020.0}, {"date": "2026-06-17", "close": 48.87, "volume": 3597957.0}, {"date": "2026-06-18", "close": 49.16, "volume": 9376303.0}, {"date": "2026-06-22", "close": 49.23, "volume": 3334381.0}, {"date": "2026-06-23", "close": 49.19, "volume": 2933259.0}, {"date": "2026-06-24", "close": 50.14, "volume": 3260787.0}, {"date": "2026-06-25", "close": 50.24, "volume": 2605575.0}, {"date": "2026-06-26", "close": 50.7, "volume": 4295354.0}, {"date": "2026-06-29", "close": 50.77, "volume": 3069245.0}, {"date": "2026-06-30", "close": 51.18, "volume": 2654426.0}, {"date": "2026-07-01", "close": 52.58, "volume": 4416711.0}, {"date": "2026-07-02", "close": 53.04, "volume": 3028846.0}, {"date": "2026-07-06", "close": 52.47, "volume": 2591746.0}, {"date": "2026-07-07", "close": 53.73, "volume": 3619091.0}, {"date": "2026-07-08", "close": 52.4, "volume": 3017976.0}, {"date": "2026-07-09", "close": 52.71, "volume": 2460879.0}, {"date": "2026-07-10", "close": 52.82, "volume": 1992271.0}, {"date": "2026-07-13", "close": 52.29, "volume": 1922013.0}, {"date": "2026-07-14", "close": 51.58, "volume": 1970315.0}, {"date": "2026-07-15", "close": 51.92, "volume": 1757956.0}, {"date": "2026-07-16", "close": 53.75, "volume": 2102177.0}, {"date": "2026-07-17", "close": 52.72, "volume": 3011731.0}, {"date": "2026-07-20", "close": 53.21, "volume": 3326474.0}, {"date": "2026-07-21", "close": 51.85, "volume": 1696283.0}, {"date": "2026-07-22", "close": 50.1, "volume": 2412895.0}, {"date": "2026-07-23", "close": 50.35, "volume": 2674729.0}, {"date": "2026-07-24", "close": 52.91, "volume": 3080275.0}, {"date": "2026-07-27", "close": 55.77, "volume": 2934093.0}, {"date": "2026-07-28", "close": 58.38, "volume": 3373615.0}, {"date": "2026-07-29", "close": 58.24, "volume": 2686202.0}, {"date": "2026-07-30", "close": 57.06, "volume": 2283266.0}, {"date": "2026-07-31", "close": 56.58, "volume": 2586116.0}, {"date": "2026-08-03", "close": 57.79, "volume": 2427434.0}, {"date": "2026-08-04", "close": 59.81, "volume": 2716040.0}, {"date": "2026-08-05", "close": 58.58, "volume": 2944254.0}, {"date": "2026-08-06", "close": 58.55, "volume": 1540094.0}, {"date": "2026-08-07", "close": 59.51, "volume": 2116405.0}], "refreshing": true}