{"ticker": "TXT", "overview": {"cik": "217346", "ticker": "TXT", "name": "TEXTRON INC", "industry": "Aircraft & Parts", "country": "United States", "sic": "3720", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002240", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002165", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0000217346-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000217346-26-000034", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0000217346-26-000032", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001104659-26-068241", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001180776-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001306", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001959173-26-003314", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0000217346-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0000217346-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0000217346-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0000217346-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0000217346-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0000217346-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0000217346-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0000217346-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001104659-26-054116", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001573608-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001165", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000217346-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0000217346-26-000009", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002469", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-03-06", "title": "Form DEFR14A", "accession": "0001552781-26-000094", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-06", "title": "Form ARS", "accession": "0001552781-26-000093", "price_sensitive": false}]}, "description": "TEXTRON INC trades as TXT on the NYSE and is registered in the United States, classified under Aircraft & Parts (SIC 3720). Privy Trades holds 13 insider filings for the company. The most recent filing on record is dated 7 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TXT", "has_prices": true, "as_of": "2026-08-07", "last": 89.43, "prev_close": 87.89, "change": 1.5400000000000063, "change_pct": 0.017521902377972538, "session_volume": 1233537.0, "vwap_5": 88.16811977238963, "vwap_20": 89.66310930933703, "vwap_60": 90.35538516260175, "vwap_250": 88.43472412166618, "high_52w": 100.77, "low_52w": 79.53, "avg_volume_20": 1844040.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000315066-26-002240", "src": "13DG", "ticker": "TXT", "cik": "217346", "company": "TEXTRON INC", "company_raw": "TEXTRON INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "FMR LLC moves to a 10.1% passive stake in TXT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002240-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0000315066-26-002165", "src": "13DG", "ticker": "TXT", "cik": "217346", "company": "TEXTRON INC", "company_raw": "TEXTRON INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "FMR LLC moves to a 9.2% passive stake in TXT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002165-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000315066-26-001306", "src": "13DG", "ticker": "TXT", "cik": "217346", "company": "TEXTRON INC", "company_raw": "TEXTRON INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "FMR LLC takes a 6.5% passive stake in TXT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001306-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "13DG-0002100119-26-001165", "src": "13DG", "ticker": "TXT", "cik": "217346", "company": "TEXTRON INC", "company_raw": "TEXTRON INC", "who": "Textron Inc", "who_key": "TEXTRON 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": "Aircraft & Parts", "country": "United States", "headline": "TEXTRON INC takes a 7.47% passive stake in TXT", "source_url": "https://www.sec.gov/Archives/edgar/data/217346/0002100119-26-001165-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-369", "src": "CONGRESS", "ticker": "TXT", "cik": "", "company": "TEXTRON INC", "company_raw": "Textron Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong files a buy in TXT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "13DG-0000102909-26-002469", "src": "13DG", "ticker": "TXT", "cik": "217346", "company": "TEXTRON INC", "company_raw": "TEXTRON INC", "who": "Textron Inc", "who_key": "TEXTRON 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": "Aircraft & Parts", "country": "United States", "headline": "TEXTRON INC adjusts its stake in TXT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/217346/0000102909-26-002469-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "HOUSE-2026-20033654-T14", "src": "CONGRESS", "ticker": "TXT", "cik": "", "company": "TEXTRON INC", "company_raw": "ification\nDate\nAmount Cap.\nGains >\n$200?\nSP Textron Inc. Common Stock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "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": "On the Hill: Hon. Dan Newhouse buys TXT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033654.pdf", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470323}, {"id": "HOUSE-2025-20033446-T414", "src": "CONGRESS", "ticker": "TXT", "cik": "", "company": "TEXTRON INC", "company_raw": "ew\nS O: Charles Schwab 401K > Schwab 893\nSP Textron Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain sells TXT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529363}, {"id": "HOUSE-2025-20033446-T412", "src": "CONGRESS", "ticker": "TXT", "cik": "", "company": "TEXTRON INC", "company_raw": "O: Charles Schwab Brokerage Account 924\nSP Textron Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain sells TXT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530803}, {"id": "HOUSE-2025-20033446-T413", "src": "CONGRESS", "ticker": "TXT", "cik": "", "company": "TEXTRON INC", "company_raw": "O: Charles Schwab Brokerage Account 924\nSP Textron Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "Hon. Lisa McClain files a buy in TXT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530803}, {"id": "HOUSE-2025-20030932-T121", "src": "CONGRESS", "ticker": "TXT", "cik": "", "company": "TEXTRON INC", "company_raw": "O: Charles Schwab Brokerage Account 924\nSP Textron Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "Hon. Lisa McClain files a buy in TXT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656083}, {"id": "HOUSE-2025-20029034-T90", "src": "CONGRESS", "ticker": "TXT", "cik": "", "company": "TEXTRON INC", "company_raw": "S: New\nS O: JP Morgan Brokerage Account #2\nTextron Inc. Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan trims TXT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886483}, {"id": "HOUSE-2022-20021522-T0", "src": "CONGRESS", "ticker": "TXT", "cik": "", "company": "TEXTRON INC", "company_raw": "on\nType\nDate Notification\nDate\nAmount Cap.\nGains >\n$200?\nTextron Inc.", "who": "Hon. Michael Garcia", "who_key": "Hon. Michael Garcia", "role": "House \u00b7 CA25 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Michael Garcia dumps TXT ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021522.pdf", "trade_date": "2022-07-12", "timestamp": "2022-07-12", "mins": 2267443}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002240", "src": "13DG", "ticker": "TXT", "cik": "217346", "company": "TEXTRON INC", "company_raw": "TEXTRON INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "FMR LLC moves to a 10.1% passive stake in TXT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002240-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0000315066-26-002165", "src": "13DG", "ticker": "TXT", "cik": "217346", "company": "TEXTRON INC", "company_raw": "TEXTRON INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "FMR LLC moves to a 9.2% passive stake in TXT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002165-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000315066-26-001306", "src": "13DG", "ticker": "TXT", "cik": "217346", "company": "TEXTRON INC", "company_raw": "TEXTRON INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "FMR LLC takes a 6.5% passive stake in TXT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001306-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "13DG-0002100119-26-001165", "src": "13DG", "ticker": "TXT", "cik": "217346", "company": "TEXTRON INC", "company_raw": "TEXTRON INC", "who": "Textron Inc", "who_key": "TEXTRON 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": "Aircraft & Parts", "country": "United States", "headline": "TEXTRON INC takes a 7.47% passive stake in TXT", "source_url": "https://www.sec.gov/Archives/edgar/data/217346/0002100119-26-001165-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000102909-26-002469", "src": "13DG", "ticker": "TXT", "cik": "217346", "company": "TEXTRON INC", "company_raw": "TEXTRON INC", "who": "Textron Inc", "who_key": "TEXTRON 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": "Aircraft & Parts", "country": "United States", "headline": "TEXTRON INC adjusts its stake in TXT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/217346/0000102909-26-002469-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Textron Inc. Common Stock", "new_value": "TEXTRON INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000217346", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000217346", "applied": 1, "detected_at": "2026-10-28T09:29:01.717113"}]}, "key_people": [{"who": "Hon. Michael Garcia", "who_key": "Hon. Michael Garcia", "role": "House \u00b7 CA25 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2022-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021522.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2022-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021522.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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": "2025-02-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-02-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf"}}, {"who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033654.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033654.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002240", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002165", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0000217346-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000217346-26-000034", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0000217346-26-000032", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001104659-26-068241", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001180776-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001306", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001959173-26-003314", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0000217346-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0000217346-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0000217346-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0000217346-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0000217346-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0000217346-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0000217346-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0000217346-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001104659-26-054116", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001573608-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001165", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000217346-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0000217346-26-000009", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002469", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-03-06", "title": "Form DEFR14A", "accession": "0001552781-26-000094", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-06", "title": "Form ARS", "accession": "0001552781-26-000093", "price_sensitive": false}], "performance": {"ticker": "TXT", "has_prices": true, "summary": {"n": 4, "avg": 0.08187274636780464, "win_rate": 1.0, "best": 0.14933813134558546, "worst": 0.02240768263404605, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 87.47, "return": 0.02240768263404605}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2025-12-11", "score": 0.0, "ref_price": 86.85, "return": 0.029706390328152133}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 79.42, "return": 0.12603878116343498}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 77.81, "return": 0.14933813134558546}]}, "price_series": [{"date": "2016-08-08", "close": 39.11, "volume": 525687.0}, {"date": "2016-08-09", "close": 39.15, "volume": 566898.0}, {"date": "2016-08-10", "close": 39.12, "volume": 784212.0}, {"date": "2016-08-11", "close": 39.39, "volume": 490055.0}, {"date": "2016-08-12", "close": 39.21, "volume": 518401.0}, {"date": "2016-08-15", "close": 40.31, "volume": 1374499.0}, {"date": "2016-08-16", "close": 40.2, "volume": 1160274.0}, {"date": "2016-08-17", "close": 40.41, "volume": 1176378.0}, {"date": "2016-08-18", "close": 40.54, "volume": 668075.0}, {"date": "2016-08-19", "close": 40.66, "volume": 613260.0}, {"date": "2016-08-22", "close": 40.78, "volume": 727407.0}, {"date": "2016-08-23", "close": 41.0, "volume": 1054968.0}, {"date": "2016-08-24", "close": 41.0, "volume": 1994159.0}, {"date": "2016-08-25", "close": 40.87, "volume": 2048813.0}, {"date": "2016-08-26", "close": 40.94, "volume": 1005957.0}, {"date": "2016-08-29", "close": 41.21, "volume": 1482172.0}, {"date": "2016-08-30", "close": 41.24, "volume": 834000.0}, {"date": "2016-08-31", "close": 40.85, "volume": 1466389.0}, {"date": "2016-09-01", "close": 40.81, "volume": 1378260.0}, {"date": "2016-09-02", "close": 41.12, "volume": 929747.0}, {"date": "2016-09-06", "close": 40.71, "volume": 1062558.0}, {"date": "2016-09-07", "close": 40.81, "volume": 857175.0}, {"date": "2016-09-08", "close": 40.82, "volume": 1031413.0}, {"date": "2016-09-09", "close": 39.83, "volume": 1179330.0}, {"date": "2016-09-12", "close": 40.42, "volume": 1380912.0}, {"date": "2016-09-13", "close": 39.78, "volume": 1052273.0}, {"date": "2016-09-14", "close": 38.97, "volume": 1987771.0}, {"date": "2016-09-15", "close": 39.38, "volume": 1318512.0}, {"date": "2016-09-16", "close": 38.91, "volume": 1458039.0}, {"date": "2016-09-19", "close": 39.09, "volume": 566089.0}, {"date": "2016-09-20", "close": 38.91, "volume": 1083237.0}, {"date": "2016-09-21", "close": 39.28, "volume": 852756.0}, {"date": "2016-09-22", "close": 39.72, "volume": 854178.0}, {"date": "2016-09-23", "close": 39.45, "volume": 656859.0}, {"date": "2016-09-26", "close": 39.2, "volume": 561802.0}, {"date": "2016-09-27", "close": 39.59, "volume": 745321.0}, {"date": "2016-09-28", "close": 40.18, "volume": 845302.0}, {"date": "2016-09-29", "close": 39.5, "volume": 838842.0}, {"date": "2016-09-30", "close": 39.75, "volume": 1282046.0}, {"date": "2016-10-03", "close": 39.88, "volume": 790551.0}, {"date": "2016-10-04", "close": 39.21, "volume": 838651.0}, {"date": "2016-10-05", "close": 39.6, "volume": 1338040.0}, {"date": "2016-10-06", "close": 39.91, "volume": 989287.0}, {"date": "2016-10-07", "close": 38.49, "volume": 3175811.0}, {"date": "2016-10-10", "close": 38.86, "volume": 831996.0}, {"date": "2016-10-11", "close": 37.9, "volume": 1209855.0}, {"date": "2016-10-12", "close": 37.97, "volume": 1078880.0}, {"date": "2016-10-13", "close": 37.95, "volume": 974786.0}, {"date": "2016-10-14", "close": 37.77, "volume": 1303325.0}, {"date": "2016-10-17", "close": 37.82, "volume": 628937.0}, {"date": "2016-10-18", "close": 38.09, "volume": 1813986.0}, {"date": "2016-10-19", "close": 38.09, "volume": 2359890.0}, {"date": "2016-10-20", "close": 39.49, "volume": 2797989.0}, {"date": "2016-10-21", "close": 38.91, "volume": 1833642.0}, {"date": "2016-10-24", "close": 39.03, "volume": 1387672.0}, {"date": "2016-10-25", "close": 39.13, "volume": 1297319.0}, {"date": "2016-10-26", "close": 39.85, "volume": 1826810.0}, {"date": "2016-10-27", "close": 39.57, "volume": 1296783.0}, {"date": "2016-10-28", "close": 39.81, "volume": 1100748.0}, {"date": "2016-10-31", "close": 40.08, "volume": 1101095.0}, {"date": "2016-11-01", "close": 39.55, "volume": 1136913.0}, {"date": "2016-11-02", "close": 39.0, "volume": 1030587.0}, {"date": "2016-11-03", "close": 39.02, "volume": 1030149.0}, {"date": "2016-11-04", "close": 39.08, "volume": 866248.0}, {"date": "2016-11-07", "close": 40.75, "volume": 1878632.0}, {"date": "2016-11-08", "close": 40.73, "volume": 1342091.0}, {"date": "2016-11-09", "close": 42.88, "volume": 3138635.0}, {"date": "2016-11-10", "close": 44.08, "volume": 2720877.0}, {"date": "2016-11-11", "close": 44.71, "volume": 2353636.0}, {"date": "2016-11-14", "close": 45.14, "volume": 2512401.0}, {"date": "2016-11-15", "close": 45.13, "volume": 1354637.0}, {"date": "2016-11-16", "close": 44.62, "volume": 1023221.0}, {"date": "2016-11-17", "close": 44.57, "volume": 945043.0}, {"date": "2016-11-18", "close": 44.24, "volume": 841145.0}, {"date": "2016-11-21", "close": 44.56, "volume": 1425649.0}, {"date": "2016-11-22", "close": 45.21, "volume": 968520.0}, {"date": "2016-11-23", "close": 45.78, "volume": 1059112.0}, {"date": "2016-11-25", "close": 45.95, "volume": 643085.0}, {"date": "2016-11-28", "close": 45.7, "volume": 1424465.0}, {"date": "2016-11-29", "close": 45.98, "volume": 1183112.0}, {"date": "2016-11-30", "close": 46.03, "volume": 1422430.0}, {"date": "2016-12-01", "close": 47.88, "volume": 2736549.0}, {"date": "2016-12-02", "close": 47.49, "volume": 2668813.0}, {"date": "2016-12-05", "close": 47.36, "volume": 1631459.0}, {"date": "2016-12-06", "close": 47.66, "volume": 1105038.0}, {"date": "2016-12-07", "close": 48.44, "volume": 1229877.0}, {"date": "2016-12-08", "close": 47.92, "volume": 1229591.0}, {"date": "2016-12-09", "close": 48.39, "volume": 1682306.0}, {"date": "2016-12-12", "close": 48.4, "volume": 1540218.0}, {"date": "2016-12-13", "close": 48.47, "volume": 2037608.0}, {"date": "2016-12-14", "close": 48.18, "volume": 1677653.0}, {"date": "2016-12-15", "close": 49.01, "volume": 1725701.0}, {"date": "2016-12-16", "close": 48.6, "volume": 2962847.0}, {"date": "2016-12-19", "close": 48.34, "volume": 1763408.0}, {"date": "2016-12-20", "close": 48.66, "volume": 1173413.0}, {"date": "2016-12-21", "close": 48.7, "volume": 836326.0}, {"date": "2016-12-22", "close": 48.59, "volume": 779524.0}, {"date": "2016-12-23", "close": 48.94, "volume": 742266.0}, {"date": "2016-12-27", "close": 49.04, "volume": 507057.0}, {"date": "2016-12-28", "close": 48.52, "volume": 657541.0}, {"date": "2016-12-29", "close": 48.58, "volume": 457049.0}, {"date": "2016-12-30", "close": 48.56, "volume": 1066894.0}, {"date": "2017-01-03", "close": 49.25, "volume": 1484454.0}, {"date": "2017-01-04", "close": 50.3, "volume": 2467105.0}, {"date": "2017-01-05", "close": 50.23, "volume": 1522793.0}, {"date": "2017-01-06", "close": 49.86, "volume": 823669.0}, {"date": "2017-01-09", "close": 49.54, "volume": 1713648.0}, {"date": "2017-01-10", "close": 49.94, "volume": 1802725.0}, {"date": "2017-01-11", "close": 49.98, "volume": 1471829.0}, {"date": "2017-01-12", "close": 49.77, "volume": 1190029.0}, {"date": "2017-01-13", "close": 49.49, "volume": 1074349.0}, {"date": "2017-01-17", "close": 48.75, "volume": 1338055.0}, {"date": "2017-01-18", "close": 49.09, "volume": 1489040.0}, {"date": "2017-01-19", "close": 49.42, "volume": 1182689.0}, {"date": "2017-01-20", "close": 49.35, "volume": 1287071.0}, {"date": "2017-01-23", "close": 48.88, "volume": 1696315.0}, {"date": "2017-01-24", "close": 49.38, "volume": 3147546.0}, {"date": "2017-01-25", "close": 46.73, "volume": 16894540.0}, {"date": "2017-01-26", "close": 48.51, "volume": 5446897.0}, {"date": "2017-01-27", "close": 47.77, "volume": 3445201.0}, {"date": "2017-01-30", "close": 47.45, "volume": 2115237.0}, {"date": "2017-01-31", "close": 47.37, "volume": 1754750.0}, {"date": "2017-02-01", "close": 47.09, "volume": 1221834.0}, {"date": "2017-02-02", "close": 47.54, "volume": 1904279.0}, {"date": "2017-02-03", "close": 48.31, "volume": 1601479.0}, {"date": "2017-02-06", "close": 48.28, "volume": 722537.0}, {"date": "2017-02-07", "close": 48.21, "volume": 1159597.0}, {"date": "2017-02-08", "close": 48.01, "volume": 741121.0}, {"date": "2017-02-09", "close": 48.66, "volume": 1127685.0}, {"date": "2017-02-10", "close": 48.9, "volume": 1276070.0}, {"date": "2017-02-13", "close": 49.19, "volume": 1581122.0}, {"date": "2017-02-14", "close": 49.2, "volume": 942721.0}, {"date": "2017-02-15", "close": 49.16, "volume": 1003849.0}, {"date": "2017-02-16", "close": 49.01, "volume": 1839732.0}, {"date": "2017-02-17", "close": 48.35, "volume": 1827986.0}, {"date": "2017-02-21", "close": 48.21, "volume": 1905531.0}, {"date": "2017-02-22", "close": 48.41, "volume": 1145100.0}, {"date": "2017-02-23", "close": 47.21, "volume": 1980669.0}, {"date": "2017-02-24", "close": 47.17, "volume": 3689584.0}, {"date": "2017-02-27", "close": 47.86, "volume": 3003534.0}, {"date": "2017-02-28", "close": 47.3, "volume": 2578842.0}, {"date": "2017-03-01", "close": 49.58, "volume": 3289155.0}, {"date": "2017-03-02", "close": 48.83, "volume": 1794046.0}, {"date": "2017-03-03", "close": 48.06, "volume": 1489430.0}, {"date": "2017-03-06", "close": 48.07, "volume": 1393460.0}, {"date": "2017-03-07", "close": 47.85, "volume": 1495409.0}, {"date": "2017-03-08", "close": 48.02, "volume": 1404204.0}, {"date": "2017-03-09", "close": 47.43, "volume": 1612352.0}, {"date": "2017-03-10", "close": 47.63, "volume": 1234657.0}, {"date": "2017-03-13", "close": 47.38, "volume": 1104861.0}, {"date": "2017-03-14", "close": 47.2, "volume": 1112191.0}, {"date": "2017-03-15", "close": 47.84, "volume": 977184.0}, {"date": "2017-03-16", "close": 47.65, "volume": 964776.0}, {"date": "2017-03-17", "close": 47.74, "volume": 2082490.0}, {"date": "2017-03-20", "close": 47.63, "volume": 1258848.0}, {"date": "2017-03-21", "close": 46.78, "volume": 2145210.0}, {"date": "2017-03-22", "close": 47.12, "volume": 1081159.0}, {"date": "2017-03-23", "close": 46.91, "volume": 1012313.0}, {"date": "2017-03-24", "close": 46.15, "volume": 1572862.0}, {"date": "2017-03-27", "close": 46.36, "volume": 1168589.0}, {"date": "2017-03-28", "close": 46.99, "volume": 948311.0}, {"date": "2017-03-29", "close": 47.09, "volume": 909668.0}, {"date": "2017-03-30", "close": 47.32, "volume": 939910.0}, {"date": "2017-03-31", "close": 47.59, "volume": 2165491.0}, {"date": "2017-04-03", "close": 46.92, "volume": 1547969.0}, {"date": "2017-04-04", "close": 47.2, "volume": 999166.0}, {"date": "2017-04-05", "close": 46.94, "volume": 1380078.0}, {"date": "2017-04-06", "close": 47.42, "volume": 638266.0}, {"date": "2017-04-07", "close": 47.67, "volume": 1088107.0}, {"date": "2017-04-10", "close": 48.16, "volume": 1461302.0}, {"date": "2017-04-11", "close": 48.0, "volume": 1165115.0}, {"date": "2017-04-12", "close": 47.46, "volume": 1492415.0}, {"date": "2017-04-13", "close": 46.54, "volume": 1661088.0}, {"date": "2017-04-17", "close": 46.85, "volume": 1299450.0}, {"date": "2017-04-18", "close": 47.34, "volume": 2613630.0}, {"date": "2017-04-19", "close": 46.01, "volume": 2938847.0}, {"date": "2017-04-20", "close": 45.91, "volume": 3776420.0}, {"date": "2017-04-21", "close": 46.66, "volume": 2681627.0}, {"date": "2017-04-24", "close": 46.95, "volume": 2289462.0}, {"date": "2017-04-25", "close": 47.03, "volume": 1748066.0}, {"date": "2017-04-26", "close": 47.15, "volume": 1631193.0}, {"date": "2017-04-27", "close": 47.08, "volume": 955453.0}, {"date": "2017-04-28", "close": 46.66, "volume": 1710211.0}, {"date": "2017-05-01", "close": 46.13, "volume": 1724464.0}, {"date": "2017-05-02", "close": 45.75, "volume": 2460814.0}, {"date": "2017-05-03", "close": 46.23, "volume": 1290296.0}, {"date": "2017-05-04", "close": 46.25, "volume": 768868.0}, {"date": "2017-05-05", "close": 46.62, "volume": 750780.0}, {"date": "2017-05-08", "close": 46.69, "volume": 960801.0}, {"date": "2017-05-09", "close": 47.08, "volume": 1417085.0}, {"date": "2017-05-10", "close": 46.88, "volume": 853447.0}, {"date": "2017-05-11", "close": 48.57, "volume": 4784442.0}, {"date": "2017-05-12", "close": 48.08, "volume": 1858572.0}, {"date": "2017-05-15", "close": 47.97, "volume": 844928.0}, {"date": "2017-05-16", "close": 48.18, "volume": 890828.0}, {"date": "2017-05-17", "close": 46.19, "volume": 2342273.0}, {"date": "2017-05-18", "close": 46.13, "volume": 1124771.0}, {"date": "2017-05-19", "close": 46.49, "volume": 1246907.0}, {"date": "2017-05-22", "close": 46.78, "volume": 1105982.0}, {"date": "2017-05-23", "close": 47.12, "volume": 1213075.0}, {"date": "2017-05-24", "close": 47.47, "volume": 663403.0}, {"date": "2017-05-25", "close": 48.17, "volume": 1049630.0}, {"date": "2017-05-26", "close": 48.16, "volume": 758457.0}, {"date": "2017-05-30", "close": 47.99, "volume": 1628043.0}, {"date": "2017-05-31", "close": 47.8, "volume": 1387992.0}, {"date": "2017-06-01", "close": 47.72, "volume": 1215354.0}, {"date": "2017-06-02", "close": 47.75, "volume": 1076964.0}, {"date": "2017-06-05", "close": 47.04, "volume": 1051710.0}, {"date": "2017-06-06", "close": 46.96, "volume": 970111.0}, {"date": "2017-06-07", "close": 46.84, "volume": 1167147.0}, {"date": "2017-06-08", "close": 46.99, "volume": 1418568.0}, {"date": "2017-06-09", "close": 47.29, "volume": 1227826.0}, {"date": "2017-06-12", "close": 47.24, "volume": 997943.0}, {"date": "2017-06-13", "close": 47.68, "volume": 868012.0}, {"date": "2017-06-14", "close": 47.4, "volume": 627725.0}, {"date": "2017-06-15", "close": 47.29, "volume": 978713.0}, {"date": "2017-06-16", "close": 47.44, "volume": 2142226.0}, {"date": "2017-06-19", "close": 48.1, "volume": 1262069.0}, {"date": "2017-06-20", "close": 46.88, "volume": 982396.0}, {"date": "2017-06-21", "close": 46.19, "volume": 1609859.0}, {"date": "2017-06-22", "close": 45.37, "volume": 1666429.0}, {"date": "2017-06-23", "close": 45.78, "volume": 5240563.0}, {"date": "2017-06-26", "close": 45.57, "volume": 1452833.0}, {"date": "2017-06-27", "close": 46.45, "volume": 2597618.0}, {"date": "2017-06-28", "close": 46.98, "volume": 899406.0}, {"date": "2017-06-29", "close": 46.64, "volume": 1161501.0}, {"date": "2017-06-30", "close": 47.1, "volume": 1169945.0}, {"date": "2017-07-03", "close": 47.73, "volume": 454347.0}, {"date": "2017-07-05", "close": 48.03, "volume": 1317552.0}, {"date": "2017-07-06", "close": 47.43, "volume": 1375963.0}, {"date": "2017-07-07", "close": 48.06, "volume": 1143720.0}, {"date": "2017-07-10", "close": 48.52, "volume": 930627.0}, {"date": "2017-07-11", "close": 48.73, "volume": 1188140.0}, {"date": "2017-07-12", "close": 48.81, "volume": 1080513.0}, {"date": "2017-07-13", "close": 49.19, "volume": 932128.0}, {"date": "2017-07-14", "close": 49.64, "volume": 967662.0}, {"date": "2017-07-17", "close": 49.52, "volume": 912057.0}, {"date": "2017-07-18", "close": 49.54, "volume": 1858230.0}, {"date": "2017-07-19", "close": 48.67, "volume": 3114023.0}, {"date": "2017-07-20", "close": 48.63, "volume": 2187281.0}, {"date": "2017-07-21", "close": 48.49, "volume": 2537705.0}, {"date": "2017-07-24", "close": 48.79, "volume": 1464034.0}, {"date": "2017-07-25", "close": 49.29, "volume": 1499213.0}, {"date": "2017-07-26", "close": 49.11, "volume": 1125221.0}, {"date": "2017-07-27", "close": 48.5, "volume": 978101.0}, {"date": "2017-07-28", "close": 49.25, "volume": 953305.0}, {"date": "2017-07-31", "close": 49.13, "volume": 1078335.0}, {"date": "2017-08-01", "close": 49.39, "volume": 1086868.0}, {"date": "2017-08-02", "close": 49.36, "volume": 1174609.0}, {"date": "2017-08-03", "close": 49.04, "volume": 1011735.0}, {"date": "2017-08-04", "close": 49.31, "volume": 808450.0}, {"date": "2017-08-07", "close": 49.4, "volume": 857975.0}, {"date": "2017-08-08", "close": 49.06, "volume": 1047286.0}, {"date": "2017-08-09", "close": 49.13, "volume": 1275822.0}, {"date": "2017-08-10", "close": 48.24, "volume": 1172572.0}, {"date": "2017-08-11", "close": 48.48, "volume": 966039.0}, {"date": "2017-08-14", "close": 48.95, "volume": 637713.0}, {"date": "2017-08-15", "close": 49.09, "volume": 697294.0}, {"date": "2017-08-16", "close": 49.13, "volume": 1050877.0}, {"date": "2017-08-17", "close": 48.12, "volume": 891136.0}, {"date": "2017-08-18", "close": 47.69, "volume": 1037036.0}, {"date": "2017-08-21", "close": 47.53, "volume": 1014781.0}, {"date": "2017-08-22", "close": 48.06, "volume": 1211788.0}, {"date": "2017-08-23", "close": 47.99, "volume": 1143919.0}, {"date": "2017-08-24", "close": 47.94, "volume": 918482.0}, {"date": "2017-08-25", "close": 48.43, "volume": 1244130.0}, {"date": "2017-08-28", "close": 48.09, "volume": 730408.0}, {"date": "2017-08-29", "close": 48.16, "volume": 1339219.0}, {"date": "2017-08-30", "close": 48.97, "volume": 896809.0}, {"date": "2017-08-31", "close": 49.09, "volume": 1154001.0}, {"date": "2017-09-01", "close": 49.23, "volume": 792357.0}, {"date": "2017-09-05", "close": 48.7, "volume": 1582939.0}, {"date": "2017-09-06", "close": 48.79, "volume": 1182594.0}, {"date": "2017-09-07", "close": 48.71, "volume": 749446.0}, {"date": "2017-09-08", "close": 49.24, "volume": 740709.0}, {"date": "2017-09-11", "close": 51.19, "volume": 2882442.0}, {"date": "2017-09-12", "close": 52.41, "volume": 2789342.0}, {"date": "2017-09-13", "close": 52.35, "volume": 1727521.0}, {"date": "2017-09-14", "close": 51.76, "volume": 1471346.0}, {"date": "2017-09-15", "close": 51.61, "volume": 2331737.0}, {"date": "2017-09-18", "close": 52.46, "volume": 1365649.0}, {"date": "2017-09-19", "close": 52.74, "volume": 1261402.0}, {"date": "2017-09-20", "close": 53.12, "volume": 1407604.0}, {"date": "2017-09-21", "close": 53.06, "volume": 922359.0}, {"date": "2017-09-22", "close": 53.09, "volume": 1050871.0}, {"date": "2017-09-25", "close": 53.07, "volume": 631176.0}, {"date": "2017-09-26", "close": 53.13, "volume": 1078949.0}, {"date": "2017-09-27", "close": 53.96, "volume": 1597884.0}, {"date": "2017-09-28", "close": 53.58, "volume": 984385.0}, {"date": "2017-09-29", "close": 53.88, "volume": 720024.0}, {"date": "2017-10-02", "close": 54.57, "volume": 1230889.0}, {"date": "2017-10-03", "close": 54.5, "volume": 1348769.0}, {"date": "2017-10-04", "close": 54.99, "volume": 1585918.0}, {"date": "2017-10-05", "close": 55.65, "volume": 1369114.0}, {"date": "2017-10-06", "close": 55.49, "volume": 855884.0}, {"date": "2017-10-09", "close": 55.33, "volume": 637113.0}, {"date": "2017-10-10", "close": 54.4, "volume": 1424203.0}, {"date": "2017-10-11", "close": 53.92, "volume": 2699020.0}, {"date": "2017-10-12", "close": 53.55, "volume": 2960678.0}, {"date": "2017-10-13", "close": 53.26, "volume": 3174145.0}, {"date": "2017-10-16", "close": 53.34, "volume": 1123505.0}, {"date": "2017-10-17", "close": 53.07, "volume": 1500803.0}, {"date": "2017-10-18", "close": 53.57, "volume": 3233281.0}, {"date": "2017-10-19", "close": 53.1, "volume": 4174257.0}, {"date": "2017-10-20", "close": 53.74, "volume": 3015183.0}, {"date": "2017-10-23", "close": 53.7, "volume": 1750091.0}, {"date": "2017-10-24", "close": 54.42, "volume": 1735291.0}, {"date": "2017-10-25", "close": 53.71, "volume": 1372419.0}, {"date": "2017-10-26", "close": 53.76, "volume": 1187875.0}, {"date": "2017-10-27", "close": 53.03, "volume": 1693984.0}, {"date": "2017-10-30", "close": 52.6, "volume": 1348815.0}, {"date": "2017-10-31", "close": 52.74, "volume": 1398155.0}, {"date": "2017-11-01", "close": 53.4, "volume": 1508847.0}, {"date": "2017-11-02", "close": 54.28, "volume": 1311814.0}, {"date": "2017-11-03", "close": 54.55, "volume": 1217265.0}, {"date": "2017-11-06", "close": 54.43, "volume": 837179.0}, {"date": "2017-11-07", "close": 54.28, "volume": 781880.0}, {"date": "2017-11-08", "close": 54.85, "volume": 1082719.0}, {"date": "2017-11-09", "close": 54.4, "volume": 922312.0}, {"date": "2017-11-10", "close": 54.27, "volume": 1104346.0}, {"date": "2017-11-13", "close": 53.7, "volume": 1875099.0}, {"date": "2017-11-14", "close": 53.57, "volume": 875945.0}, {"date": "2017-11-15", "close": 52.47, "volume": 1366782.0}, {"date": "2017-11-16", "close": 52.9, "volume": 1572752.0}, {"date": "2017-11-17", "close": 52.97, "volume": 1467992.0}, {"date": "2017-11-20", "close": 53.48, "volume": 1503712.0}, {"date": "2017-11-21", "close": 53.69, "volume": 1217245.0}, {"date": "2017-11-22", "close": 53.53, "volume": 953783.0}, {"date": "2017-11-24", "close": 53.3, "volume": 523302.0}, {"date": "2017-11-27", "close": 53.48, "volume": 1081223.0}, {"date": "2017-11-28", "close": 54.32, "volume": 1527607.0}, {"date": "2017-11-29", "close": 54.84, "volume": 904240.0}, {"date": "2017-11-30", "close": 55.71, "volume": 1592215.0}, {"date": "2017-12-01", "close": 54.89, "volume": 1451405.0}, {"date": "2017-12-04", "close": 55.18, "volume": 1975479.0}, {"date": "2017-12-05", "close": 54.01, "volume": 1342881.0}, {"date": "2017-12-06", "close": 53.92, "volume": 1281588.0}, {"date": "2017-12-07", "close": 54.79, "volume": 1088815.0}, {"date": "2017-12-08", "close": 54.84, "volume": 1087983.0}, {"date": "2017-12-11", "close": 54.63, "volume": 1016870.0}, {"date": "2017-12-12", "close": 54.57, "volume": 842074.0}, {"date": "2017-12-13", "close": 54.62, "volume": 1132174.0}, {"date": "2017-12-14", "close": 54.38, "volume": 823903.0}, {"date": "2017-12-15", "close": 55.22, "volume": 2583254.0}, {"date": "2017-12-18", "close": 56.19, "volume": 1143350.0}, {"date": "2017-12-19", "close": 56.35, "volume": 1271692.0}, {"date": "2017-12-20", "close": 57.0, "volume": 1732308.0}, {"date": "2017-12-21", "close": 57.18, "volume": 1920536.0}, {"date": "2017-12-22", "close": 56.76, "volume": 945110.0}, {"date": "2017-12-26", "close": 56.88, "volume": 473470.0}, {"date": "2017-12-27", "close": 56.97, "volume": 852067.0}, {"date": "2017-12-28", "close": 57.0, "volume": 455614.0}, {"date": "2017-12-29", "close": 56.59, "volume": 603342.0}, {"date": "2018-01-02", "close": 57.3, "volume": 1186756.0}, {"date": "2018-01-03", "close": 57.63, "volume": 1131159.0}, {"date": "2018-01-04", "close": 57.58, "volume": 1190114.0}, {"date": "2018-01-05", "close": 58.5, "volume": 2244135.0}, {"date": "2018-01-08", "close": 58.35, "volume": 1237538.0}, {"date": "2018-01-09", "close": 58.45, "volume": 934790.0}, {"date": "2018-01-10", "close": 58.4, "volume": 570878.0}, {"date": "2018-01-11", "close": 59.09, "volume": 1047652.0}, {"date": "2018-01-12", "close": 60.15, "volume": 1213732.0}, {"date": "2018-01-16", "close": 58.78, "volume": 1557254.0}, {"date": "2018-01-17", "close": 59.17, "volume": 984319.0}, {"date": "2018-01-18", "close": 58.81, "volume": 937663.0}, {"date": "2018-01-19", "close": 58.9, "volume": 1193257.0}, {"date": "2018-01-22", "close": 59.09, "volume": 1116915.0}, {"date": "2018-01-23", "close": 59.1, "volume": 845949.0}, {"date": "2018-01-24", "close": 59.71, "volume": 1400756.0}, {"date": "2018-01-25", "close": 60.53, "volume": 1088929.0}, {"date": "2018-01-26", "close": 60.86, "volume": 1240329.0}, {"date": "2018-01-29", "close": 61.22, "volume": 1695671.0}, {"date": "2018-01-30", "close": 60.18, "volume": 1630672.0}, {"date": "2018-01-31", "close": 58.67, "volume": 2675192.0}, {"date": "2018-02-01", "close": 59.84, "volume": 2262077.0}, {"date": "2018-02-02", "close": 59.06, "volume": 1746968.0}, {"date": "2018-02-05", "close": 56.66, "volume": 2728674.0}, {"date": "2018-02-06", "close": 57.1, "volume": 2455371.0}, {"date": "2018-02-07", "close": 57.91, "volume": 1731722.0}, {"date": "2018-02-08", "close": 55.54, "volume": 1481548.0}, {"date": "2018-02-09", "close": 56.31, "volume": 2062829.0}, {"date": "2018-02-12", "close": 57.55, "volume": 1801273.0}, {"date": "2018-02-13", "close": 57.55, "volume": 1794671.0}, {"date": "2018-02-14", "close": 58.8, "volume": 2167256.0}, {"date": "2018-02-15", "close": 59.68, "volume": 1855487.0}, {"date": "2018-02-16", "close": 60.33, "volume": 1650768.0}, {"date": "2018-02-20", "close": 60.06, "volume": 1514774.0}, {"date": "2018-02-21", "close": 59.52, "volume": 2424243.0}, {"date": "2018-02-22", "close": 59.52, "volume": 1340309.0}, {"date": "2018-02-23", "close": 59.28, "volume": 1846147.0}, {"date": "2018-02-26", "close": 61.03, "volume": 1378032.0}, {"date": "2018-02-27", "close": 60.25, "volume": 1324378.0}, {"date": "2018-02-28", "close": 59.85, "volume": 1609497.0}, {"date": "2018-03-01", "close": 58.24, "volume": 2415956.0}, {"date": "2018-03-02", "close": 57.66, "volume": 1938922.0}, {"date": "2018-03-05", "close": 58.38, "volume": 1430482.0}, {"date": "2018-03-06", "close": 58.59, "volume": 1281863.0}, {"date": "2018-03-07", "close": 58.52, "volume": 1418348.0}, {"date": "2018-03-08", "close": 59.05, "volume": 1057714.0}, {"date": "2018-03-09", "close": 60.4, "volume": 1177834.0}, {"date": "2018-03-12", "close": 59.0, "volume": 2260928.0}, {"date": "2018-03-13", "close": 58.9, "volume": 1378675.0}, {"date": "2018-03-14", "close": 59.09, "volume": 2913683.0}, {"date": "2018-03-15", "close": 59.0, "volume": 1716122.0}, {"date": "2018-03-16", "close": 58.83, "volume": 2317199.0}, {"date": "2018-03-19", "close": 58.94, "volume": 1264579.0}, {"date": "2018-03-20", "close": 59.12, "volume": 1263162.0}, {"date": "2018-03-21", "close": 59.3, "volume": 904714.0}, {"date": "2018-03-22", "close": 57.55, "volume": 1332855.0}, {"date": "2018-03-23", "close": 56.96, "volume": 1560983.0}, {"date": "2018-03-26", "close": 58.3, "volume": 1220057.0}, {"date": "2018-03-27", "close": 57.45, "volume": 1108707.0}, {"date": "2018-03-28", "close": 57.6, "volume": 1756486.0}, {"date": "2018-03-29", "close": 58.97, "volume": 1815791.0}, {"date": "2018-04-02", "close": 57.65, "volume": 1403458.0}, {"date": "2018-04-03", "close": 58.18, "volume": 1354187.0}, {"date": "2018-04-04", "close": 58.28, "volume": 2627937.0}, {"date": "2018-04-05", "close": 59.58, "volume": 1497762.0}, {"date": "2018-04-06", "close": 57.87, "volume": 1868954.0}, {"date": "2018-04-09", "close": 57.72, "volume": 1094758.0}, {"date": "2018-04-10", "close": 58.38, "volume": 1852509.0}, {"date": "2018-04-11", "close": 58.64, "volume": 1607792.0}, {"date": "2018-04-12", "close": 59.05, "volume": 1546566.0}, {"date": "2018-04-13", "close": 58.52, "volume": 1345830.0}, {"date": "2018-04-16", "close": 59.43, "volume": 1708797.0}, {"date": "2018-04-17", "close": 59.94, "volume": 2252332.0}, {"date": "2018-04-18", "close": 63.99, "volume": 6609309.0}, {"date": "2018-04-19", "close": 65.48, "volume": 3670029.0}, {"date": "2018-04-20", "close": 65.59, "volume": 3353007.0}, {"date": "2018-04-23", "close": 64.71, "volume": 2296062.0}, {"date": "2018-04-24", "close": 64.27, "volume": 2392496.0}, {"date": "2018-04-25", "close": 63.46, "volume": 2239979.0}, {"date": "2018-04-26", "close": 63.62, "volume": 1585872.0}, {"date": "2018-04-27", "close": 62.92, "volume": 2345390.0}, {"date": "2018-04-30", "close": 62.14, "volume": 2272514.0}, {"date": "2018-05-01", "close": 62.1, "volume": 1940578.0}, {"date": "2018-05-02", "close": 62.44, "volume": 2620643.0}, {"date": "2018-05-03", "close": 62.57, "volume": 2122293.0}, {"date": "2018-05-04", "close": 63.0, "volume": 1432613.0}, {"date": "2018-05-07", "close": 63.88, "volume": 1796000.0}, {"date": "2018-05-08", "close": 64.9, "volume": 2290183.0}, {"date": "2018-05-09", "close": 65.17, "volume": 1425715.0}, {"date": "2018-05-10", "close": 65.64, "volume": 1376797.0}, {"date": "2018-05-11", "close": 65.79, "volume": 1020585.0}, {"date": "2018-05-14", "close": 65.53, "volume": 2022672.0}, {"date": "2018-05-15", "close": 65.39, "volume": 1160441.0}, {"date": "2018-05-16", "close": 65.65, "volume": 1233311.0}, {"date": "2018-05-17", "close": 66.24, "volume": 1043813.0}, {"date": "2018-05-18", "close": 66.32, "volume": 1012660.0}, {"date": "2018-05-21", "close": 67.0, "volume": 1192594.0}, {"date": "2018-05-22", "close": 66.48, "volume": 1111801.0}, {"date": "2018-05-23", "close": 66.67, "volume": 1599005.0}, {"date": "2018-05-24", "close": 66.9, "volume": 1336237.0}, {"date": "2018-05-25", "close": 66.56, "volume": 793346.0}, {"date": "2018-05-29", "close": 65.83, "volume": 1134061.0}, {"date": "2018-05-30", "close": 66.91, "volume": 1049220.0}, {"date": "2018-05-31", "close": 66.58, "volume": 1317447.0}, {"date": "2018-06-01", "close": 67.2, "volume": 1271278.0}, {"date": "2018-06-04", "close": 67.31, "volume": 987261.0}, {"date": "2018-06-05", "close": 68.33, "volume": 1240557.0}, {"date": "2018-06-06", "close": 68.86, "volume": 1356826.0}, {"date": "2018-06-07", "close": 68.65, "volume": 1158304.0}, {"date": "2018-06-08", "close": 69.32, "volume": 1458724.0}, {"date": "2018-06-11", "close": 68.9, "volume": 1180175.0}, {"date": "2018-06-12", "close": 68.1, "volume": 1993591.0}, {"date": "2018-06-13", "close": 67.81, "volume": 1506337.0}, {"date": "2018-06-14", "close": 67.49, "volume": 1580455.0}, {"date": "2018-06-15", "close": 67.41, "volume": 3358098.0}, {"date": "2018-06-18", "close": 67.45, "volume": 1224229.0}, {"date": "2018-06-19", "close": 66.3, "volume": 1957388.0}, {"date": "2018-06-20", "close": 66.75, "volume": 928117.0}, {"date": "2018-06-21", "close": 66.68, "volume": 1293971.0}, {"date": "2018-06-22", "close": 67.06, "volume": 2198789.0}, {"date": "2018-06-25", "close": 65.73, "volume": 2321515.0}, {"date": "2018-06-26", "close": 65.99, "volume": 1353848.0}, {"date": "2018-06-27", "close": 65.44, "volume": 2341597.0}, {"date": "2018-06-28", "close": 65.71, "volume": 1582010.0}, {"date": "2018-06-29", "close": 65.91, "volume": 1442135.0}, {"date": "2018-07-02", "close": 66.14, "volume": 915108.0}, {"date": "2018-07-03", "close": 65.94, "volume": 570824.0}, {"date": "2018-07-05", "close": 66.05, "volume": 2582522.0}, {"date": "2018-07-06", "close": 65.69, "volume": 1479995.0}, {"date": "2018-07-09", "close": 66.85, "volume": 1215903.0}, {"date": "2018-07-10", "close": 66.87, "volume": 1121107.0}, {"date": "2018-07-11", "close": 65.97, "volume": 982250.0}, {"date": "2018-07-12", "close": 66.71, "volume": 1325300.0}, {"date": "2018-07-13", "close": 67.3, "volume": 1553417.0}, {"date": "2018-07-16", "close": 66.68, "volume": 1752870.0}, {"date": "2018-07-17", "close": 66.79, "volume": 2472285.0}, {"date": "2018-07-18", "close": 66.44, "volume": 6056283.0}, {"date": "2018-07-19", "close": 66.99, "volume": 2809624.0}, {"date": "2018-07-20", "close": 66.86, "volume": 2137426.0}, {"date": "2018-07-23", "close": 66.52, "volume": 2365060.0}, {"date": "2018-07-24", "close": 67.0, "volume": 1699328.0}, {"date": "2018-07-25", "close": 66.98, "volume": 2376493.0}, {"date": "2018-07-26", "close": 67.93, "volume": 2530673.0}, {"date": "2018-07-27", "close": 67.03, "volume": 1834493.0}, {"date": "2018-07-30", "close": 66.64, "volume": 1408203.0}, {"date": "2018-07-31", "close": 68.27, "volume": 1630101.0}, {"date": "2018-08-01", "close": 67.5, "volume": 1705179.0}, {"date": "2018-08-02", "close": 67.56, "volume": 1376209.0}, {"date": "2018-08-03", "close": 67.0, "volume": 1592427.0}, {"date": "2018-08-06", "close": 66.95, "volume": 1272512.0}, {"date": "2018-08-07", "close": 67.17, "volume": 1063833.0}, {"date": "2018-08-08", "close": 67.0, "volume": 798221.0}, {"date": "2018-08-09", "close": 66.21, "volume": 1466480.0}, {"date": "2018-08-10", "close": 65.75, "volume": 1281529.0}, {"date": "2018-08-13", "close": 65.39, "volume": 1306939.0}, {"date": "2018-08-14", "close": 66.03, "volume": 940561.0}, {"date": "2018-08-15", "close": 65.45, "volume": 1247686.0}, {"date": "2018-08-16", "close": 66.2, "volume": 1104964.0}, {"date": "2018-08-17", "close": 66.65, "volume": 1545526.0}, {"date": "2018-08-20", "close": 67.65, "volume": 1586948.0}, {"date": "2018-08-21", "close": 68.91, "volume": 1808310.0}, {"date": "2018-08-22", "close": 68.43, "volume": 2100440.0}, {"date": "2018-08-23", "close": 68.3, "volume": 1408272.0}, {"date": "2018-08-24", "close": 68.63, "volume": 1123231.0}, {"date": "2018-08-27", "close": 69.24, "volume": 1570978.0}, {"date": "2018-08-28", "close": 69.42, "volume": 1495054.0}, {"date": "2018-08-29", "close": 69.61, "volume": 1408495.0}, {"date": "2018-08-30", "close": 69.37, "volume": 1065145.0}, {"date": "2018-08-31", "close": 69.03, "volume": 1542749.0}, {"date": "2018-09-04", "close": 69.47, "volume": 1230394.0}, {"date": "2018-09-05", "close": 69.83, "volume": 1008320.0}, {"date": "2018-09-06", "close": 69.61, "volume": 1705376.0}, {"date": "2018-09-07", "close": 69.15, "volume": 1174410.0}, {"date": "2018-09-10", "close": 69.86, "volume": 1171641.0}, {"date": "2018-09-11", "close": 69.99, "volume": 878371.0}, {"date": "2018-09-12", "close": 69.74, "volume": 1390944.0}, {"date": "2018-09-13", "close": 69.86, "volume": 1098549.0}, {"date": "2018-09-14", "close": 70.57, "volume": 1800620.0}, {"date": "2018-09-17", "close": 70.91, "volume": 1428077.0}, {"date": "2018-09-18", "close": 71.56, "volume": 1266454.0}, {"date": "2018-09-19", "close": 71.72, "volume": 1757796.0}, {"date": "2018-09-20", "close": 70.79, "volume": 1574614.0}, {"date": "2018-09-21", "close": 71.82, "volume": 3293190.0}, {"date": "2018-09-24", "close": 71.36, "volume": 850958.0}, {"date": "2018-09-25", "close": 72.3, "volume": 1962119.0}, {"date": "2018-09-26", "close": 71.52, "volume": 1080181.0}, {"date": "2018-09-27", "close": 71.5, "volume": 707700.0}, {"date": "2018-09-28", "close": 71.47, "volume": 1223626.0}, {"date": "2018-10-01", "close": 71.77, "volume": 790347.0}, {"date": "2018-10-02", "close": 71.82, "volume": 650050.0}, {"date": "2018-10-03", "close": 71.71, "volume": 1080147.0}, {"date": "2018-10-04", "close": 71.6, "volume": 1152323.0}, {"date": "2018-10-05", "close": 71.05, "volume": 855293.0}, {"date": "2018-10-08", "close": 71.7, "volume": 1209666.0}, {"date": "2018-10-09", "close": 70.33, "volume": 1034107.0}, {"date": "2018-10-10", "close": 67.38, "volume": 1654746.0}, {"date": "2018-10-11", "close": 65.07, "volume": 1943826.0}, {"date": "2018-10-12", "close": 65.07, "volume": 2152929.0}, {"date": "2018-10-15", "close": 65.81, "volume": 1593489.0}, {"date": "2018-10-16", "close": 66.76, "volume": 2020594.0}, {"date": "2018-10-17", "close": 64.78, "volume": 2706832.0}, {"date": "2018-10-18", "close": 57.49, "volume": 13466490.0}, {"date": "2018-10-19", "close": 56.75, "volume": 3724062.0}, {"date": "2018-10-22", "close": 56.26, "volume": 3345373.0}, {"date": "2018-10-23", "close": 55.23, "volume": 4279846.0}, {"date": "2018-10-24", "close": 52.9, "volume": 3818679.0}, {"date": "2018-10-25", "close": 53.63, "volume": 2599078.0}, {"date": "2018-10-26", "close": 53.41, "volume": 2021978.0}, {"date": "2018-10-29", "close": 52.31, "volume": 2254770.0}, {"date": "2018-10-30", "close": 53.45, "volume": 2021618.0}, {"date": "2018-10-31", "close": 53.63, "volume": 2394113.0}, {"date": "2018-11-01", "close": 55.01, "volume": 1897572.0}, {"date": "2018-11-02", "close": 54.08, "volume": 2157979.0}, {"date": "2018-11-05", "close": 54.83, "volume": 1580620.0}, {"date": "2018-11-06", "close": 55.81, "volume": 2426574.0}, {"date": "2018-11-07", "close": 57.2, "volume": 2298122.0}, {"date": "2018-11-08", "close": 56.73, "volume": 2891713.0}, {"date": "2018-11-09", "close": 56.88, "volume": 1774393.0}, {"date": "2018-11-12", "close": 55.14, "volume": 1677713.0}, {"date": "2018-11-13", "close": 55.9, "volume": 1466753.0}, {"date": "2018-11-14", "close": 56.01, "volume": 1997475.0}, {"date": "2018-11-15", "close": 57.06, "volume": 1722867.0}, {"date": "2018-11-16", "close": 56.6, "volume": 1568327.0}, {"date": "2018-11-19", "close": 55.81, "volume": 1302481.0}, {"date": "2018-11-20", "close": 54.67, "volume": 1721624.0}, {"date": "2018-11-21", "close": 54.82, "volume": 1358426.0}, {"date": "2018-11-23", "close": 55.1, "volume": 398437.0}, {"date": "2018-11-26", "close": 55.53, "volume": 983137.0}, {"date": "2018-11-27", "close": 54.98, "volume": 996816.0}, {"date": "2018-11-28", "close": 56.15, "volume": 1275793.0}, {"date": "2018-11-29", "close": 55.96, "volume": 1240284.0}, {"date": "2018-11-30", "close": 56.14, "volume": 1713019.0}, {"date": "2018-12-03", "close": 56.73, "volume": 1476446.0}, {"date": "2018-12-04", "close": 54.45, "volume": 2242795.0}, {"date": "2018-12-06", "close": 53.01, "volume": 2914188.0}, {"date": "2018-12-07", "close": 51.22, "volume": 2212804.0}, {"date": "2018-12-10", "close": 51.2, "volume": 2128412.0}, {"date": "2018-12-11", "close": 50.3, "volume": 2081843.0}, {"date": "2018-12-12", "close": 51.01, "volume": 1648915.0}, {"date": "2018-12-13", "close": 49.97, "volume": 1375180.0}, {"date": "2018-12-14", "close": 49.47, "volume": 2958774.0}, {"date": "2018-12-17", "close": 48.8, "volume": 2438934.0}, {"date": "2018-12-18", "close": 48.94, "volume": 1944004.0}, {"date": "2018-12-19", "close": 47.2, "volume": 2797504.0}, {"date": "2018-12-20", "close": 45.74, "volume": 3332927.0}, {"date": "2018-12-21", "close": 45.51, "volume": 4671676.0}, {"date": "2018-12-24", "close": 44.16, "volume": 1103891.0}, {"date": "2018-12-26", "close": 45.27, "volume": 2942598.0}, {"date": "2018-12-27", "close": 45.9, "volume": 2417726.0}, {"date": "2018-12-28", "close": 45.65, "volume": 2081180.0}, {"date": "2018-12-31", "close": 45.99, "volume": 1648448.0}, {"date": "2019-01-02", "close": 46.09, "volume": 1676056.0}, {"date": "2019-01-03", "close": 44.92, "volume": 2202355.0}, {"date": "2019-01-04", "close": 46.88, "volume": 2377098.0}, {"date": "2019-01-07", "close": 46.43, "volume": 2289940.0}, {"date": "2019-01-08", "close": 47.55, "volume": 1938409.0}, {"date": "2019-01-09", "close": 47.28, "volume": 1795155.0}, {"date": "2019-01-10", "close": 47.92, "volume": 1481359.0}, {"date": "2019-01-11", "close": 48.01, "volume": 1187967.0}, {"date": "2019-01-14", "close": 48.02, "volume": 1958893.0}, {"date": "2019-01-15", "close": 48.15, "volume": 2002312.0}, {"date": "2019-01-16", "close": 48.03, "volume": 2230964.0}, {"date": "2019-01-17", "close": 48.62, "volume": 2185493.0}, {"date": "2019-01-18", "close": 49.4, "volume": 1690415.0}, {"date": "2019-01-22", "close": 48.45, "volume": 1978017.0}, {"date": "2019-01-23", "close": 49.17, "volume": 2807886.0}, {"date": "2019-01-24", "close": 51.92, "volume": 5477473.0}, {"date": "2019-01-25", "close": 52.6, "volume": 3556825.0}, {"date": "2019-01-28", "close": 52.8, "volume": 2201862.0}, {"date": "2019-01-29", "close": 52.75, "volume": 1723728.0}, {"date": "2019-01-30", "close": 53.48, "volume": 1842649.0}, {"date": "2019-01-31", "close": 53.23, "volume": 2026881.0}, {"date": "2019-02-01", "close": 53.51, "volume": 1467503.0}, {"date": "2019-02-04", "close": 53.66, "volume": 1696693.0}, {"date": "2019-02-05", "close": 54.38, "volume": 1796192.0}, {"date": "2019-02-06", "close": 54.11, "volume": 1673175.0}, {"date": "2019-02-07", "close": 53.07, "volume": 1674747.0}, {"date": "2019-02-08", "close": 52.58, "volume": 1644331.0}, {"date": "2019-02-11", "close": 52.75, "volume": 1750873.0}, {"date": "2019-02-12", "close": 53.79, "volume": 1556494.0}, {"date": "2019-02-13", "close": 54.55, "volume": 1602156.0}, {"date": "2019-02-14", "close": 54.0, "volume": 1546685.0}, {"date": "2019-02-15", "close": 54.82, "volume": 1165411.0}, {"date": "2019-02-19", "close": 54.6, "volume": 1385744.0}, {"date": "2019-02-20", "close": 54.99, "volume": 1346020.0}, {"date": "2019-02-21", "close": 54.69, "volume": 1055547.0}, {"date": "2019-02-22", "close": 55.06, "volume": 830361.0}, {"date": "2019-02-25", "close": 55.03, "volume": 1562776.0}, {"date": "2019-02-26", "close": 54.48, "volume": 1509035.0}, {"date": "2019-02-27", "close": 54.72, "volume": 1146734.0}, {"date": "2019-02-28", "close": 54.3, "volume": 1330696.0}, {"date": "2019-03-01", "close": 54.43, "volume": 1209101.0}, {"date": "2019-03-04", "close": 54.12, "volume": 1716575.0}, {"date": "2019-03-05", "close": 53.64, "volume": 1344703.0}, {"date": "2019-03-06", "close": 52.85, "volume": 1319437.0}, {"date": "2019-03-07", "close": 51.91, "volume": 1613363.0}, {"date": "2019-03-08", "close": 51.1, "volume": 1671204.0}, {"date": "2019-03-11", "close": 52.08, "volume": 1788899.0}, {"date": "2019-03-12", "close": 51.93, "volume": 2275356.0}, {"date": "2019-03-13", "close": 52.36, "volume": 2218507.0}, {"date": "2019-03-14", "close": 51.78, "volume": 1664706.0}, {"date": "2019-03-15", "close": 51.78, "volume": 2638570.0}, {"date": "2019-03-18", "close": 52.53, "volume": 2070251.0}, {"date": "2019-03-19", "close": 52.03, "volume": 1786595.0}, {"date": "2019-03-20", "close": 51.41, "volume": 1371570.0}, {"date": "2019-03-21", "close": 51.86, "volume": 1029421.0}, {"date": "2019-03-22", "close": 49.97, "volume": 1446531.0}, {"date": "2019-03-25", "close": 49.9, "volume": 1256458.0}, {"date": "2019-03-26", "close": 50.0, "volume": 1318885.0}, {"date": "2019-03-27", "close": 49.78, "volume": 1451778.0}, {"date": "2019-03-28", "close": 50.1, "volume": 1188363.0}, {"date": "2019-03-29", "close": 50.66, "volume": 1700101.0}, {"date": "2019-04-01", "close": 51.58, "volume": 1073561.0}, {"date": "2019-04-02", "close": 50.86, "volume": 1286640.0}, {"date": "2019-04-03", "close": 50.47, "volume": 1795819.0}, {"date": "2019-04-04", "close": 51.13, "volume": 1045549.0}, {"date": "2019-04-05", "close": 51.46, "volume": 1815007.0}, {"date": "2019-04-08", "close": 51.5, "volume": 1742478.0}, {"date": "2019-04-09", "close": 50.44, "volume": 1219929.0}, {"date": "2019-04-10", "close": 50.46, "volume": 1135838.0}, {"date": "2019-04-11", "close": 50.77, "volume": 1264059.0}, {"date": "2019-04-12", "close": 51.64, "volume": 1402684.0}, {"date": "2019-04-15", "close": 51.41, "volume": 1494386.0}, {"date": "2019-04-16", "close": 52.14, "volume": 2430347.0}, {"date": "2019-04-17", "close": 54.23, "volume": 5908534.0}, {"date": "2019-04-18", "close": 55.15, "volume": 3495896.0}, {"date": "2019-04-22", "close": 53.92, "volume": 1715054.0}, {"date": "2019-04-23", "close": 54.28, "volume": 1909175.0}, {"date": "2019-04-24", "close": 54.23, "volume": 1936156.0}, {"date": "2019-04-25", "close": 53.34, "volume": 1536132.0}, {"date": "2019-04-26", "close": 53.6, "volume": 1281352.0}, {"date": "2019-04-29", "close": 53.49, "volume": 983125.0}, {"date": "2019-04-30", "close": 53.0, "volume": 1858662.0}, {"date": "2019-05-01", "close": 52.86, "volume": 1408233.0}, {"date": "2019-05-02", "close": 52.49, "volume": 1125718.0}, {"date": "2019-05-03", "close": 53.3, "volume": 1116296.0}, {"date": "2019-05-06", "close": 53.19, "volume": 1402334.0}, {"date": "2019-05-07", "close": 51.76, "volume": 1375828.0}, {"date": "2019-05-08", "close": 51.74, "volume": 1409104.0}, {"date": "2019-05-09", "close": 50.84, "volume": 1564906.0}, {"date": "2019-05-10", "close": 51.49, "volume": 1309800.0}, {"date": "2019-05-13", "close": 49.1, "volume": 1588839.0}, {"date": "2019-05-14", "close": 50.09, "volume": 1895311.0}, {"date": "2019-05-15", "close": 50.09, "volume": 1279383.0}, {"date": "2019-05-16", "close": 50.98, "volume": 1087094.0}, {"date": "2019-05-17", "close": 49.1, "volume": 1532748.0}, {"date": "2019-05-20", "close": 48.64, "volume": 1417233.0}, {"date": "2019-05-21", "close": 49.42, "volume": 1400481.0}, {"date": "2019-05-22", "close": 48.7, "volume": 1314336.0}, {"date": "2019-05-23", "close": 47.43, "volume": 2951053.0}, {"date": "2019-05-24", "close": 47.56, "volume": 1113527.0}, {"date": "2019-05-28", "close": 46.79, "volume": 1402775.0}, {"date": "2019-05-29", "close": 46.45, "volume": 921787.0}, {"date": "2019-05-30", "close": 46.14, "volume": 927679.0}, {"date": "2019-05-31", "close": 45.3, "volume": 1620130.0}, {"date": "2019-06-03", "close": 46.31, "volume": 1498236.0}, {"date": "2019-06-04", "close": 48.39, "volume": 1444926.0}, {"date": "2019-06-05", "close": 48.54, "volume": 1180570.0}, {"date": "2019-06-06", "close": 48.38, "volume": 874248.0}, {"date": "2019-06-07", "close": 49.11, "volume": 919096.0}, {"date": "2019-06-10", "close": 49.57, "volume": 1010656.0}, {"date": "2019-06-11", "close": 48.66, "volume": 1569163.0}, {"date": "2019-06-12", "close": 48.75, "volume": 907668.0}, {"date": "2019-06-13", "close": 49.73, "volume": 1096121.0}, {"date": "2019-06-14", "close": 49.45, "volume": 1152022.0}, {"date": "2019-06-17", "close": 49.27, "volume": 926702.0}, {"date": "2019-06-18", "close": 50.97, "volume": 1250125.0}, {"date": "2019-06-19", "close": 51.01, "volume": 1131387.0}, {"date": "2019-06-20", "close": 52.47, "volume": 1435349.0}, {"date": "2019-06-21", "close": 51.91, "volume": 2755465.0}, {"date": "2019-06-24", "close": 51.81, "volume": 1146482.0}, {"date": "2019-06-25", "close": 51.61, "volume": 950822.0}, {"date": "2019-06-26", "close": 51.39, "volume": 1195729.0}, {"date": "2019-06-27", "close": 51.87, "volume": 1181992.0}, {"date": "2019-06-28", "close": 53.04, "volume": 2563101.0}, {"date": "2019-07-01", "close": 53.13, "volume": 1038622.0}, {"date": "2019-07-02", "close": 52.87, "volume": 1145522.0}, {"date": "2019-07-03", "close": 52.89, "volume": 619426.0}, {"date": "2019-07-05", "close": 53.15, "volume": 679583.0}, {"date": "2019-07-08", "close": 52.68, "volume": 1383898.0}, {"date": "2019-07-09", "close": 53.34, "volume": 1312180.0}, {"date": "2019-07-10", "close": 52.42, "volume": 1808211.0}, {"date": "2019-07-11", "close": 52.52, "volume": 1327243.0}, {"date": "2019-07-12", "close": 53.61, "volume": 935881.0}, {"date": "2019-07-15", "close": 53.43, "volume": 1014734.0}, {"date": "2019-07-16", "close": 54.03, "volume": 2005272.0}, {"date": "2019-07-17", "close": 48.88, "volume": 6683663.0}, {"date": "2019-07-18", "close": 48.85, "volume": 3502920.0}, {"date": "2019-07-19", "close": 49.14, "volume": 2483304.0}, {"date": "2019-07-22", "close": 49.78, "volume": 1686706.0}, {"date": "2019-07-23", "close": 51.05, "volume": 1817632.0}, {"date": "2019-07-24", "close": 52.11, "volume": 1446801.0}, {"date": "2019-07-25", "close": 50.79, "volume": 2127912.0}, {"date": "2019-07-26", "close": 50.04, "volume": 1268150.0}, {"date": "2019-07-29", "close": 49.86, "volume": 1264308.0}, {"date": "2019-07-30", "close": 50.34, "volume": 1446197.0}, {"date": "2019-07-31", "close": 49.3, "volume": 1698842.0}, {"date": "2019-08-01", "close": 48.01, "volume": 1929101.0}, {"date": "2019-08-02", "close": 47.03, "volume": 1449414.0}, {"date": "2019-08-05", "close": 46.65, "volume": 2452807.0}, {"date": "2019-08-06", "close": 47.48, "volume": 1412365.0}, {"date": "2019-08-07", "close": 47.1, "volume": 1723800.0}, {"date": "2019-08-08", "close": 48.25, "volume": 968182.0}, {"date": "2019-08-09", "close": 46.77, "volume": 1469663.0}, {"date": "2019-08-12", "close": 45.39, "volume": 1126544.0}, {"date": "2019-08-13", "close": 45.39, "volume": 1879488.0}, {"date": "2019-08-14", "close": 43.18, "volume": 1833020.0}, {"date": "2019-08-15", "close": 43.36, "volume": 1904247.0}, {"date": "2019-08-16", "close": 44.36, "volume": 3261168.0}, {"date": "2019-08-19", "close": 45.2, "volume": 1166978.0}, {"date": "2019-08-20", "close": 44.76, "volume": 1300900.0}, {"date": "2019-08-21", "close": 45.08, "volume": 1087102.0}, {"date": "2019-08-22", "close": 44.86, "volume": 717560.0}, {"date": "2019-08-23", "close": 43.07, "volume": 1479390.0}, {"date": "2019-08-26", "close": 43.31, "volume": 1201686.0}, {"date": "2019-08-27", "close": 42.77, "volume": 916014.0}, {"date": "2019-08-28", "close": 43.4, "volume": 853085.0}, {"date": "2019-08-29", "close": 44.59, "volume": 758204.0}, {"date": "2019-08-30", "close": 45.0, "volume": 1422718.0}, {"date": "2019-09-03", "close": 43.64, "volume": 1442633.0}, {"date": "2019-09-04", "close": 44.45, "volume": 1114766.0}, {"date": "2019-09-05", "close": 46.29, "volume": 1771725.0}, {"date": "2019-09-06", "close": 46.48, "volume": 1272511.0}, {"date": "2019-09-09", "close": 47.95, "volume": 2031065.0}, {"date": "2019-09-10", "close": 50.23, "volume": 2185270.0}, {"date": "2019-09-11", "close": 51.18, "volume": 2188444.0}, {"date": "2019-09-12", "close": 50.89, "volume": 1374630.0}, {"date": "2019-09-13", "close": 51.4, "volume": 1125482.0}, {"date": "2019-09-16", "close": 52.6, "volume": 1956322.0}, {"date": "2019-09-17", "close": 52.84, "volume": 1656831.0}, {"date": "2019-09-18", "close": 52.29, "volume": 1311568.0}, {"date": "2019-09-19", "close": 51.43, "volume": 896040.0}, {"date": "2019-09-20", "close": 50.93, "volume": 2189861.0}, {"date": "2019-09-23", "close": 50.74, "volume": 1309894.0}, {"date": "2019-09-24", "close": 50.59, "volume": 1566595.0}, {"date": "2019-09-25", "close": 51.03, "volume": 1050368.0}, {"date": "2019-09-26", "close": 50.38, "volume": 897580.0}, {"date": "2019-09-27", "close": 49.2, "volume": 1419027.0}, {"date": "2019-09-30", "close": 48.96, "volume": 1622823.0}, {"date": "2019-10-01", "close": 47.9, "volume": 982584.0}, {"date": "2019-10-02", "close": 46.7, "volume": 1205033.0}, {"date": "2019-10-03", "close": 47.26, "volume": 839525.0}, {"date": "2019-10-04", "close": 47.55, "volume": 654236.0}, {"date": "2019-10-07", "close": 47.59, "volume": 1007945.0}, {"date": "2019-10-08", "close": 46.34, "volume": 1338709.0}, {"date": "2019-10-09", "close": 46.76, "volume": 1033075.0}, {"date": "2019-10-10", "close": 47.46, "volume": 1091150.0}, {"date": "2019-10-11", "close": 48.86, "volume": 1271181.0}, {"date": "2019-10-14", "close": 49.55, "volume": 1162037.0}, {"date": "2019-10-15", "close": 50.63, "volume": 1294469.0}, {"date": "2019-10-16", "close": 50.47, "volume": 2027811.0}, {"date": "2019-10-17", "close": 47.75, "volume": 3109916.0}, {"date": "2019-10-18", "close": 46.01, "volume": 2464822.0}, {"date": "2019-10-21", "close": 47.21, "volume": 2126519.0}, {"date": "2019-10-22", "close": 46.64, "volume": 2503929.0}, {"date": "2019-10-23", "close": 46.79, "volume": 1275903.0}, {"date": "2019-10-24", "close": 46.75, "volume": 1276705.0}, {"date": "2019-10-25", "close": 47.26, "volume": 999177.0}, {"date": "2019-10-28", "close": 47.03, "volume": 1144079.0}, {"date": "2019-10-29", "close": 47.11, "volume": 1333856.0}, {"date": "2019-10-30", "close": 46.68, "volume": 1104713.0}, {"date": "2019-10-31", "close": 46.09, "volume": 1112666.0}, {"date": "2019-11-01", "close": 47.2, "volume": 2758578.0}, {"date": "2019-11-04", "close": 48.17, "volume": 1725011.0}, {"date": "2019-11-05", "close": 47.3, "volume": 1643536.0}, {"date": "2019-11-06", "close": 46.93, "volume": 1666402.0}, {"date": "2019-11-07", "close": 47.13, "volume": 1448008.0}, {"date": "2019-11-08", "close": 46.61, "volume": 1322516.0}, {"date": "2019-11-11", "close": 46.16, "volume": 1050304.0}, {"date": "2019-11-12", "close": 46.41, "volume": 1272485.0}, {"date": "2019-11-13", "close": 46.25, "volume": 1625837.0}, {"date": "2019-11-14", "close": 46.34, "volume": 1584861.0}, {"date": "2019-11-15", "close": 47.06, "volume": 1496709.0}, {"date": "2019-11-18", "close": 46.53, "volume": 1639676.0}, {"date": "2019-11-19", "close": 46.62, "volume": 1207455.0}, {"date": "2019-11-20", "close": 45.99, "volume": 1658314.0}, {"date": "2019-11-21", "close": 46.22, "volume": 1391652.0}, {"date": "2019-11-22", "close": 46.28, "volume": 1283991.0}, {"date": "2019-11-25", "close": 46.66, "volume": 1454111.0}, {"date": "2019-11-26", "close": 47.0, "volume": 3013180.0}, {"date": "2019-11-27", "close": 46.73, "volume": 870288.0}, {"date": "2019-11-29", "close": 46.24, "volume": 594116.0}, {"date": "2019-12-02", "close": 46.04, "volume": 1809825.0}, {"date": "2019-12-03", "close": 45.29, "volume": 1940199.0}, {"date": "2019-12-04", "close": 45.04, "volume": 1617833.0}, {"date": "2019-12-05", "close": 44.97, "volume": 2132746.0}, {"date": "2019-12-06", "close": 45.17, "volume": 1928284.0}, {"date": "2019-12-09", "close": 44.41, "volume": 2849727.0}, {"date": "2019-12-10", "close": 44.14, "volume": 1739223.0}, {"date": "2019-12-11", "close": 43.95, "volume": 1105227.0}, {"date": "2019-12-12", "close": 44.41, "volume": 1913616.0}, {"date": "2019-12-13", "close": 43.45, "volume": 1620922.0}, {"date": "2019-12-16", "close": 44.08, "volume": 3646187.0}, {"date": "2019-12-17", "close": 44.44, "volume": 1572476.0}, {"date": "2019-12-18", "close": 43.82, "volume": 2328208.0}, {"date": "2019-12-19", "close": 44.67, "volume": 1472055.0}, {"date": "2019-12-20", "close": 45.2, "volume": 3439415.0}, {"date": "2019-12-23", "close": 45.57, "volume": 1882613.0}, {"date": "2019-12-24", "close": 45.04, "volume": 361028.0}, {"date": "2019-12-26", "close": 45.05, "volume": 566281.0}, {"date": "2019-12-27", "close": 44.36, "volume": 978946.0}, {"date": "2019-12-30", "close": 44.49, "volume": 1472197.0}, {"date": "2019-12-31", "close": 44.6, "volume": 1050191.0}, {"date": "2020-01-02", "close": 45.48, "volume": 1487517.0}, {"date": "2020-01-03", "close": 44.74, "volume": 1670584.0}, {"date": "2020-01-06", "close": 44.78, "volume": 1334518.0}, {"date": "2020-01-07", "close": 44.76, "volume": 1025360.0}, {"date": "2020-01-08", "close": 44.17, "volume": 2072478.0}, {"date": "2020-01-09", "close": 45.15, "volume": 1444349.0}, {"date": "2020-01-10", "close": 44.29, "volume": 1136503.0}, {"date": "2020-01-13", "close": 45.04, "volume": 1549573.0}, {"date": "2020-01-14", "close": 45.35, "volume": 1319340.0}, {"date": "2020-01-15", "close": 45.34, "volume": 969598.0}, {"date": "2020-01-16", "close": 46.0, "volume": 1835118.0}, {"date": "2020-01-17", "close": 46.12, "volume": 1583757.0}, {"date": "2020-01-21", "close": 45.5, "volume": 1359214.0}, {"date": "2020-01-22", "close": 44.58, "volume": 1079677.0}, {"date": "2020-01-23", "close": 45.1, "volume": 2368833.0}, {"date": "2020-01-24", "close": 44.7, "volume": 1018993.0}, {"date": "2020-01-27", "close": 44.7, "volume": 1978613.0}, {"date": "2020-01-28", "close": 45.7, "volume": 2433928.0}, {"date": "2020-01-29", "close": 47.1, "volume": 3707933.0}, {"date": "2020-01-30", "close": 46.93, "volume": 2313737.0}, {"date": "2020-01-31", "close": 45.93, "volume": 2376443.0}, {"date": "2020-02-03", "close": 46.29, "volume": 1647431.0}, {"date": "2020-02-04", "close": 50.9, "volume": 6613540.0}, {"date": "2020-02-05", "close": 50.93, "volume": 3244557.0}, {"date": "2020-02-06", "close": 50.68, "volume": 1306076.0}, {"date": "2020-02-07", "close": 50.75, "volume": 1410751.0}, {"date": "2020-02-10", "close": 50.46, "volume": 981901.0}, {"date": "2020-02-11", "close": 49.5, "volume": 1202834.0}, {"date": "2020-02-12", "close": 49.18, "volume": 2399978.0}, {"date": "2020-02-13", "close": 48.0, "volume": 2104765.0}, {"date": "2020-02-14", "close": 48.08, "volume": 979185.0}, {"date": "2020-02-18", "close": 47.64, "volume": 1906240.0}, {"date": "2020-02-19", "close": 47.23, "volume": 1179478.0}, {"date": "2020-02-20", "close": 47.63, "volume": 1050427.0}, {"date": "2020-02-21", "close": 47.36, "volume": 1006012.0}, {"date": "2020-02-24", "close": 45.88, "volume": 1335050.0}, {"date": "2020-02-25", "close": 43.14, "volume": 1829579.0}, {"date": "2020-02-26", "close": 41.85, "volume": 2520059.0}, {"date": "2020-02-27", "close": 40.88, "volume": 3015778.0}, {"date": "2020-02-28", "close": 40.6, "volume": 2953336.0}, {"date": "2020-03-02", "close": 41.77, "volume": 2016507.0}, {"date": "2020-03-03", "close": 40.5, "volume": 1861798.0}, {"date": "2020-03-04", "close": 40.98, "volume": 1481121.0}, {"date": "2020-03-05", "close": 37.17, "volume": 1882093.0}, {"date": "2020-03-06", "close": 35.97, "volume": 1977793.0}, {"date": "2020-03-09", "close": 31.03, "volume": 3039118.0}, {"date": "2020-03-10", "close": 34.09, "volume": 2604602.0}, {"date": "2020-03-11", "close": 30.24, "volume": 3079682.0}, {"date": "2020-03-12", "close": 25.06, "volume": 3782582.0}, {"date": "2020-03-13", "close": 29.12, "volume": 3710257.0}, {"date": "2020-03-16", "close": 26.9, "volume": 2899336.0}, {"date": "2020-03-17", "close": 28.1, "volume": 3305823.0}, {"date": "2020-03-18", "close": 25.79, "volume": 3213383.0}, {"date": "2020-03-19", "close": 25.45, "volume": 3548793.0}, {"date": "2020-03-20", "close": 22.29, "volume": 2608973.0}, {"date": "2020-03-23", "close": 21.66, "volume": 3778464.0}, {"date": "2020-03-24", "close": 22.98, "volume": 5064593.0}, {"date": "2020-03-25", "close": 26.03, "volume": 5285433.0}, {"date": "2020-03-26", "close": 29.23, "volume": 3855675.0}, {"date": "2020-03-27", "close": 26.69, "volume": 2040377.0}, {"date": "2020-03-30", "close": 27.67, "volume": 1856332.0}, {"date": "2020-03-31", "close": 26.67, "volume": 1876216.0}, {"date": "2020-04-01", "close": 24.86, "volume": 1868071.0}, {"date": "2020-04-02", "close": 24.5, "volume": 2204732.0}, {"date": "2020-04-03", "close": 24.85, "volume": 1639825.0}, {"date": "2020-04-06", "close": 27.34, "volume": 2532607.0}, {"date": "2020-04-07", "close": 26.62, "volume": 1631384.0}, {"date": "2020-04-08", "close": 27.89, "volume": 1997046.0}, {"date": "2020-04-09", "close": 29.44, "volume": 2203691.0}, {"date": "2020-04-13", "close": 27.44, "volume": 1282611.0}, {"date": "2020-04-14", "close": 27.45, "volume": 1261375.0}, {"date": "2020-04-15", "close": 25.89, "volume": 1304702.0}, {"date": "2020-04-16", "close": 24.73, "volume": 1592880.0}, {"date": "2020-04-17", "close": 27.75, "volume": 2383186.0}, {"date": "2020-04-20", "close": 26.67, "volume": 1251789.0}, {"date": "2020-04-21", "close": 26.15, "volume": 1295326.0}, {"date": "2020-04-22", "close": 26.61, "volume": 1396497.0}, {"date": "2020-04-23", "close": 27.82, "volume": 2053319.0}, {"date": "2020-04-24", "close": 27.03, "volume": 1810162.0}, {"date": "2020-04-27", "close": 28.16, "volume": 1377449.0}, {"date": "2020-04-28", "close": 29.02, "volume": 1003379.0}, {"date": "2020-04-29", "close": 30.02, "volume": 1576504.0}, {"date": "2020-04-30", "close": 26.36, "volume": 3404431.0}, {"date": "2020-05-01", "close": 26.22, "volume": 2524731.0}, {"date": "2020-05-04", "close": 25.64, "volume": 2952010.0}, {"date": "2020-05-05", "close": 25.3, "volume": 1752706.0}, {"date": "2020-05-06", "close": 25.07, "volume": 2307420.0}, {"date": "2020-05-07", "close": 25.68, "volume": 1455885.0}, {"date": "2020-05-08", "close": 27.3, "volume": 1335244.0}, {"date": "2020-05-11", "close": 25.82, "volume": 1695077.0}, {"date": "2020-05-12", "close": 24.84, "volume": 1381665.0}, {"date": "2020-05-13", "close": 23.38, "volume": 1588419.0}, {"date": "2020-05-14", "close": 23.97, "volume": 1679450.0}, {"date": "2020-05-15", "close": 24.2, "volume": 1519556.0}, {"date": "2020-05-18", "close": 27.19, "volume": 2208701.0}, {"date": "2020-05-19", "close": 26.49, "volume": 974974.0}, {"date": "2020-05-20", "close": 27.33, "volume": 1032548.0}, {"date": "2020-05-21", "close": 26.95, "volume": 1228381.0}, {"date": "2020-05-22", "close": 26.91, "volume": 936717.0}, {"date": "2020-05-26", "close": 30.02, "volume": 2080486.0}, {"date": "2020-05-27", "close": 31.45, "volume": 2211635.0}, {"date": "2020-05-28", "close": 31.02, "volume": 2147305.0}, {"date": "2020-05-29", "close": 30.97, "volume": 2788175.0}, {"date": "2020-06-01", "close": 31.55, "volume": 1239707.0}, {"date": "2020-06-02", "close": 31.9, "volume": 1733984.0}, {"date": "2020-06-03", "close": 34.74, "volume": 1820217.0}, {"date": "2020-06-04", "close": 36.97, "volume": 2247536.0}, {"date": "2020-06-05", "close": 39.12, "volume": 2882830.0}, {"date": "2020-06-08", "close": 40.55, "volume": 2392098.0}, {"date": "2020-06-09", "close": 38.51, "volume": 1584283.0}, {"date": "2020-06-10", "close": 35.36, "volume": 2114864.0}, {"date": "2020-06-11", "close": 31.63, "volume": 2528144.0}, {"date": "2020-06-12", "close": 34.15, "volume": 3202074.0}, {"date": "2020-06-15", "close": 33.84, "volume": 1804514.0}, {"date": "2020-06-16", "close": 34.98, "volume": 1349132.0}, {"date": "2020-06-17", "close": 34.59, "volume": 1096740.0}, {"date": "2020-06-18", "close": 35.01, "volume": 1288231.0}, {"date": "2020-06-19", "close": 34.51, "volume": 4112749.0}, {"date": "2020-06-22", "close": 34.09, "volume": 1753533.0}, {"date": "2020-06-23", "close": 33.98, "volume": 1464426.0}, {"date": "2020-06-24", "close": 32.43, "volume": 1653947.0}, {"date": "2020-06-25", "close": 33.0, "volume": 1273599.0}, {"date": "2020-06-26", "close": 31.86, "volume": 2849123.0}, {"date": "2020-06-29", "close": 33.37, "volume": 1322106.0}, {"date": "2020-06-30", "close": 32.91, "volume": 1513859.0}, {"date": "2020-07-01", "close": 31.92, "volume": 1491870.0}, {"date": "2020-07-02", "close": 32.45, "volume": 1007122.0}, {"date": "2020-07-06", "close": 33.22, "volume": 971376.0}, {"date": "2020-07-07", "close": 31.49, "volume": 1034176.0}, {"date": "2020-07-08", "close": 31.71, "volume": 1085866.0}, {"date": "2020-07-09", "close": 30.13, "volume": 1708071.0}, {"date": "2020-07-10", "close": 31.06, "volume": 1778519.0}, {"date": "2020-07-13", "close": 32.03, "volume": 1501661.0}, {"date": "2020-07-14", "close": 32.61, "volume": 951904.0}, {"date": "2020-07-15", "close": 33.66, "volume": 1282436.0}, {"date": "2020-07-16", "close": 33.51, "volume": 782290.0}, {"date": "2020-07-17", "close": 33.44, "volume": 971418.0}, {"date": "2020-07-20", "close": 32.99, "volume": 1228326.0}, {"date": "2020-07-21", "close": 34.01, "volume": 1913085.0}, {"date": "2020-07-22", "close": 34.35, "volume": 730043.0}, {"date": "2020-07-23", "close": 34.61, "volume": 1010193.0}, {"date": "2020-07-24", "close": 34.35, "volume": 1251853.0}, {"date": "2020-07-27", "close": 34.18, "volume": 737524.0}, {"date": "2020-07-28", "close": 34.2, "volume": 907062.0}, {"date": "2020-07-29", "close": 34.27, "volume": 1043187.0}, {"date": "2020-07-30", "close": 35.14, "volume": 2209933.0}, {"date": "2020-07-31", "close": 34.94, "volume": 1696018.0}, {"date": "2020-08-03", "close": 35.9, "volume": 1410027.0}, {"date": "2020-08-04", "close": 35.91, "volume": 1223001.0}, {"date": "2020-08-05", "close": 36.5, "volume": 1298332.0}, {"date": "2020-08-06", "close": 37.03, "volume": 1593396.0}, {"date": "2020-08-07", "close": 37.58, "volume": 990292.0}, {"date": "2020-08-10", "close": 38.86, "volume": 1045390.0}, {"date": "2020-08-11", "close": 38.68, "volume": 1627547.0}, {"date": "2020-08-12", "close": 38.19, "volume": 1607630.0}, {"date": "2020-08-13", "close": 37.39, "volume": 727719.0}, {"date": "2020-08-14", "close": 38.49, "volume": 1938794.0}, {"date": "2020-08-17", "close": 37.84, "volume": 1611230.0}, {"date": "2020-08-18", "close": 37.24, "volume": 1204682.0}, {"date": "2020-08-19", "close": 37.71, "volume": 1071049.0}, {"date": "2020-08-20", "close": 37.42, "volume": 859788.0}, {"date": "2020-08-21", "close": 37.6, "volume": 1070391.0}, {"date": "2020-08-24", "close": 39.29, "volume": 1105519.0}, {"date": "2020-08-25", "close": 38.66, "volume": 706877.0}, {"date": "2020-08-26", "close": 38.83, "volume": 868396.0}, {"date": "2020-08-27", "close": 39.32, "volume": 850852.0}, {"date": "2020-08-28", "close": 39.97, "volume": 626914.0}, {"date": "2020-08-31", "close": 39.43, "volume": 1364351.0}, {"date": "2020-09-01", "close": 39.4, "volume": 1767465.0}, {"date": "2020-09-02", "close": 40.61, "volume": 1611071.0}, {"date": "2020-09-03", "close": 39.01, "volume": 1089607.0}, {"date": "2020-09-04", "close": 38.94, "volume": 1417523.0}, {"date": "2020-09-08", "close": 38.27, "volume": 1643406.0}, {"date": "2020-09-09", "close": 38.53, "volume": 1028960.0}, {"date": "2020-09-10", "close": 38.52, "volume": 1100972.0}, {"date": "2020-09-11", "close": 38.74, "volume": 1214157.0}, {"date": "2020-09-14", "close": 39.33, "volume": 1112636.0}, {"date": "2020-09-15", "close": 39.07, "volume": 922876.0}, {"date": "2020-09-16", "close": 39.61, "volume": 1498673.0}, {"date": "2020-09-17", "close": 39.11, "volume": 1599755.0}, {"date": "2020-09-18", "close": 37.65, "volume": 2979943.0}, {"date": "2020-09-21", "close": 35.67, "volume": 1530734.0}, {"date": "2020-09-22", "close": 35.6, "volume": 1079756.0}, {"date": "2020-09-23", "close": 34.8, "volume": 1184867.0}, {"date": "2020-09-24", "close": 34.68, "volume": 1413933.0}, {"date": "2020-09-25", "close": 35.27, "volume": 819709.0}, {"date": "2020-09-28", "close": 36.81, "volume": 955966.0}, {"date": "2020-09-29", "close": 36.77, "volume": 975788.0}, {"date": "2020-09-30", "close": 36.09, "volume": 1101190.0}, {"date": "2020-10-01", "close": 35.11, "volume": 1580159.0}, {"date": "2020-10-02", "close": 35.72, "volume": 1643783.0}, {"date": "2020-10-05", "close": 36.4, "volume": 669177.0}, {"date": "2020-10-06", "close": 35.72, "volume": 976521.0}, {"date": "2020-10-07", "close": 36.44, "volume": 1454353.0}, {"date": "2020-10-08", "close": 37.02, "volume": 1033638.0}, {"date": "2020-10-09", "close": 36.76, "volume": 887688.0}, {"date": "2020-10-12", "close": 36.87, "volume": 1049724.0}, {"date": "2020-10-13", "close": 35.99, "volume": 649044.0}, {"date": "2020-10-14", "close": 35.99, "volume": 2064334.0}, {"date": "2020-10-15", "close": 36.34, "volume": 1257269.0}, {"date": "2020-10-16", "close": 36.27, "volume": 968666.0}, {"date": "2020-10-19", "close": 35.49, "volume": 771691.0}, {"date": "2020-10-20", "close": 34.98, "volume": 1274506.0}, {"date": "2020-10-21", "close": 34.53, "volume": 947559.0}, {"date": "2020-10-22", "close": 34.86, "volume": 788606.0}, {"date": "2020-10-23", "close": 35.19, "volume": 1321562.0}, {"date": "2020-10-26", "close": 34.01, "volume": 1000598.0}, {"date": "2020-10-27", "close": 32.95, "volume": 1903791.0}, {"date": "2020-10-28", "close": 32.09, "volume": 2236158.0}, {"date": "2020-10-29", "close": 34.07, "volume": 2266142.0}, {"date": "2020-10-30", "close": 35.8, "volume": 2022552.0}, {"date": "2020-11-02", "close": 37.72, "volume": 1554398.0}, {"date": "2020-11-03", "close": 39.44, "volume": 1525384.0}, {"date": "2020-11-04", "close": 38.06, "volume": 1440823.0}, {"date": "2020-11-05", "close": 38.77, "volume": 1267178.0}, {"date": "2020-11-06", "close": 38.83, "volume": 850290.0}, {"date": "2020-11-09", "close": 42.49, "volume": 3750921.0}, {"date": "2020-11-10", "close": 43.89, "volume": 1311092.0}, {"date": "2020-11-11", "close": 41.85, "volume": 1385757.0}, {"date": "2020-11-12", "close": 41.55, "volume": 1213841.0}, {"date": "2020-11-13", "close": 43.53, "volume": 817594.0}, {"date": "2020-11-16", "close": 45.76, "volume": 1728938.0}, {"date": "2020-11-17", "close": 45.6, "volume": 1621898.0}, {"date": "2020-11-18", "close": 46.01, "volume": 959614.0}, {"date": "2020-11-19", "close": 45.45, "volume": 829677.0}, {"date": "2020-11-20", "close": 44.81, "volume": 1145701.0}, {"date": "2020-11-23", "close": 46.47, "volume": 1065924.0}, {"date": "2020-11-24", "close": 48.49, "volume": 1366067.0}, {"date": "2020-11-25", "close": 47.2, "volume": 1206393.0}, {"date": "2020-11-27", "close": 46.87, "volume": 627488.0}, {"date": "2020-11-30", "close": 45.1, "volume": 1653205.0}, {"date": "2020-12-01", "close": 45.63, "volume": 1292547.0}, {"date": "2020-12-02", "close": 46.13, "volume": 930957.0}, {"date": "2020-12-03", "close": 47.32, "volume": 1258396.0}, {"date": "2020-12-04", "close": 47.8, "volume": 1000106.0}, {"date": "2020-12-07", "close": 47.7, "volume": 1168552.0}, {"date": "2020-12-08", "close": 48.16, "volume": 1079594.0}, {"date": "2020-12-09", "close": 48.07, "volume": 1061224.0}, {"date": "2020-12-10", "close": 48.03, "volume": 1365638.0}, {"date": "2020-12-11", "close": 47.63, "volume": 921890.0}, {"date": "2020-12-14", "close": 46.74, "volume": 1009887.0}, {"date": "2020-12-15", "close": 48.06, "volume": 986516.0}, {"date": "2020-12-16", "close": 46.74, "volume": 1071761.0}, {"date": "2020-12-17", "close": 46.99, "volume": 800869.0}, {"date": "2020-12-18", "close": 47.37, "volume": 2240537.0}, {"date": "2020-12-21", "close": 47.12, "volume": 924962.0}, {"date": "2020-12-22", "close": 46.82, "volume": 707273.0}, {"date": "2020-12-23", "close": 48.31, "volume": 722923.0}, {"date": "2020-12-24", "close": 48.07, "volume": 197459.0}, {"date": "2020-12-28", "close": 47.7, "volume": 559816.0}, {"date": "2020-12-29", "close": 47.51, "volume": 654084.0}, {"date": "2020-12-30", "close": 48.44, "volume": 822097.0}, {"date": "2020-12-31", "close": 48.33, "volume": 470929.0}, {"date": "2021-01-04", "close": 46.38, "volume": 975189.0}, {"date": "2021-01-05", "close": 47.03, "volume": 1047190.0}, {"date": "2021-01-06", "close": 47.6, "volume": 1253056.0}, {"date": "2021-01-07", "close": 48.8, "volume": 1319500.0}, {"date": "2021-01-08", "close": 48.42, "volume": 702743.0}, {"date": "2021-01-11", "close": 48.59, "volume": 1153512.0}, {"date": "2021-01-12", "close": 49.75, "volume": 1160614.0}, {"date": "2021-01-13", "close": 48.94, "volume": 772557.0}, {"date": "2021-01-14", "close": 50.19, "volume": 1056465.0}, {"date": "2021-01-15", "close": 48.94, "volume": 968500.0}, {"date": "2021-01-19", "close": 49.37, "volume": 687070.0}, {"date": "2021-01-20", "close": 49.63, "volume": 603222.0}, {"date": "2021-01-21", "close": 49.16, "volume": 694057.0}, {"date": "2021-01-22", "close": 49.73, "volume": 1131528.0}, {"date": "2021-01-25", "close": 49.96, "volume": 2005134.0}, {"date": "2021-01-26", "close": 49.59, "volume": 2300821.0}, {"date": "2021-01-27", "close": 45.89, "volume": 2088456.0}, {"date": "2021-01-28", "close": 46.91, "volume": 1447832.0}, {"date": "2021-01-29", "close": 45.26, "volume": 1430075.0}, {"date": "2021-02-01", "close": 45.34, "volume": 1065359.0}, {"date": "2021-02-02", "close": 45.9, "volume": 978424.0}, {"date": "2021-02-03", "close": 46.3, "volume": 652633.0}, {"date": "2021-02-04", "close": 47.28, "volume": 1046350.0}, {"date": "2021-02-05", "close": 48.06, "volume": 944028.0}, {"date": "2021-02-08", "close": 49.74, "volume": 987797.0}, {"date": "2021-02-09", "close": 49.28, "volume": 547057.0}, {"date": "2021-02-10", "close": 49.32, "volume": 718625.0}, {"date": "2021-02-11", "close": 50.64, "volume": 1087763.0}, {"date": "2021-02-12", "close": 50.89, "volume": 817316.0}, {"date": "2021-02-16", "close": 51.3, "volume": 771811.0}, {"date": "2021-02-17", "close": 50.78, "volume": 1141954.0}, {"date": "2021-02-18", "close": 49.03, "volume": 873244.0}, {"date": "2021-02-19", "close": 50.81, "volume": 1259779.0}, {"date": "2021-02-22", "close": 50.61, "volume": 1412161.0}, {"date": "2021-02-23", "close": 52.2, "volume": 1293845.0}, {"date": "2021-02-24", "close": 53.48, "volume": 1002276.0}, {"date": "2021-02-25", "close": 50.57, "volume": 1151642.0}, {"date": "2021-02-26", "close": 50.34, "volume": 1564906.0}, {"date": "2021-03-01", "close": 51.56, "volume": 1101230.0}, {"date": "2021-03-02", "close": 51.43, "volume": 802036.0}, {"date": "2021-03-03", "close": 51.07, "volume": 1150021.0}, {"date": "2021-03-04", "close": 50.0, "volume": 1176011.0}, {"date": "2021-03-05", "close": 51.91, "volume": 990500.0}, {"date": "2021-03-08", "close": 52.12, "volume": 1187912.0}, {"date": "2021-03-09", "close": 50.99, "volume": 971546.0}, {"date": "2021-03-10", "close": 52.75, "volume": 915140.0}, {"date": "2021-03-11", "close": 53.22, "volume": 1251855.0}, {"date": "2021-03-12", "close": 55.06, "volume": 3821931.0}, {"date": "2021-03-15", "close": 55.3, "volume": 1114865.0}, {"date": "2021-03-16", "close": 53.91, "volume": 868961.0}, {"date": "2021-03-17", "close": 55.43, "volume": 1077998.0}, {"date": "2021-03-18", "close": 55.35, "volume": 1305408.0}, {"date": "2021-03-19", "close": 55.31, "volume": 1909050.0}, {"date": "2021-03-22", "close": 54.42, "volume": 816279.0}, {"date": "2021-03-23", "close": 52.18, "volume": 1122786.0}, {"date": "2021-03-24", "close": 52.57, "volume": 744054.0}, {"date": "2021-03-25", "close": 54.17, "volume": 869150.0}, {"date": "2021-03-26", "close": 54.7, "volume": 899103.0}, {"date": "2021-03-29", "close": 53.96, "volume": 1035952.0}, {"date": "2021-03-30", "close": 55.29, "volume": 1222097.0}, {"date": "2021-03-31", "close": 56.08, "volume": 1294022.0}, {"date": "2021-04-01", "close": 57.03, "volume": 926919.0}, {"date": "2021-04-05", "close": 57.56, "volume": 772904.0}, {"date": "2021-04-06", "close": 56.88, "volume": 953586.0}, {"date": "2021-04-07", "close": 57.07, "volume": 691241.0}, {"date": "2021-04-08", "close": 57.89, "volume": 1441788.0}, {"date": "2021-04-09", "close": 58.38, "volume": 935626.0}, {"date": "2021-04-12", "close": 58.43, "volume": 556741.0}, {"date": "2021-04-13", "close": 57.91, "volume": 972613.0}, {"date": "2021-04-14", "close": 58.57, "volume": 904190.0}, {"date": "2021-04-15", "close": 57.93, "volume": 954088.0}, {"date": "2021-04-16", "close": 58.54, "volume": 924857.0}, {"date": "2021-04-19", "close": 59.06, "volume": 1335746.0}, {"date": "2021-04-20", "close": 58.22, "volume": 1664932.0}, {"date": "2021-04-21", "close": 59.2, "volume": 1173308.0}, {"date": "2021-04-22", "close": 59.09, "volume": 897388.0}, {"date": "2021-04-23", "close": 60.43, "volume": 842304.0}, {"date": "2021-04-26", "close": 60.9, "volume": 756956.0}, {"date": "2021-04-27", "close": 61.18, "volume": 889900.0}, {"date": "2021-04-28", "close": 61.75, "volume": 1388072.0}, {"date": "2021-04-29", "close": 63.14, "volume": 1351717.0}, {"date": "2021-04-30", "close": 64.24, "volume": 1761782.0}, {"date": "2021-05-03", "close": 65.56, "volume": 1888774.0}, {"date": "2021-05-04", "close": 65.5, "volume": 1253759.0}, {"date": "2021-05-05", "close": 65.7, "volume": 984380.0}, {"date": "2021-05-06", "close": 67.31, "volume": 1492513.0}, {"date": "2021-05-07", "close": 68.08, "volume": 1350235.0}, {"date": "2021-05-10", "close": 68.05, "volume": 1052564.0}, {"date": "2021-05-11", "close": 67.13, "volume": 1507543.0}, {"date": "2021-05-12", "close": 64.31, "volume": 1315414.0}, {"date": "2021-05-13", "close": 66.71, "volume": 1083185.0}, {"date": "2021-05-14", "close": 67.99, "volume": 1262373.0}, {"date": "2021-05-17", "close": 68.29, "volume": 900549.0}, {"date": "2021-05-18", "close": 66.38, "volume": 1201494.0}, {"date": "2021-05-19", "close": 66.5, "volume": 1525274.0}, {"date": "2021-05-20", "close": 67.17, "volume": 843403.0}, {"date": "2021-05-21", "close": 66.61, "volume": 1370521.0}, {"date": "2021-05-24", "close": 67.41, "volume": 814743.0}, {"date": "2021-05-25", "close": 66.89, "volume": 1078393.0}, {"date": "2021-05-26", "close": 67.43, "volume": 1337717.0}, {"date": "2021-05-27", "close": 68.53, "volume": 2601270.0}, {"date": "2021-05-28", "close": 68.47, "volume": 996843.0}, {"date": "2021-06-01", "close": 69.06, "volume": 1165512.0}, {"date": "2021-06-02", "close": 68.55, "volume": 1181540.0}, {"date": "2021-06-03", "close": 68.39, "volume": 1459956.0}, {"date": "2021-06-04", "close": 69.1, "volume": 1098902.0}, {"date": "2021-06-07", "close": 69.97, "volume": 1112887.0}, {"date": "2021-06-08", "close": 70.28, "volume": 1280212.0}, {"date": "2021-06-09", "close": 69.06, "volume": 1454392.0}, {"date": "2021-06-10", "close": 68.22, "volume": 906273.0}, {"date": "2021-06-11", "close": 68.38, "volume": 2277488.0}, {"date": "2021-06-14", "close": 67.15, "volume": 1031611.0}, {"date": "2021-06-15", "close": 68.69, "volume": 1193387.0}, {"date": "2021-06-16", "close": 67.81, "volume": 1201354.0}, {"date": "2021-06-17", "close": 65.61, "volume": 1363218.0}, {"date": "2021-06-18", "close": 63.84, "volume": 3221204.0}, {"date": "2021-06-21", "close": 66.09, "volume": 1063988.0}, {"date": "2021-06-22", "close": 65.59, "volume": 952171.0}, {"date": "2021-06-23", "close": 66.05, "volume": 1218713.0}, {"date": "2021-06-24", "close": 66.7, "volume": 820981.0}, {"date": "2021-06-25", "close": 67.19, "volume": 1170960.0}, {"date": "2021-06-28", "close": 67.2, "volume": 875181.0}, {"date": "2021-06-29", "close": 67.56, "volume": 2020789.0}, {"date": "2021-06-30", "close": 68.77, "volume": 1073993.0}, {"date": "2021-07-01", "close": 69.05, "volume": 1097810.0}, {"date": "2021-07-02", "close": 69.04, "volume": 708612.0}, {"date": "2021-07-06", "close": 67.31, "volume": 1410287.0}, {"date": "2021-07-07", "close": 67.83, "volume": 1323896.0}, {"date": "2021-07-08", "close": 66.33, "volume": 1185973.0}, {"date": "2021-07-09", "close": 67.7, "volume": 845244.0}, {"date": "2021-07-12", "close": 67.92, "volume": 986373.0}, {"date": "2021-07-13", "close": 66.69, "volume": 675695.0}, {"date": "2021-07-14", "close": 66.6, "volume": 888979.0}, {"date": "2021-07-15", "close": 66.9, "volume": 1225740.0}, {"date": "2021-07-16", "close": 66.28, "volume": 1643014.0}, {"date": "2021-07-19", "close": 63.55, "volume": 1395600.0}, {"date": "2021-07-20", "close": 67.07, "volume": 1481720.0}, {"date": "2021-07-21", "close": 68.66, "volume": 941520.0}, {"date": "2021-07-22", "close": 68.16, "volume": 853326.0}, {"date": "2021-07-23", "close": 68.03, "volume": 711646.0}, {"date": "2021-07-26", "close": 68.14, "volume": 1212206.0}, {"date": "2021-07-27", "close": 68.66, "volume": 736742.0}, {"date": "2021-07-28", "close": 69.1, "volume": 1337435.0}, {"date": "2021-07-29", "close": 69.29, "volume": 1385386.0}, {"date": "2021-07-30", "close": 69.01, "volume": 1357291.0}, {"date": "2021-08-02", "close": 69.69, "volume": 1703855.0}, {"date": "2021-08-03", "close": 71.67, "volume": 1794193.0}, {"date": "2021-08-04", "close": 70.1, "volume": 1847765.0}, {"date": "2021-08-05", "close": 71.66, "volume": 1302218.0}, {"date": "2021-08-06", "close": 72.61, "volume": 981281.0}, {"date": "2021-08-09", "close": 72.24, "volume": 981210.0}, {"date": "2021-08-10", "close": 73.24, "volume": 1142169.0}, {"date": "2021-08-11", "close": 74.46, "volume": 1218279.0}, {"date": "2021-08-12", "close": 74.32, "volume": 720541.0}, {"date": "2021-08-13", "close": 73.83, "volume": 714484.0}, {"date": "2021-08-16", "close": 73.59, "volume": 704181.0}, {"date": "2021-08-17", "close": 72.15, "volume": 794227.0}, {"date": "2021-08-18", "close": 71.42, "volume": 621836.0}, {"date": "2021-08-19", "close": 69.84, "volume": 1261616.0}, {"date": "2021-08-20", "close": 70.96, "volume": 1270041.0}, {"date": "2021-08-23", "close": 71.48, "volume": 781877.0}, {"date": "2021-08-24", "close": 72.61, "volume": 736530.0}, {"date": "2021-08-25", "close": 73.5, "volume": 886911.0}, {"date": "2021-08-26", "close": 71.74, "volume": 879947.0}, {"date": "2021-08-27", "close": 72.89, "volume": 1430382.0}, {"date": "2021-08-30", "close": 71.94, "volume": 852186.0}, {"date": "2021-08-31", "close": 72.67, "volume": 2249233.0}, {"date": "2021-09-01", "close": 71.94, "volume": 946562.0}, {"date": "2021-09-02", "close": 73.38, "volume": 1053914.0}, {"date": "2021-09-03", "close": 72.55, "volume": 658504.0}, {"date": "2021-09-07", "close": 71.27, "volume": 825922.0}, {"date": "2021-09-08", "close": 71.2, "volume": 1215160.0}, {"date": "2021-09-09", "close": 71.35, "volume": 1655542.0}, {"date": "2021-09-10", "close": 70.55, "volume": 1349091.0}, {"date": "2021-09-13", "close": 70.87, "volume": 1064136.0}, {"date": "2021-09-14", "close": 69.84, "volume": 1242999.0}, {"date": "2021-09-15", "close": 70.46, "volume": 1341712.0}, {"date": "2021-09-16", "close": 68.63, "volume": 1010415.0}, {"date": "2021-09-17", "close": 68.46, "volume": 2211514.0}, {"date": "2021-09-20", "close": 68.6, "volume": 1754889.0}, {"date": "2021-09-21", "close": 67.75, "volume": 1112721.0}, {"date": "2021-09-22", "close": 69.66, "volume": 1087365.0}, {"date": "2021-09-23", "close": 71.26, "volume": 1015844.0}, {"date": "2021-09-24", "close": 71.08, "volume": 990392.0}, {"date": "2021-09-27", "close": 72.71, "volume": 1434401.0}, {"date": "2021-09-28", "close": 72.3, "volume": 974322.0}, {"date": "2021-09-29", "close": 71.6, "volume": 1102243.0}, {"date": "2021-09-30", "close": 69.81, "volume": 1231423.0}, {"date": "2021-10-01", "close": 71.03, "volume": 1904703.0}, {"date": "2021-10-04", "close": 70.04, "volume": 1145590.0}, {"date": "2021-10-05", "close": 70.59, "volume": 1525847.0}, {"date": "2021-10-06", "close": 71.74, "volume": 1124350.0}, {"date": "2021-10-07", "close": 73.3, "volume": 1138740.0}, {"date": "2021-10-08", "close": 72.01, "volume": 835877.0}, {"date": "2021-10-11", "close": 71.15, "volume": 502794.0}, {"date": "2021-10-12", "close": 71.32, "volume": 814026.0}, {"date": "2021-10-13", "close": 71.54, "volume": 916900.0}, {"date": "2021-10-14", "close": 73.17, "volume": 832545.0}, {"date": "2021-10-15", "close": 73.95, "volume": 1273311.0}, {"date": "2021-10-18", "close": 73.21, "volume": 999574.0}, {"date": "2021-10-19", "close": 73.34, "volume": 598124.0}, {"date": "2021-10-20", "close": 74.46, "volume": 827960.0}, {"date": "2021-10-21", "close": 74.86, "volume": 1127219.0}, {"date": "2021-10-22", "close": 74.62, "volume": 681992.0}, {"date": "2021-10-25", "close": 74.26, "volume": 977680.0}, {"date": "2021-10-26", "close": 72.46, "volume": 1127796.0}, {"date": "2021-10-27", "close": 70.74, "volume": 1492908.0}, {"date": "2021-10-28", "close": 72.77, "volume": 1726336.0}, {"date": "2021-10-29", "close": 73.85, "volume": 1087676.0}, {"date": "2021-11-01", "close": 74.6, "volume": 1494934.0}, {"date": "2021-11-02", "close": 75.33, "volume": 1109177.0}, {"date": "2021-11-03", "close": 77.18, "volume": 2282309.0}, {"date": "2021-11-04", "close": 76.02, "volume": 1225513.0}, {"date": "2021-11-05", "close": 77.44, "volume": 1197505.0}, {"date": "2021-11-08", "close": 76.06, "volume": 1471632.0}, {"date": "2021-11-09", "close": 76.43, "volume": 1153981.0}, {"date": "2021-11-10", "close": 75.32, "volume": 975988.0}, {"date": "2021-11-11", "close": 76.87, "volume": 1171595.0}, {"date": "2021-11-12", "close": 77.03, "volume": 626892.0}, {"date": "2021-11-15", "close": 76.57, "volume": 606779.0}, {"date": "2021-11-16", "close": 75.73, "volume": 759037.0}, {"date": "2021-11-17", "close": 75.42, "volume": 714314.0}, {"date": "2021-11-18", "close": 75.25, "volume": 718046.0}, {"date": "2021-11-19", "close": 75.34, "volume": 1083664.0}, {"date": "2021-11-22", "close": 76.68, "volume": 1160811.0}, {"date": "2021-11-23", "close": 76.09, "volume": 823298.0}, {"date": "2021-11-24", "close": 75.31, "volume": 773518.0}, {"date": "2021-11-26", "close": 72.73, "volume": 1021037.0}, {"date": "2021-11-29", "close": 72.79, "volume": 1141231.0}, {"date": "2021-11-30", "close": 70.8, "volume": 1869903.0}, {"date": "2021-12-01", "close": 69.15, "volume": 1722019.0}, {"date": "2021-12-02", "close": 72.72, "volume": 1417772.0}, {"date": "2021-12-03", "close": 72.25, "volume": 1067167.0}, {"date": "2021-12-06", "close": 73.8, "volume": 1056909.0}, {"date": "2021-12-07", "close": 75.23, "volume": 717126.0}, {"date": "2021-12-08", "close": 75.1, "volume": 906790.0}, {"date": "2021-12-09", "close": 74.48, "volume": 937680.0}, {"date": "2021-12-10", "close": 75.41, "volume": 906544.0}, {"date": "2021-12-13", "close": 73.13, "volume": 1171354.0}, {"date": "2021-12-14", "close": 73.14, "volume": 1268558.0}, {"date": "2021-12-15", "close": 75.15, "volume": 2125967.0}, {"date": "2021-12-16", "close": 74.64, "volume": 1162093.0}, {"date": "2021-12-17", "close": 74.08, "volume": 2539513.0}, {"date": "2021-12-20", "close": 72.25, "volume": 1398734.0}, {"date": "2021-12-21", "close": 75.02, "volume": 981494.0}, {"date": "2021-12-22", "close": 75.0, "volume": 680347.0}, {"date": "2021-12-23", "close": 75.91, "volume": 752375.0}, {"date": "2021-12-27", "close": 76.99, "volume": 728674.0}, {"date": "2021-12-28", "close": 77.19, "volume": 611914.0}, {"date": "2021-12-29", "close": 77.49, "volume": 955436.0}, {"date": "2021-12-30", "close": 77.17, "volume": 540664.0}, {"date": "2021-12-31", "close": 77.2, "volume": 680116.0}, {"date": "2022-01-03", "close": 76.34, "volume": 1267748.0}, {"date": "2022-01-04", "close": 77.69, "volume": 1446949.0}, {"date": "2022-01-05", "close": 76.32, "volume": 1535144.0}, {"date": "2022-01-06", "close": 76.78, "volume": 1027028.0}, {"date": "2022-01-07", "close": 78.25, "volume": 1698372.0}, {"date": "2022-01-10", "close": 76.75, "volume": 1206504.0}, {"date": "2022-01-11", "close": 76.5, "volume": 897193.0}, {"date": "2022-01-12", "close": 76.88, "volume": 698530.0}, {"date": "2022-01-13", "close": 77.11, "volume": 748207.0}, {"date": "2022-01-14", "close": 76.66, "volume": 763068.0}, {"date": "2022-01-18", "close": 75.21, "volume": 1469411.0}, {"date": "2022-01-19", "close": 74.81, "volume": 879352.0}, {"date": "2022-01-20", "close": 73.24, "volume": 982582.0}, {"date": "2022-01-21", "close": 71.61, "volume": 1441375.0}, {"date": "2022-01-24", "close": 71.89, "volume": 1786742.0}, {"date": "2022-01-25", "close": 71.23, "volume": 1339848.0}, {"date": "2022-01-26", "close": 71.75, "volume": 1727496.0}, {"date": "2022-01-27", "close": 66.65, "volume": 3295060.0}, {"date": "2022-01-28", "close": 66.67, "volume": 1997821.0}, {"date": "2022-01-31", "close": 68.06, "volume": 1410145.0}, {"date": "2022-02-01", "close": 68.87, "volume": 1087245.0}, {"date": "2022-02-02", "close": 69.77, "volume": 1215493.0}, {"date": "2022-02-03", "close": 68.11, "volume": 1108388.0}, {"date": "2022-02-04", "close": 67.24, "volume": 800723.0}, {"date": "2022-02-07", "close": 67.47, "volume": 930489.0}, {"date": "2022-02-08", "close": 69.04, "volume": 1036446.0}, {"date": "2022-02-09", "close": 71.59, "volume": 1375591.0}, {"date": "2022-02-10", "close": 70.62, "volume": 1572915.0}, {"date": "2022-02-11", "close": 69.71, "volume": 2075624.0}, {"date": "2022-02-14", "close": 68.56, "volume": 1248460.0}, {"date": "2022-02-15", "close": 70.54, "volume": 1066197.0}, {"date": "2022-02-16", "close": 72.2, "volume": 1686309.0}, {"date": "2022-02-17", "close": 70.11, "volume": 846349.0}, {"date": "2022-02-18", "close": 69.52, "volume": 1503740.0}, {"date": "2022-02-22", "close": 68.06, "volume": 1756078.0}, {"date": "2022-02-23", "close": 68.56, "volume": 1937867.0}, {"date": "2022-02-24", "close": 69.5, "volume": 1559287.0}, {"date": "2022-02-25", "close": 71.48, "volume": 1116836.0}, {"date": "2022-02-28", "close": 73.13, "volume": 1967521.0}, {"date": "2022-03-01", "close": 71.07, "volume": 1328555.0}, {"date": "2022-03-02", "close": 73.42, "volume": 1389514.0}, {"date": "2022-03-03", "close": 72.35, "volume": 1149311.0}, {"date": "2022-03-04", "close": 71.23, "volume": 922850.0}, {"date": "2022-03-07", "close": 67.98, "volume": 1406616.0}, {"date": "2022-03-08", "close": 67.6, "volume": 1652523.0}, {"date": "2022-03-09", "close": 70.03, "volume": 1417971.0}, {"date": "2022-03-10", "close": 69.56, "volume": 810786.0}, {"date": "2022-03-11", "close": 69.19, "volume": 957815.0}, {"date": "2022-03-14", "close": 69.89, "volume": 899171.0}, {"date": "2022-03-15", "close": 71.8, "volume": 841048.0}, {"date": "2022-03-16", "close": 73.58, "volume": 1456253.0}, {"date": "2022-03-17", "close": 75.13, "volume": 1329915.0}, {"date": "2022-03-18", "close": 75.15, "volume": 2365393.0}, {"date": "2022-03-21", "close": 75.29, "volume": 1193077.0}, {"date": "2022-03-22", "close": 75.09, "volume": 1108059.0}, {"date": "2022-03-23", "close": 73.59, "volume": 803200.0}, {"date": "2022-03-24", "close": 74.66, "volume": 978086.0}, {"date": "2022-03-25", "close": 75.21, "volume": 650403.0}, {"date": "2022-03-28", "close": 74.73, "volume": 950509.0}, {"date": "2022-03-29", "close": 76.01, "volume": 1513933.0}, {"date": "2022-03-30", "close": 75.2, "volume": 995442.0}, {"date": "2022-03-31", "close": 74.38, "volume": 1510612.0}, {"date": "2022-04-01", "close": 73.03, "volume": 1573438.0}, {"date": "2022-04-04", "close": 72.44, "volume": 966519.0}, {"date": "2022-04-05", "close": 70.87, "volume": 1055217.0}, {"date": "2022-04-06", "close": 70.38, "volume": 1310769.0}, {"date": "2022-04-07", "close": 69.9, "volume": 1331236.0}, {"date": "2022-04-08", "close": 68.29, "volume": 1292496.0}, {"date": "2022-04-11", "close": 67.83, "volume": 969789.0}, {"date": "2022-04-12", "close": 67.68, "volume": 1086160.0}, {"date": "2022-04-13", "close": 69.2, "volume": 1265829.0}, {"date": "2022-04-14", "close": 68.65, "volume": 1083688.0}, {"date": "2022-04-18", "close": 68.5, "volume": 1211047.0}, {"date": "2022-04-19", "close": 70.09, "volume": 820252.0}, {"date": "2022-04-20", "close": 71.16, "volume": 884660.0}, {"date": "2022-04-21", "close": 69.11, "volume": 1213818.0}, {"date": "2022-04-22", "close": 67.89, "volume": 1097699.0}, {"date": "2022-04-25", "close": 68.33, "volume": 1738395.0}, {"date": "2022-04-26", "close": 66.53, "volume": 1098662.0}, {"date": "2022-04-27", "close": 66.72, "volume": 1256499.0}, {"date": "2022-04-28", "close": 72.05, "volume": 2117216.0}, {"date": "2022-04-29", "close": 69.25, "volume": 2110150.0}, {"date": "2022-05-02", "close": 70.07, "volume": 1497579.0}, {"date": "2022-05-03", "close": 69.67, "volume": 1570191.0}, {"date": "2022-05-04", "close": 72.22, "volume": 1126673.0}, {"date": "2022-05-05", "close": 69.72, "volume": 972694.0}, {"date": "2022-05-06", "close": 68.54, "volume": 941935.0}, {"date": "2022-05-09", "close": 64.28, "volume": 1808671.0}, {"date": "2022-05-10", "close": 64.23, "volume": 1408500.0}, {"date": "2022-05-11", "close": 62.25, "volume": 1336200.0}, {"date": "2022-05-12", "close": 61.95, "volume": 2183183.0}, {"date": "2022-05-13", "close": 63.36, "volume": 1448086.0}, {"date": "2022-05-16", "close": 63.09, "volume": 1119568.0}, {"date": "2022-05-17", "close": 65.67, "volume": 1009146.0}, {"date": "2022-05-18", "close": 63.65, "volume": 1403847.0}, {"date": "2022-05-19", "close": 62.76, "volume": 1318590.0}, {"date": "2022-05-20", "close": 62.49, "volume": 1581378.0}, {"date": "2022-05-23", "close": 64.22, "volume": 1301370.0}, {"date": "2022-05-24", "close": 63.4, "volume": 1144429.0}, {"date": "2022-05-25", "close": 62.6, "volume": 1756766.0}, {"date": "2022-05-26", "close": 64.34, "volume": 1269113.0}, {"date": "2022-05-27", "close": 66.04, "volume": 916061.0}, {"date": "2022-05-31", "close": 65.29, "volume": 1897641.0}, {"date": "2022-06-01", "close": 65.31, "volume": 961229.0}, {"date": "2022-06-02", "close": 66.74, "volume": 877978.0}, {"date": "2022-06-03", "close": 66.58, "volume": 754438.0}, {"date": "2022-06-06", "close": 67.34, "volume": 726244.0}, {"date": "2022-06-07", "close": 68.71, "volume": 994913.0}, {"date": "2022-06-08", "close": 67.85, "volume": 1090285.0}, {"date": "2022-06-09", "close": 66.82, "volume": 1166010.0}, {"date": "2022-06-10", "close": 62.94, "volume": 1538350.0}, {"date": "2022-06-13", "close": 60.01, "volume": 1478802.0}, {"date": "2022-06-14", "close": 60.19, "volume": 1360396.0}, {"date": "2022-06-15", "close": 61.34, "volume": 1369499.0}, {"date": "2022-06-16", "close": 57.93, "volume": 1350200.0}, {"date": "2022-06-17", "close": 58.8, "volume": 2792122.0}, {"date": "2022-06-21", "close": 59.66, "volume": 1057733.0}, {"date": "2022-06-22", "close": 58.99, "volume": 1192179.0}, {"date": "2022-06-23", "close": 58.23, "volume": 1044120.0}, {"date": "2022-06-24", "close": 60.62, "volume": 1391815.0}, {"date": "2022-06-27", "close": 60.79, "volume": 897755.0}, {"date": "2022-06-28", "close": 60.05, "volume": 1490476.0}, {"date": "2022-06-29", "close": 59.91, "volume": 1210050.0}, {"date": "2022-06-30", "close": 61.07, "volume": 1524877.0}, {"date": "2022-07-01", "close": 61.11, "volume": 1123895.0}, {"date": "2022-07-05", "close": 59.57, "volume": 1125444.0}, {"date": "2022-07-06", "close": 60.26, "volume": 956088.0}, {"date": "2022-07-07", "close": 61.63, "volume": 791992.0}, {"date": "2022-07-08", "close": 61.06, "volume": 925311.0}, {"date": "2022-07-11", "close": 60.33, "volume": 1009251.0}, {"date": "2022-07-12", "close": 60.89, "volume": 810235.0}, {"date": "2022-07-13", "close": 59.96, "volume": 897195.0}, {"date": "2022-07-14", "close": 59.06, "volume": 838040.0}, {"date": "2022-07-15", "close": 60.15, "volume": 657065.0}, {"date": "2022-07-18", "close": 60.13, "volume": 1020632.0}, {"date": "2022-07-19", "close": 63.17, "volume": 1239066.0}, {"date": "2022-07-20", "close": 64.0, "volume": 773857.0}, {"date": "2022-07-21", "close": 64.44, "volume": 824675.0}, {"date": "2022-07-22", "close": 63.83, "volume": 680530.0}, {"date": "2022-07-25", "close": 64.3, "volume": 749753.0}, {"date": "2022-07-26", "close": 63.72, "volume": 748446.0}, {"date": "2022-07-27", "close": 65.2, "volume": 978280.0}, {"date": "2022-07-28", "close": 64.78, "volume": 1816224.0}, {"date": "2022-07-29", "close": 65.64, "volume": 1264831.0}, {"date": "2022-08-01", "close": 65.76, "volume": 966912.0}, {"date": "2022-08-02", "close": 64.86, "volume": 867699.0}, {"date": "2022-08-03", "close": 65.55, "volume": 949695.0}, {"date": "2022-08-04", "close": 64.41, "volume": 915460.0}, {"date": "2022-08-05", "close": 64.4, "volume": 704935.0}, {"date": "2022-08-08", "close": 64.88, "volume": 738812.0}, {"date": "2022-08-09", "close": 64.43, "volume": 665561.0}, {"date": "2022-08-10", "close": 67.01, "volume": 888736.0}, {"date": "2022-08-11", "close": 67.04, "volume": 1043622.0}, {"date": "2022-08-12", "close": 68.08, "volume": 778166.0}, {"date": "2022-08-15", "close": 68.33, "volume": 655286.0}, {"date": "2022-08-16", "close": 68.49, "volume": 830238.0}, {"date": "2022-08-17", "close": 67.67, "volume": 1103967.0}, {"date": "2022-08-18", "close": 68.0, "volume": 872793.0}, {"date": "2022-08-19", "close": 66.05, "volume": 1374659.0}, {"date": "2022-08-22", "close": 64.58, "volume": 922956.0}, {"date": "2022-08-23", "close": 64.78, "volume": 609057.0}, {"date": "2022-08-24", "close": 65.31, "volume": 719639.0}, {"date": "2022-08-25", "close": 66.96, "volume": 707757.0}, {"date": "2022-08-26", "close": 64.62, "volume": 668645.0}, {"date": "2022-08-29", "close": 64.39, "volume": 806404.0}, {"date": "2022-08-30", "close": 63.44, "volume": 863055.0}, {"date": "2022-08-31", "close": 62.38, "volume": 1735708.0}, {"date": "2022-09-01", "close": 62.02, "volume": 1187565.0}, {"date": "2022-09-02", "close": 61.85, "volume": 758826.0}, {"date": "2022-09-06", "close": 61.93, "volume": 1390559.0}, {"date": "2022-09-07", "close": 64.01, "volume": 873172.0}, {"date": "2022-09-08", "close": 64.14, "volume": 831911.0}, {"date": "2022-09-09", "close": 65.89, "volume": 1073495.0}, {"date": "2022-09-12", "close": 67.15, "volume": 1219218.0}, {"date": "2022-09-13", "close": 63.29, "volume": 1246068.0}, {"date": "2022-09-14", "close": 64.0, "volume": 1146611.0}, {"date": "2022-09-15", "close": 64.07, "volume": 1237238.0}, {"date": "2022-09-16", "close": 62.83, "volume": 3217570.0}, {"date": "2022-09-19", "close": 64.09, "volume": 1304415.0}, {"date": "2022-09-20", "close": 62.25, "volume": 1798096.0}, {"date": "2022-09-21", "close": 61.54, "volume": 1341567.0}, {"date": "2022-09-22", "close": 61.07, "volume": 1007954.0}, {"date": "2022-09-23", "close": 59.43, "volume": 1478633.0}, {"date": "2022-09-26", "close": 58.36, "volume": 1317519.0}, {"date": "2022-09-27", "close": 58.89, "volume": 1392422.0}, {"date": "2022-09-28", "close": 60.52, "volume": 1692036.0}, {"date": "2022-09-29", "close": 59.05, "volume": 1386998.0}, {"date": "2022-09-30", "close": 58.26, "volume": 2149109.0}, {"date": "2022-10-03", "close": 60.48, "volume": 1847151.0}, {"date": "2022-10-04", "close": 63.59, "volume": 1076112.0}, {"date": "2022-10-05", "close": 63.32, "volume": 1221449.0}, {"date": "2022-10-06", "close": 62.63, "volume": 1469703.0}, {"date": "2022-10-07", "close": 61.3, "volume": 1353449.0}, {"date": "2022-10-10", "close": 61.43, "volume": 1012635.0}, {"date": "2022-10-11", "close": 61.41, "volume": 1010423.0}, {"date": "2022-10-12", "close": 60.46, "volume": 1357679.0}, {"date": "2022-10-13", "close": 61.75, "volume": 1285785.0}, {"date": "2022-10-14", "close": 59.84, "volume": 1082525.0}, {"date": "2022-10-17", "close": 61.75, "volume": 1306613.0}, {"date": "2022-10-18", "close": 62.55, "volume": 1533803.0}, {"date": "2022-10-19", "close": 61.84, "volume": 1649434.0}, {"date": "2022-10-20", "close": 60.94, "volume": 1237326.0}, {"date": "2022-10-21", "close": 62.94, "volume": 1596290.0}, {"date": "2022-10-24", "close": 63.34, "volume": 1162594.0}, {"date": "2022-10-25", "close": 64.37, "volume": 1378782.0}, {"date": "2022-10-26", "close": 64.52, "volume": 1824636.0}, {"date": "2022-10-27", "close": 65.84, "volume": 1913106.0}, {"date": "2022-10-28", "close": 68.5, "volume": 1831735.0}, {"date": "2022-10-31", "close": 68.44, "volume": 1520203.0}, {"date": "2022-11-01", "close": 68.51, "volume": 1063082.0}, {"date": "2022-11-02", "close": 67.2, "volume": 1173942.0}, {"date": "2022-11-03", "close": 66.77, "volume": 1197177.0}, {"date": "2022-11-04", "close": 68.52, "volume": 1219601.0}, {"date": "2022-11-07", "close": 69.0, "volume": 1067784.0}, {"date": "2022-11-08", "close": 68.99, "volume": 945609.0}, {"date": "2022-11-09", "close": 68.3, "volume": 942694.0}, {"date": "2022-11-10", "close": 71.52, "volume": 1510205.0}, {"date": "2022-11-11", "close": 70.88, "volume": 1184783.0}, {"date": "2022-11-14", "close": 69.38, "volume": 1225839.0}, {"date": "2022-11-15", "close": 70.2, "volume": 1582432.0}, {"date": "2022-11-16", "close": 69.65, "volume": 945215.0}, {"date": "2022-11-17", "close": 69.39, "volume": 905481.0}, {"date": "2022-11-18", "close": 70.07, "volume": 1038052.0}, {"date": "2022-11-21", "close": 70.53, "volume": 810058.0}, {"date": "2022-11-22", "close": 71.07, "volume": 888469.0}, {"date": "2022-11-23", "close": 71.15, "volume": 705038.0}, {"date": "2022-11-25", "close": 71.48, "volume": 298948.0}, {"date": "2022-11-28", "close": 69.64, "volume": 1501178.0}, {"date": "2022-11-29", "close": 70.33, "volume": 891187.0}, {"date": "2022-11-30", "close": 71.38, "volume": 2289558.0}, {"date": "2022-12-01", "close": 70.86, "volume": 888013.0}, {"date": "2022-12-02", "close": 71.3, "volume": 1105210.0}, {"date": "2022-12-05", "close": 69.9, "volume": 1594308.0}, {"date": "2022-12-06", "close": 73.57, "volume": 4541619.0}, {"date": "2022-12-07", "close": 72.57, "volume": 1758287.0}, {"date": "2022-12-08", "close": 73.0, "volume": 1450670.0}, {"date": "2022-12-09", "close": 71.71, "volume": 1700881.0}, {"date": "2022-12-12", "close": 72.21, "volume": 2034637.0}, {"date": "2022-12-13", "close": 71.93, "volume": 1493373.0}, {"date": "2022-12-14", "close": 72.02, "volume": 1520386.0}, {"date": "2022-12-15", "close": 69.73, "volume": 1482026.0}, {"date": "2022-12-16", "close": 70.0, "volume": 3002506.0}, {"date": "2022-12-19", "close": 69.28, "volume": 1227756.0}, {"date": "2022-12-20", "close": 69.54, "volume": 1522414.0}, {"date": "2022-12-21", "close": 71.09, "volume": 1285775.0}, {"date": "2022-12-22", "close": 70.07, "volume": 1289063.0}, {"date": "2022-12-23", "close": 70.41, "volume": 657811.0}, {"date": "2022-12-27", "close": 70.75, "volume": 792381.0}, {"date": "2022-12-28", "close": 69.94, "volume": 908160.0}, {"date": "2022-12-29", "close": 71.22, "volume": 944287.0}, {"date": "2022-12-30", "close": 70.8, "volume": 1009236.0}, {"date": "2023-01-03", "close": 70.26, "volume": 860278.0}, {"date": "2023-01-04", "close": 71.06, "volume": 862679.0}, {"date": "2023-01-05", "close": 70.07, "volume": 1053947.0}, {"date": "2023-01-06", "close": 71.85, "volume": 1095320.0}, {"date": "2023-01-09", "close": 70.51, "volume": 896908.0}, {"date": "2023-01-10", "close": 70.84, "volume": 1072563.0}, {"date": "2023-01-11", "close": 70.8, "volume": 1596056.0}, {"date": "2023-01-12", "close": 71.44, "volume": 781287.0}, {"date": "2023-01-13", "close": 70.25, "volume": 1112491.0}, {"date": "2023-01-17", "close": 69.38, "volume": 1686660.0}, {"date": "2023-01-18", "close": 68.33, "volume": 2547565.0}, {"date": "2023-01-19", "close": 66.42, "volume": 1596599.0}, {"date": "2023-01-20", "close": 67.85, "volume": 1605728.0}, {"date": "2023-01-23", "close": 68.98, "volume": 1277467.0}, {"date": "2023-01-24", "close": 69.6, "volume": 1694613.0}, {"date": "2023-01-25", "close": 70.15, "volume": 2455598.0}, {"date": "2023-01-26", "close": 72.12, "volume": 1858091.0}, {"date": "2023-01-27", "close": 72.28, "volume": 1265899.0}, {"date": "2023-01-30", "close": 70.6, "volume": 1662930.0}, {"date": "2023-01-31", "close": 72.85, "volume": 1900122.0}, {"date": "2023-02-01", "close": 74.55, "volume": 2489123.0}, {"date": "2023-02-02", "close": 75.73, "volume": 1899108.0}, {"date": "2023-02-03", "close": 74.44, "volume": 1239945.0}, {"date": "2023-02-06", "close": 74.06, "volume": 1079784.0}, {"date": "2023-02-07", "close": 75.03, "volume": 1096262.0}, {"date": "2023-02-08", "close": 74.23, "volume": 1014662.0}, {"date": "2023-02-09", "close": 73.88, "volume": 1367581.0}, {"date": "2023-02-10", "close": 73.78, "volume": 1167036.0}, {"date": "2023-02-13", "close": 74.82, "volume": 983471.0}, {"date": "2023-02-14", "close": 74.59, "volume": 1428050.0}, {"date": "2023-02-15", "close": 74.7, "volume": 1244239.0}, {"date": "2023-02-16", "close": 74.55, "volume": 907500.0}, {"date": "2023-02-17", "close": 74.81, "volume": 1651487.0}, {"date": "2023-02-21", "close": 73.36, "volume": 1714194.0}, {"date": "2023-02-22", "close": 73.67, "volume": 1334646.0}, {"date": "2023-02-23", "close": 73.74, "volume": 1060134.0}, {"date": "2023-02-24", "close": 73.56, "volume": 866194.0}, {"date": "2023-02-27", "close": 73.06, "volume": 1392183.0}, {"date": "2023-02-28", "close": 72.53, "volume": 1794799.0}, {"date": "2023-03-01", "close": 73.19, "volume": 2005119.0}, {"date": "2023-03-02", "close": 74.48, "volume": 1159074.0}, {"date": "2023-03-03", "close": 74.6, "volume": 1838365.0}, {"date": "2023-03-06", "close": 73.55, "volume": 1494709.0}, {"date": "2023-03-07", "close": 73.23, "volume": 1172240.0}, {"date": "2023-03-08", "close": 73.08, "volume": 1081230.0}, {"date": "2023-03-09", "close": 71.01, "volume": 1652636.0}, {"date": "2023-03-10", "close": 69.26, "volume": 1593790.0}, {"date": "2023-03-13", "close": 67.13, "volume": 1688211.0}, {"date": "2023-03-14", "close": 68.19, "volume": 1196410.0}, {"date": "2023-03-15", "close": 66.16, "volume": 1617511.0}, {"date": "2023-03-16", "close": 67.46, "volume": 1258502.0}, {"date": "2023-03-17", "close": 66.19, "volume": 3873356.0}, {"date": "2023-03-20", "close": 67.24, "volume": 1684421.0}, {"date": "2023-03-21", "close": 68.7, "volume": 1254822.0}, {"date": "2023-03-22", "close": 67.47, "volume": 1292269.0}, {"date": "2023-03-23", "close": 67.34, "volume": 1312240.0}, {"date": "2023-03-24", "close": 67.74, "volume": 1029957.0}, {"date": "2023-03-27", "close": 68.72, "volume": 943735.0}, {"date": "2023-03-28", "close": 69.58, "volume": 1208825.0}, {"date": "2023-03-29", "close": 70.36, "volume": 1118767.0}, {"date": "2023-03-30", "close": 70.3, "volume": 1430533.0}, {"date": "2023-03-31", "close": 70.63, "volume": 1036304.0}, {"date": "2023-04-03", "close": 70.93, "volume": 924444.0}, {"date": "2023-04-04", "close": 69.08, "volume": 1301850.0}, {"date": "2023-04-05", "close": 67.89, "volume": 1538156.0}, {"date": "2023-04-06", "close": 67.71, "volume": 1564486.0}, {"date": "2023-04-10", "close": 68.4, "volume": 1328415.0}, {"date": "2023-04-11", "close": 68.32, "volume": 1130412.0}, {"date": "2023-04-12", "close": 67.67, "volume": 1534782.0}, {"date": "2023-04-13", "close": 68.36, "volume": 1956315.0}, {"date": "2023-04-14", "close": 68.59, "volume": 1311698.0}, {"date": "2023-04-17", "close": 69.23, "volume": 1235212.0}, {"date": "2023-04-18", "close": 69.34, "volume": 1122754.0}, {"date": "2023-04-19", "close": 68.91, "volume": 1066375.0}, {"date": "2023-04-20", "close": 68.75, "volume": 1373957.0}, {"date": "2023-04-21", "close": 67.93, "volume": 1322580.0}, {"date": "2023-04-24", "close": 68.0, "volume": 1484814.0}, {"date": "2023-04-25", "close": 67.2, "volume": 1230012.0}, {"date": "2023-04-26", "close": 65.56, "volume": 1899221.0}, {"date": "2023-04-27", "close": 65.56, "volume": 2498432.0}, {"date": "2023-04-28", "close": 66.94, "volume": 2631437.0}, {"date": "2023-05-01", "close": 67.05, "volume": 1642460.0}, {"date": "2023-05-02", "close": 67.39, "volume": 2127093.0}, {"date": "2023-05-03", "close": 66.65, "volume": 1233146.0}, {"date": "2023-05-04", "close": 65.36, "volume": 1235471.0}, {"date": "2023-05-05", "close": 66.15, "volume": 1283919.0}, {"date": "2023-05-08", "close": 65.71, "volume": 1026140.0}, {"date": "2023-05-09", "close": 65.35, "volume": 1030828.0}, {"date": "2023-05-10", "close": 64.78, "volume": 1566264.0}, {"date": "2023-05-11", "close": 64.43, "volume": 1039631.0}, {"date": "2023-05-12", "close": 63.29, "volume": 1796841.0}, {"date": "2023-05-15", "close": 64.14, "volume": 1186453.0}, {"date": "2023-05-16", "close": 63.23, "volume": 902279.0}, {"date": "2023-05-17", "close": 64.41, "volume": 1097282.0}, {"date": "2023-05-18", "close": 65.28, "volume": 1026983.0}, {"date": "2023-05-19", "close": 64.47, "volume": 1253535.0}, {"date": "2023-05-22", "close": 64.77, "volume": 835167.0}, {"date": "2023-05-23", "close": 63.97, "volume": 1169079.0}, {"date": "2023-05-24", "close": 62.27, "volume": 1573964.0}, {"date": "2023-05-25", "close": 62.52, "volume": 1463532.0}, {"date": "2023-05-26", "close": 62.81, "volume": 889385.0}, {"date": "2023-05-30", "close": 63.08, "volume": 798642.0}, {"date": "2023-05-31", "close": 61.87, "volume": 1968659.0}, {"date": "2023-06-01", "close": 62.31, "volume": 963981.0}, {"date": "2023-06-02", "close": 64.05, "volume": 1093023.0}, {"date": "2023-06-05", "close": 63.29, "volume": 1178665.0}, {"date": "2023-06-06", "close": 63.6, "volume": 1021329.0}, {"date": "2023-06-07", "close": 65.69, "volume": 1244083.0}, {"date": "2023-06-08", "close": 65.21, "volume": 851842.0}, {"date": "2023-06-09", "close": 65.29, "volume": 1057769.0}, {"date": "2023-06-12", "close": 65.72, "volume": 1131392.0}, {"date": "2023-06-13", "close": 66.1, "volume": 921666.0}, {"date": "2023-06-14", "close": 65.29, "volume": 933000.0}, {"date": "2023-06-15", "close": 66.43, "volume": 1035340.0}, {"date": "2023-06-16", "close": 66.64, "volume": 2972195.0}, {"date": "2023-06-20", "close": 66.06, "volume": 1055565.0}, {"date": "2023-06-21", "close": 66.56, "volume": 967263.0}, {"date": "2023-06-22", "close": 65.45, "volume": 1032985.0}, {"date": "2023-06-23", "close": 64.91, "volume": 1428166.0}, {"date": "2023-06-26", "close": 65.25, "volume": 792847.0}, {"date": "2023-06-27", "close": 66.44, "volume": 818127.0}, {"date": "2023-06-28", "close": 66.44, "volume": 1050502.0}, {"date": "2023-06-29", "close": 67.33, "volume": 898599.0}, {"date": "2023-06-30", "close": 67.63, "volume": 1068280.0}, {"date": "2023-07-03", "close": 68.04, "volume": 587822.0}, {"date": "2023-07-05", "close": 67.15, "volume": 800232.0}, {"date": "2023-07-06", "close": 67.02, "volume": 1102290.0}, {"date": "2023-07-07", "close": 67.53, "volume": 1259575.0}, {"date": "2023-07-10", "close": 68.04, "volume": 838458.0}, {"date": "2023-07-11", "close": 69.07, "volume": 729712.0}, {"date": "2023-07-12", "close": 68.48, "volume": 805271.0}, {"date": "2023-07-13", "close": 68.93, "volume": 762691.0}, {"date": "2023-07-14", "close": 67.39, "volume": 989214.0}, {"date": "2023-07-17", "close": 67.45, "volume": 821014.0}, {"date": "2023-07-18", "close": 67.93, "volume": 1068518.0}, {"date": "2023-07-19", "close": 67.84, "volume": 988362.0}, {"date": "2023-07-20", "close": 68.09, "volume": 1026299.0}, {"date": "2023-07-21", "close": 67.63, "volume": 1024483.0}, {"date": "2023-07-24", "close": 67.98, "volume": 953144.0}, {"date": "2023-07-25", "close": 68.12, "volume": 1232345.0}, {"date": "2023-07-26", "close": 68.4, "volume": 1444235.0}, {"date": "2023-07-27", "close": 76.52, "volume": 4593197.0}, {"date": "2023-07-28", "close": 76.38, "volume": 2041832.0}, {"date": "2023-07-31", "close": 77.77, "volume": 1917659.0}, {"date": "2023-08-01", "close": 77.93, "volume": 1223378.0}, {"date": "2023-08-02", "close": 76.81, "volume": 1477077.0}, {"date": "2023-08-03", "close": 77.75, "volume": 1284589.0}, {"date": "2023-08-04", "close": 78.63, "volume": 1877016.0}, {"date": "2023-08-07", "close": 79.6, "volume": 1391960.0}, {"date": "2023-08-08", "close": 78.18, "volume": 1310984.0}, {"date": "2023-08-09", "close": 78.09, "volume": 900777.0}, {"date": "2023-08-10", "close": 77.71, "volume": 1084772.0}, {"date": "2023-08-11", "close": 78.26, "volume": 753198.0}, {"date": "2023-08-14", "close": 77.64, "volume": 655096.0}, {"date": "2023-08-15", "close": 76.06, "volume": 1310077.0}, {"date": "2023-08-16", "close": 75.6, "volume": 1057477.0}, {"date": "2023-08-17", "close": 74.73, "volume": 1000908.0}, {"date": "2023-08-18", "close": 75.25, "volume": 992855.0}, {"date": "2023-08-21", "close": 75.55, "volume": 762114.0}, {"date": "2023-08-22", "close": 75.37, "volume": 807436.0}, {"date": "2023-08-23", "close": 75.75, "volume": 716419.0}, {"date": "2023-08-24", "close": 75.24, "volume": 1193582.0}, {"date": "2023-08-25", "close": 75.22, "volume": 960915.0}, {"date": "2023-08-28", "close": 76.26, "volume": 1001064.0}, {"date": "2023-08-29", "close": 76.94, "volume": 1205354.0}, {"date": "2023-08-30", "close": 77.57, "volume": 939641.0}, {"date": "2023-08-31", "close": 77.71, "volume": 1433108.0}, {"date": "2023-09-01", "close": 78.22, "volume": 629087.0}, {"date": "2023-09-05", "close": 76.91, "volume": 844287.0}, {"date": "2023-09-06", "close": 75.98, "volume": 1037325.0}, {"date": "2023-09-07", "close": 75.5, "volume": 1680849.0}, {"date": "2023-09-08", "close": 75.6, "volume": 1322248.0}, {"date": "2023-09-11", "close": 75.97, "volume": 1086556.0}, {"date": "2023-09-12", "close": 75.61, "volume": 832339.0}, {"date": "2023-09-13", "close": 75.63, "volume": 1032667.0}, {"date": "2023-09-14", "close": 76.18, "volume": 970335.0}, {"date": "2023-09-15", "close": 76.21, "volume": 4906130.0}, {"date": "2023-09-18", "close": 76.13, "volume": 1036126.0}, {"date": "2023-09-19", "close": 75.64, "volume": 1287510.0}, {"date": "2023-09-20", "close": 79.37, "volume": 3686865.0}, {"date": "2023-09-21", "close": 77.92, "volume": 1931341.0}, {"date": "2023-09-22", "close": 77.79, "volume": 1401111.0}, {"date": "2023-09-25", "close": 78.88, "volume": 1690993.0}, {"date": "2023-09-26", "close": 78.01, "volume": 1643884.0}, {"date": "2023-09-27", "close": 78.94, "volume": 1894310.0}, {"date": "2023-09-28", "close": 78.69, "volume": 1367346.0}, {"date": "2023-09-29", "close": 78.14, "volume": 1700234.0}, {"date": "2023-10-02", "close": 77.29, "volume": 1394912.0}, {"date": "2023-10-03", "close": 76.42, "volume": 1247268.0}, {"date": "2023-10-04", "close": 76.11, "volume": 1284720.0}, {"date": "2023-10-05", "close": 75.5, "volume": 1118310.0}, {"date": "2023-10-06", "close": 76.9, "volume": 1037377.0}, {"date": "2023-10-09", "close": 79.21, "volume": 1028627.0}, {"date": "2023-10-10", "close": 79.07, "volume": 1196538.0}, {"date": "2023-10-11", "close": 79.76, "volume": 1114043.0}, {"date": "2023-10-12", "close": 78.28, "volume": 1086169.0}, {"date": "2023-10-13", "close": 78.29, "volume": 1202236.0}, {"date": "2023-10-16", "close": 79.27, "volume": 987784.0}, {"date": "2023-10-17", "close": 79.88, "volume": 1894546.0}, {"date": "2023-10-18", "close": 78.52, "volume": 1842274.0}, {"date": "2023-10-19", "close": 77.34, "volume": 1158043.0}, {"date": "2023-10-20", "close": 75.9, "volume": 1331971.0}, {"date": "2023-10-23", "close": 74.97, "volume": 1176310.0}, {"date": "2023-10-24", "close": 75.03, "volume": 1420552.0}, {"date": "2023-10-25", "close": 74.36, "volume": 2571654.0}, {"date": "2023-10-26", "close": 76.02, "volume": 2451489.0}, {"date": "2023-10-27", "close": 75.25, "volume": 1662832.0}, {"date": "2023-10-30", "close": 75.8, "volume": 1504516.0}, {"date": "2023-10-31", "close": 76.0, "volume": 1620780.0}, {"date": "2023-11-01", "close": 75.99, "volume": 1228625.0}, {"date": "2023-11-02", "close": 77.47, "volume": 1103244.0}, {"date": "2023-11-03", "close": 77.52, "volume": 1387460.0}, {"date": "2023-11-06", "close": 77.61, "volume": 878147.0}, {"date": "2023-11-07", "close": 77.04, "volume": 769102.0}, {"date": "2023-11-08", "close": 76.14, "volume": 991906.0}, {"date": "2023-11-09", "close": 74.88, "volume": 1735225.0}, {"date": "2023-11-10", "close": 76.12, "volume": 1295756.0}, {"date": "2023-11-13", "close": 76.07, "volume": 1448278.0}, {"date": "2023-11-14", "close": 77.13, "volume": 1583056.0}, {"date": "2023-11-15", "close": 77.57, "volume": 1239993.0}, {"date": "2023-11-16", "close": 76.79, "volume": 1158963.0}, {"date": "2023-11-17", "close": 77.4, "volume": 876415.0}, {"date": "2023-11-20", "close": 77.98, "volume": 1087451.0}, {"date": "2023-11-21", "close": 77.78, "volume": 751473.0}, {"date": "2023-11-22", "close": 78.01, "volume": 892035.0}, {"date": "2023-11-24", "close": 78.39, "volume": 304676.0}, {"date": "2023-11-27", "close": 77.21, "volume": 1015111.0}, {"date": "2023-11-28", "close": 76.67, "volume": 555834.0}, {"date": "2023-11-29", "close": 74.83, "volume": 2346149.0}, {"date": "2023-11-30", "close": 76.66, "volume": 1977094.0}, {"date": "2023-12-01", "close": 77.88, "volume": 1336724.0}, {"date": "2023-12-04", "close": 77.27, "volume": 1496022.0}, {"date": "2023-12-05", "close": 76.38, "volume": 1200160.0}, {"date": "2023-12-06", "close": 76.63, "volume": 863185.0}, {"date": "2023-12-07", "close": 76.25, "volume": 1098826.0}, {"date": "2023-12-08", "close": 75.93, "volume": 1123796.0}, {"date": "2023-12-11", "close": 77.14, "volume": 1085031.0}, {"date": "2023-12-12", "close": 77.43, "volume": 817426.0}, {"date": "2023-12-13", "close": 78.78, "volume": 1891485.0}, {"date": "2023-12-14", "close": 79.62, "volume": 1311501.0}, {"date": "2023-12-15", "close": 79.34, "volume": 2118614.0}, {"date": "2023-12-18", "close": 79.6, "volume": 1037633.0}, {"date": "2023-12-19", "close": 80.01, "volume": 1182428.0}, {"date": "2023-12-20", "close": 79.28, "volume": 1501896.0}, {"date": "2023-12-21", "close": 80.07, "volume": 994362.0}, {"date": "2023-12-22", "close": 80.43, "volume": 835062.0}, {"date": "2023-12-26", "close": 80.73, "volume": 678910.0}, {"date": "2023-12-27", "close": 80.71, "volume": 899628.0}, {"date": "2023-12-28", "close": 80.75, "volume": 603963.0}, {"date": "2023-12-29", "close": 80.42, "volume": 661575.0}, {"date": "2024-01-02", "close": 80.43, "volume": 1322755.0}, {"date": "2024-01-03", "close": 78.5, "volume": 1359828.0}, {"date": "2024-01-04", "close": 78.65, "volume": 1091511.0}, {"date": "2024-01-05", "close": 78.6, "volume": 1500647.0}, {"date": "2024-01-08", "close": 78.78, "volume": 757377.0}, {"date": "2024-01-09", "close": 78.24, "volume": 655361.0}, {"date": "2024-01-10", "close": 78.19, "volume": 697506.0}, {"date": "2024-01-11", "close": 78.08, "volume": 1014478.0}, {"date": "2024-01-12", "close": 79.38, "volume": 1029624.0}, {"date": "2024-01-16", "close": 77.55, "volume": 1483144.0}, {"date": "2024-01-17", "close": 77.08, "volume": 917680.0}, {"date": "2024-01-18", "close": 78.34, "volume": 923650.0}, {"date": "2024-01-19", "close": 78.79, "volume": 1270460.0}, {"date": "2024-01-22", "close": 79.28, "volume": 1077159.0}, {"date": "2024-01-23", "close": 79.33, "volume": 1568818.0}, {"date": "2024-01-24", "close": 85.55, "volume": 3259096.0}, {"date": "2024-01-25", "close": 86.16, "volume": 1862925.0}, {"date": "2024-01-26", "close": 84.83, "volume": 1461304.0}, {"date": "2024-01-29", "close": 85.77, "volume": 1377556.0}, {"date": "2024-01-30", "close": 86.0, "volume": 1096303.0}, {"date": "2024-01-31", "close": 84.71, "volume": 1296329.0}, {"date": "2024-02-01", "close": 85.81, "volume": 1060945.0}, {"date": "2024-02-02", "close": 86.0, "volume": 922285.0}, {"date": "2024-02-05", "close": 85.27, "volume": 915598.0}, {"date": "2024-02-06", "close": 86.09, "volume": 851011.0}, {"date": "2024-02-07", "close": 87.71, "volume": 1779762.0}, {"date": "2024-02-08", "close": 87.59, "volume": 1246767.0}, {"date": "2024-02-09", "close": 87.2, "volume": 977261.0}, {"date": "2024-02-12", "close": 87.47, "volume": 808166.0}, {"date": "2024-02-13", "close": 86.0, "volume": 1302812.0}, {"date": "2024-02-14", "close": 86.32, "volume": 1321474.0}, {"date": "2024-02-15", "close": 86.21, "volume": 1949209.0}, {"date": "2024-02-16", "close": 85.69, "volume": 1096572.0}, {"date": "2024-02-20", "close": 84.58, "volume": 1076175.0}, {"date": "2024-02-21", "close": 85.22, "volume": 1024709.0}, {"date": "2024-02-22", "close": 85.38, "volume": 1048798.0}, {"date": "2024-02-23", "close": 85.97, "volume": 922684.0}, {"date": "2024-02-26", "close": 87.11, "volume": 1098710.0}, {"date": "2024-02-27", "close": 87.67, "volume": 1027517.0}, {"date": "2024-02-28", "close": 87.6, "volume": 950356.0}, {"date": "2024-02-29", "close": 89.07, "volume": 1659011.0}, {"date": "2024-03-01", "close": 88.68, "volume": 1105800.0}, {"date": "2024-03-04", "close": 89.39, "volume": 759274.0}, {"date": "2024-03-05", "close": 89.34, "volume": 773890.0}, {"date": "2024-03-06", "close": 90.58, "volume": 863625.0}, {"date": "2024-03-07", "close": 90.32, "volume": 873889.0}, {"date": "2024-03-08", "close": 92.13, "volume": 1155846.0}, {"date": "2024-03-11", "close": 91.81, "volume": 1104844.0}, {"date": "2024-03-12", "close": 91.73, "volume": 769507.0}, {"date": "2024-03-13", "close": 92.2, "volume": 1339562.0}, {"date": "2024-03-14", "close": 92.25, "volume": 1031221.0}, {"date": "2024-03-15", "close": 92.91, "volume": 2381361.0}, {"date": "2024-03-18", "close": 93.12, "volume": 1058963.0}, {"date": "2024-03-19", "close": 94.14, "volume": 1039760.0}, {"date": "2024-03-20", "close": 94.99, "volume": 982455.0}, {"date": "2024-03-21", "close": 95.41, "volume": 749518.0}, {"date": "2024-03-22", "close": 95.85, "volume": 1149535.0}, {"date": "2024-03-25", "close": 95.72, "volume": 885103.0}, {"date": "2024-03-26", "close": 95.96, "volume": 954301.0}, {"date": "2024-03-27", "close": 96.25, "volume": 1382938.0}, {"date": "2024-03-28", "close": 95.93, "volume": 1438065.0}, {"date": "2024-04-01", "close": 95.33, "volume": 787904.0}, {"date": "2024-04-02", "close": 94.13, "volume": 1016301.0}, {"date": "2024-04-03", "close": 94.36, "volume": 1000462.0}, {"date": "2024-04-04", "close": 95.5, "volume": 1618286.0}, {"date": "2024-04-05", "close": 96.65, "volume": 926801.0}, {"date": "2024-04-08", "close": 96.98, "volume": 926093.0}, {"date": "2024-04-09", "close": 96.31, "volume": 910739.0}, {"date": "2024-04-10", "close": 95.64, "volume": 1111893.0}, {"date": "2024-04-11", "close": 94.62, "volume": 1235910.0}, {"date": "2024-04-12", "close": 93.96, "volume": 943397.0}, {"date": "2024-04-15", "close": 93.06, "volume": 1121603.0}, {"date": "2024-04-16", "close": 93.24, "volume": 1018812.0}, {"date": "2024-04-17", "close": 92.21, "volume": 927606.0}, {"date": "2024-04-18", "close": 92.58, "volume": 810302.0}, {"date": "2024-04-19", "close": 93.3, "volume": 1272187.0}, {"date": "2024-04-22", "close": 93.77, "volume": 1028878.0}, {"date": "2024-04-23", "close": 95.28, "volume": 1068536.0}, {"date": "2024-04-24", "close": 94.01, "volume": 1521959.0}, {"date": "2024-04-25", "close": 84.9, "volume": 5138137.0}, {"date": "2024-04-26", "close": 86.51, "volume": 2678528.0}, {"date": "2024-04-29", "close": 86.4, "volume": 1675105.0}, {"date": "2024-04-30", "close": 84.59, "volume": 1458793.0}, {"date": "2024-05-01", "close": 84.77, "volume": 979390.0}, {"date": "2024-05-02", "close": 85.37, "volume": 1044653.0}, {"date": "2024-05-03", "close": 85.59, "volume": 1388861.0}, {"date": "2024-05-06", "close": 86.9, "volume": 972917.0}, {"date": "2024-05-07", "close": 87.49, "volume": 923160.0}, {"date": "2024-05-08", "close": 86.72, "volume": 1200038.0}, {"date": "2024-05-09", "close": 88.49, "volume": 1141419.0}, {"date": "2024-05-10", "close": 88.55, "volume": 915140.0}, {"date": "2024-05-13", "close": 87.88, "volume": 799095.0}, {"date": "2024-05-14", "close": 88.1, "volume": 730532.0}, {"date": "2024-05-15", "close": 88.18, "volume": 855369.0}, {"date": "2024-05-16", "close": 87.48, "volume": 1025220.0}, {"date": "2024-05-17", "close": 89.17, "volume": 1099207.0}, {"date": "2024-05-20", "close": 89.02, "volume": 885076.0}, {"date": "2024-05-21", "close": 88.82, "volume": 764932.0}, {"date": "2024-05-22", "close": 89.08, "volume": 696129.0}, {"date": "2024-05-23", "close": 87.75, "volume": 795366.0}, {"date": "2024-05-24", "close": 88.63, "volume": 548619.0}, {"date": "2024-05-28", "close": 87.47, "volume": 745211.0}, {"date": "2024-05-29", "close": 86.04, "volume": 987848.0}, {"date": "2024-05-30", "close": 86.25, "volume": 1037049.0}, {"date": "2024-05-31", "close": 87.61, "volume": 1288477.0}, {"date": "2024-06-03", "close": 87.25, "volume": 1509467.0}, {"date": "2024-06-04", "close": 87.01, "volume": 768395.0}, {"date": "2024-06-05", "close": 86.54, "volume": 736764.0}, {"date": "2024-06-06", "close": 85.8, "volume": 743777.0}, {"date": "2024-06-07", "close": 85.6, "volume": 631463.0}, {"date": "2024-06-10", "close": 86.34, "volume": 847057.0}, {"date": "2024-06-11", "close": 85.45, "volume": 944693.0}, {"date": "2024-06-12", "close": 86.49, "volume": 774409.0}, {"date": "2024-06-13", "close": 85.98, "volume": 808496.0}, {"date": "2024-06-14", "close": 85.25, "volume": 1002987.0}, {"date": "2024-06-17", "close": 85.92, "volume": 1212352.0}, {"date": "2024-06-18", "close": 85.96, "volume": 885684.0}, {"date": "2024-06-20", "close": 86.26, "volume": 812977.0}, {"date": "2024-06-21", "close": 86.74, "volume": 2674117.0}, {"date": "2024-06-24", "close": 87.48, "volume": 767667.0}, {"date": "2024-06-25", "close": 86.01, "volume": 1135550.0}, {"date": "2024-06-26", "close": 86.54, "volume": 798100.0}, {"date": "2024-06-27", "close": 86.34, "volume": 853016.0}, {"date": "2024-06-28", "close": 85.86, "volume": 1845273.0}, {"date": "2024-07-01", "close": 85.37, "volume": 729314.0}, {"date": "2024-07-02", "close": 85.78, "volume": 629517.0}, {"date": "2024-07-03", "close": 86.21, "volume": 651392.0}, {"date": "2024-07-05", "close": 84.96, "volume": 1379274.0}, {"date": "2024-07-08", "close": 85.85, "volume": 635591.0}, {"date": "2024-07-09", "close": 85.13, "volume": 589144.0}, {"date": "2024-07-10", "close": 86.31, "volume": 649942.0}, {"date": "2024-07-11", "close": 88.22, "volume": 909751.0}, {"date": "2024-07-12", "close": 88.79, "volume": 929938.0}, {"date": "2024-07-15", "close": 91.09, "volume": 1103858.0}, {"date": "2024-07-16", "close": 94.02, "volume": 1503877.0}, {"date": "2024-07-17", "close": 92.07, "volume": 1663051.0}, {"date": "2024-07-18", "close": 92.62, "volume": 2015464.0}, {"date": "2024-07-19", "close": 90.33, "volume": 1458077.0}, {"date": "2024-07-22", "close": 91.82, "volume": 1105482.0}, {"date": "2024-07-23", "close": 92.13, "volume": 876848.0}, {"date": "2024-07-24", "close": 90.12, "volume": 1062143.0}, {"date": "2024-07-25", "close": 91.29, "volume": 896465.0}, {"date": "2024-07-26", "close": 92.06, "volume": 743273.0}, {"date": "2024-07-29", "close": 91.51, "volume": 772843.0}, {"date": "2024-07-30", "close": 92.06, "volume": 591818.0}, {"date": "2024-07-31", "close": 92.9, "volume": 818966.0}, {"date": "2024-08-01", "close": 90.6, "volume": 995696.0}, {"date": "2024-08-02", "close": 87.23, "volume": 1126988.0}, {"date": "2024-08-05", "close": 84.88, "volume": 1166453.0}, {"date": "2024-08-06", "close": 84.57, "volume": 923930.0}, {"date": "2024-08-07", "close": 83.46, "volume": 1107108.0}, {"date": "2024-08-08", "close": 84.78, "volume": 1610656.0}, {"date": "2024-08-09", "close": 85.13, "volume": 796142.0}, {"date": "2024-08-12", "close": 84.83, "volume": 1009292.0}, {"date": "2024-08-13", "close": 86.2, "volume": 662119.0}, {"date": "2024-08-14", "close": 85.99, "volume": 566383.0}, {"date": "2024-08-15", "close": 87.81, "volume": 794428.0}, {"date": "2024-08-16", "close": 87.94, "volume": 683360.0}, {"date": "2024-08-19", "close": 88.62, "volume": 661345.0}, {"date": "2024-08-20", "close": 87.94, "volume": 579550.0}, {"date": "2024-08-21", "close": 88.64, "volume": 814691.0}, {"date": "2024-08-22", "close": 88.77, "volume": 518663.0}, {"date": "2024-08-23", "close": 89.91, "volume": 788717.0}, {"date": "2024-08-26", "close": 90.06, "volume": 429333.0}, {"date": "2024-08-27", "close": 89.53, "volume": 423744.0}, {"date": "2024-08-28", "close": 90.1, "volume": 464051.0}, {"date": "2024-08-29", "close": 90.2, "volume": 652613.0}, {"date": "2024-08-30", "close": 91.2, "volume": 1057413.0}, {"date": "2024-09-03", "close": 88.94, "volume": 971850.0}, {"date": "2024-09-04", "close": 88.55, "volume": 956019.0}, {"date": "2024-09-05", "close": 87.23, "volume": 812380.0}, {"date": "2024-09-06", "close": 85.71, "volume": 900955.0}, {"date": "2024-09-09", "close": 86.88, "volume": 921092.0}, {"date": "2024-09-10", "close": 86.53, "volume": 732808.0}, {"date": "2024-09-11", "close": 86.44, "volume": 881901.0}, {"date": "2024-09-12", "close": 86.95, "volume": 677994.0}, {"date": "2024-09-13", "close": 87.7, "volume": 792322.0}, {"date": "2024-09-16", "close": 88.33, "volume": 760583.0}, {"date": "2024-09-17", "close": 88.69, "volume": 820276.0}, {"date": "2024-09-18", "close": 87.49, "volume": 1299259.0}, {"date": "2024-09-19", "close": 88.94, "volume": 1167267.0}, {"date": "2024-09-20", "close": 87.91, "volume": 2529952.0}, {"date": "2024-09-23", "close": 86.89, "volume": 953948.0}, {"date": "2024-09-24", "close": 86.68, "volume": 1098656.0}, {"date": "2024-09-25", "close": 85.49, "volume": 1199551.0}, {"date": "2024-09-26", "close": 86.56, "volume": 1011334.0}, {"date": "2024-09-27", "close": 87.75, "volume": 1203681.0}, {"date": "2024-09-30", "close": 88.58, "volume": 1094128.0}, {"date": "2024-10-01", "close": 87.45, "volume": 929211.0}, {"date": "2024-10-02", "close": 86.98, "volume": 776662.0}, {"date": "2024-10-03", "close": 86.11, "volume": 825075.0}, {"date": "2024-10-04", "close": 86.74, "volume": 683445.0}, {"date": "2024-10-07", "close": 85.78, "volume": 994235.0}, {"date": "2024-10-08", "close": 84.99, "volume": 1224552.0}, {"date": "2024-10-09", "close": 86.34, "volume": 933647.0}, {"date": "2024-10-10", "close": 86.35, "volume": 715366.0}, {"date": "2024-10-11", "close": 87.96, "volume": 662474.0}, {"date": "2024-10-14", "close": 88.43, "volume": 722478.0}, {"date": "2024-10-15", "close": 87.85, "volume": 682849.0}, {"date": "2024-10-16", "close": 87.64, "volume": 1113333.0}, {"date": "2024-10-17", "close": 90.32, "volume": 1245214.0}, {"date": "2024-10-18", "close": 90.05, "volume": 995643.0}, {"date": "2024-10-21", "close": 89.39, "volume": 1110045.0}, {"date": "2024-10-22", "close": 87.55, "volume": 810321.0}, {"date": "2024-10-23", "close": 86.87, "volume": 925679.0}, {"date": "2024-10-24", "close": 81.49, "volume": 3046377.0}, {"date": "2024-10-25", "close": 82.35, "volume": 1626188.0}, {"date": "2024-10-28", "close": 83.27, "volume": 1004606.0}, {"date": "2024-10-29", "close": 81.77, "volume": 1248479.0}, {"date": "2024-10-30", "close": 82.06, "volume": 1460124.0}, {"date": "2024-10-31", "close": 80.42, "volume": 1166468.0}, {"date": "2024-11-01", "close": 81.46, "volume": 1177185.0}, {"date": "2024-11-04", "close": 82.04, "volume": 1027727.0}, {"date": "2024-11-05", "close": 83.34, "volume": 1094523.0}, {"date": "2024-11-06", "close": 87.91, "volume": 1699363.0}, {"date": "2024-11-07", "close": 87.87, "volume": 1229571.0}, {"date": "2024-11-08", "close": 87.56, "volume": 1250547.0}, {"date": "2024-11-11", "close": 88.1, "volume": 808870.0}, {"date": "2024-11-12", "close": 86.94, "volume": 1250961.0}, {"date": "2024-11-13", "close": 87.57, "volume": 1172023.0}, {"date": "2024-11-14", "close": 86.1, "volume": 1276804.0}, {"date": "2024-11-15", "close": 84.91, "volume": 1122951.0}, {"date": "2024-11-18", "close": 83.34, "volume": 1391083.0}, {"date": "2024-11-19", "close": 81.28, "volume": 1508391.0}, {"date": "2024-11-20", "close": 81.86, "volume": 1212749.0}, {"date": "2024-11-21", "close": 83.96, "volume": 1194248.0}, {"date": "2024-11-22", "close": 85.38, "volume": 743977.0}, {"date": "2024-11-25", "close": 85.75, "volume": 1125398.0}, {"date": "2024-11-26", "close": 85.13, "volume": 849704.0}, {"date": "2024-11-27", "close": 85.08, "volume": 664709.0}, {"date": "2024-11-29", "close": 85.63, "volume": 587996.0}, {"date": "2024-12-02", "close": 85.46, "volume": 919291.0}, {"date": "2024-12-03", "close": 85.18, "volume": 633377.0}, {"date": "2024-12-04", "close": 85.07, "volume": 815464.0}, {"date": "2024-12-05", "close": 83.11, "volume": 1140143.0}, {"date": "2024-12-06", "close": 82.66, "volume": 1320996.0}, {"date": "2024-12-09", "close": 82.43, "volume": 1169791.0}, {"date": "2024-12-10", "close": 82.07, "volume": 1150442.0}, {"date": "2024-12-11", "close": 82.13, "volume": 1118457.0}, {"date": "2024-12-12", "close": 81.09, "volume": 893920.0}, {"date": "2024-12-13", "close": 80.92, "volume": 874333.0}, {"date": "2024-12-16", "close": 81.34, "volume": 935361.0}, {"date": "2024-12-17", "close": 80.07, "volume": 940434.0}, {"date": "2024-12-18", "close": 76.11, "volume": 2339646.0}, {"date": "2024-12-19", "close": 75.82, "volume": 1630702.0}, {"date": "2024-12-20", "close": 76.85, "volume": 3646146.0}, {"date": "2024-12-23", "close": 76.44, "volume": 1265284.0}, {"date": "2024-12-24", "close": 77.24, "volume": 435522.0}, {"date": "2024-12-26", "close": 77.4, "volume": 795482.0}, {"date": "2024-12-27", "close": 77.21, "volume": 736547.0}, {"date": "2024-12-30", "close": 76.56, "volume": 686410.0}, {"date": "2024-12-31", "close": 76.49, "volume": 784163.0}, {"date": "2025-01-02", "close": 75.79, "volume": 1180876.0}, {"date": "2025-01-03", "close": 75.73, "volume": 1191126.0}, {"date": "2025-01-06", "close": 75.41, "volume": 1684319.0}, {"date": "2025-01-07", "close": 75.6, "volume": 1414542.0}, {"date": "2025-01-08", "close": 76.0, "volume": 1066560.0}, {"date": "2025-01-10", "close": 75.65, "volume": 1261716.0}, {"date": "2025-01-13", "close": 76.97, "volume": 1237297.0}, {"date": "2025-01-14", "close": 78.04, "volume": 1605202.0}, {"date": "2025-01-15", "close": 78.56, "volume": 1026580.0}, {"date": "2025-01-16", "close": 78.84, "volume": 1028571.0}, {"date": "2025-01-17", "close": 79.16, "volume": 1106723.0}, {"date": "2025-01-21", "close": 81.2, "volume": 1820222.0}, {"date": "2025-01-22", "close": 78.41, "volume": 2516302.0}, {"date": "2025-01-23", "close": 78.21, "volume": 1934473.0}, {"date": "2025-01-24", "close": 77.2, "volume": 1928924.0}, {"date": "2025-01-27", "close": 78.8, "volume": 1701403.0}, {"date": "2025-01-28", "close": 76.82, "volume": 1581010.0}, {"date": "2025-01-29", "close": 76.22, "volume": 1240200.0}, {"date": "2025-01-30", "close": 76.69, "volume": 1219241.0}, {"date": "2025-01-31", "close": 76.51, "volume": 840207.0}, {"date": "2025-02-03", "close": 75.43, "volume": 1097623.0}, {"date": "2025-02-04", "close": 75.39, "volume": 913146.0}, {"date": "2025-02-05", "close": 74.55, "volume": 1495540.0}, {"date": "2025-02-06", "close": 75.26, "volume": 1116776.0}, {"date": "2025-02-07", "close": 74.52, "volume": 1110337.0}, {"date": "2025-02-10", "close": 73.93, "volume": 1166651.0}, {"date": "2025-02-11", "close": 74.0, "volume": 959749.0}, {"date": "2025-02-12", "close": 72.8, "volume": 1133189.0}, {"date": "2025-02-13", "close": 73.1, "volume": 1287529.0}, {"date": "2025-02-14", "close": 72.28, "volume": 1582254.0}, {"date": "2025-02-18", "close": 72.44, "volume": 1645460.0}, {"date": "2025-02-19", "close": 72.6, "volume": 1243166.0}, {"date": "2025-02-20", "close": 72.43, "volume": 969701.0}, {"date": "2025-02-21", "close": 72.34, "volume": 1648802.0}, {"date": "2025-02-24", "close": 72.53, "volume": 1234472.0}, {"date": "2025-02-25", "close": 73.24, "volume": 1170037.0}, {"date": "2025-02-26", "close": 73.07, "volume": 920914.0}, {"date": "2025-02-27", "close": 73.25, "volume": 909038.0}, {"date": "2025-02-28", "close": 74.73, "volume": 1458474.0}, {"date": "2025-03-03", "close": 74.02, "volume": 1396491.0}, {"date": "2025-03-04", "close": 70.19, "volume": 2459428.0}, {"date": "2025-03-05", "close": 72.37, "volume": 1881619.0}, {"date": "2025-03-06", "close": 73.37, "volume": 1552955.0}, {"date": "2025-03-07", "close": 75.42, "volume": 2577518.0}, {"date": "2025-03-10", "close": 75.44, "volume": 1452954.0}, {"date": "2025-03-11", "close": 73.65, "volume": 1521523.0}, {"date": "2025-03-12", "close": 72.72, "volume": 1161914.0}, {"date": "2025-03-13", "close": 71.99, "volume": 1371489.0}, {"date": "2025-03-14", "close": 73.19, "volume": 1132536.0}, {"date": "2025-03-17", "close": 74.62, "volume": 1255532.0}, {"date": "2025-03-18", "close": 74.25, "volume": 1057977.0}, {"date": "2025-03-19", "close": 74.44, "volume": 1827809.0}, {"date": "2025-03-20", "close": 73.49, "volume": 2659628.0}, {"date": "2025-03-21", "close": 73.08, "volume": 3154138.0}, {"date": "2025-03-24", "close": 74.28, "volume": 2190685.0}, {"date": "2025-03-25", "close": 74.64, "volume": 2109717.0}, {"date": "2025-03-26", "close": 75.17, "volume": 1097109.0}, {"date": "2025-03-27", "close": 75.28, "volume": 1082584.0}, {"date": "2025-03-28", "close": 73.0, "volume": 1075587.0}, {"date": "2025-03-31", "close": 72.25, "volume": 1567316.0}, {"date": "2025-04-01", "close": 72.16, "volume": 1219583.0}, {"date": "2025-04-02", "close": 72.48, "volume": 1148406.0}, {"date": "2025-04-03", "close": 66.87, "volume": 1977196.0}, {"date": "2025-04-04", "close": 60.72, "volume": 3237453.0}, {"date": "2025-04-07", "close": 61.09, "volume": 2703364.0}, {"date": "2025-04-08", "close": 60.93, "volume": 1703900.0}, {"date": "2025-04-09", "close": 66.78, "volume": 2160661.0}, {"date": "2025-04-10", "close": 64.52, "volume": 1581657.0}, {"date": "2025-04-11", "close": 65.68, "volume": 1258975.0}, {"date": "2025-04-14", "close": 65.99, "volume": 1343359.0}, {"date": "2025-04-15", "close": 65.42, "volume": 731723.0}, {"date": "2025-04-16", "close": 64.98, "volume": 1220228.0}, {"date": "2025-04-17", "close": 66.04, "volume": 1563029.0}, {"date": "2025-04-21", "close": 64.58, "volume": 1706194.0}, {"date": "2025-04-22", "close": 65.45, "volume": 2352822.0}, {"date": "2025-04-23", "close": 66.23, "volume": 2115167.0}, {"date": "2025-04-24", "close": 67.93, "volume": 1980650.0}, {"date": "2025-04-25", "close": 68.42, "volume": 1697978.0}, {"date": "2025-04-28", "close": 69.38, "volume": 1610755.0}, {"date": "2025-04-29", "close": 69.98, "volume": 1227837.0}, {"date": "2025-04-30", "close": 70.37, "volume": 1261191.0}, {"date": "2025-05-01", "close": 70.27, "volume": 1043399.0}, {"date": "2025-05-02", "close": 71.02, "volume": 2105614.0}, {"date": "2025-05-05", "close": 70.49, "volume": 1066037.0}, {"date": "2025-05-06", "close": 69.49, "volume": 1073424.0}, {"date": "2025-05-07", "close": 70.0, "volume": 1975929.0}, {"date": "2025-05-08", "close": 72.22, "volume": 1600752.0}, {"date": "2025-05-09", "close": 72.41, "volume": 1146177.0}, {"date": "2025-05-12", "close": 76.8, "volume": 2220723.0}, {"date": "2025-05-13", "close": 76.52, "volume": 3006159.0}, {"date": "2025-05-14", "close": 75.21, "volume": 1719814.0}, {"date": "2025-05-15", "close": 76.0, "volume": 869972.0}, {"date": "2025-05-16", "close": 76.68, "volume": 1117979.0}, {"date": "2025-05-19", "close": 76.42, "volume": 788418.0}, {"date": "2025-05-20", "close": 76.05, "volume": 1269689.0}, {"date": "2025-05-21", "close": 73.38, "volume": 1436413.0}, {"date": "2025-05-22", "close": 73.48, "volume": 834117.0}, {"date": "2025-05-23", "close": 72.92, "volume": 804253.0}, {"date": "2025-05-27", "close": 74.71, "volume": 1478231.0}, {"date": "2025-05-28", "close": 73.99, "volume": 1034674.0}, {"date": "2025-05-29", "close": 74.0, "volume": 1206158.0}, {"date": "2025-05-30", "close": 74.03, "volume": 1570627.0}, {"date": "2025-06-02", "close": 73.53, "volume": 1059521.0}, {"date": "2025-06-03", "close": 74.49, "volume": 1081873.0}, {"date": "2025-06-04", "close": 74.49, "volume": 911714.0}, {"date": "2025-06-05", "close": 74.5, "volume": 955122.0}, {"date": "2025-06-06", "close": 75.57, "volume": 793032.0}, {"date": "2025-06-09", "close": 77.08, "volume": 1122062.0}, {"date": "2025-06-10", "close": 77.85, "volume": 1403607.0}, {"date": "2025-06-11", "close": 76.8, "volume": 1207063.0}, {"date": "2025-06-12", "close": 77.8, "volume": 1425795.0}, {"date": "2025-06-13", "close": 77.38, "volume": 1407397.0}, {"date": "2025-06-16", "close": 77.24, "volume": 1054496.0}, {"date": "2025-06-17", "close": 76.86, "volume": 2154954.0}, {"date": "2025-06-18", "close": 76.61, "volume": 1946899.0}, {"date": "2025-06-20", "close": 76.98, "volume": 3144065.0}, {"date": "2025-06-23", "close": 77.5, "volume": 1860579.0}, {"date": "2025-06-24", "close": 78.76, "volume": 2192039.0}, {"date": "2025-06-25", "close": 79.28, "volume": 1486737.0}, {"date": "2025-06-26", "close": 80.26, "volume": 1557633.0}, {"date": "2025-06-27", "close": 80.34, "volume": 2416855.0}, {"date": "2025-06-30", "close": 80.29, "volume": 1245786.0}, {"date": "2025-07-01", "close": 80.98, "volume": 1491801.0}, {"date": "2025-07-02", "close": 81.94, "volume": 968413.0}, {"date": "2025-07-03", "close": 82.23, "volume": 907016.0}, {"date": "2025-07-07", "close": 81.37, "volume": 1329966.0}, {"date": "2025-07-08", "close": 82.12, "volume": 1281402.0}, {"date": "2025-07-09", "close": 82.47, "volume": 753805.0}, {"date": "2025-07-10", "close": 85.23, "volume": 2201058.0}, {"date": "2025-07-11", "close": 85.02, "volume": 1167448.0}, {"date": "2025-07-14", "close": 85.39, "volume": 1316599.0}, {"date": "2025-07-15", "close": 84.45, "volume": 2383240.0}, {"date": "2025-07-16", "close": 84.14, "volume": 1253474.0}, {"date": "2025-07-17", "close": 85.36, "volume": 1405879.0}, {"date": "2025-07-18", "close": 85.0, "volume": 1458963.0}, {"date": "2025-07-21", "close": 84.75, "volume": 1698952.0}, {"date": "2025-07-22", "close": 86.04, "volume": 1271608.0}, {"date": "2025-07-23", "close": 87.21, "volume": 2430170.0}, {"date": "2025-07-24", "close": 80.93, "volume": 4148068.0}, {"date": "2025-07-25", "close": 79.5, "volume": 4302764.0}, {"date": "2025-07-28", "close": 78.56, "volume": 2404976.0}, {"date": "2025-07-29", "close": 78.14, "volume": 2905033.0}, {"date": "2025-07-30", "close": 78.05, "volume": 2713363.0}, {"date": "2025-07-31", "close": 77.77, "volume": 1803937.0}, {"date": "2025-08-01", "close": 77.23, "volume": 1357945.0}, {"date": "2025-08-04", "close": 77.81, "volume": 1139385.0}, {"date": "2025-08-05", "close": 78.22, "volume": 1292109.0}, {"date": "2025-08-06", "close": 77.47, "volume": 1276535.0}, {"date": "2025-08-07", "close": 77.38, "volume": 877897.0}, {"date": "2025-08-08", "close": 77.02, "volume": 744907.0}, {"date": "2025-08-11", "close": 77.58, "volume": 1643318.0}, {"date": "2025-08-12", "close": 78.54, "volume": 1264056.0}, {"date": "2025-08-13", "close": 81.35, "volume": 1873803.0}, {"date": "2025-08-14", "close": 80.32, "volume": 973309.0}, {"date": "2025-08-15", "close": 78.89, "volume": 1352892.0}, {"date": "2025-08-18", "close": 79.07, "volume": 1571103.0}, {"date": "2025-08-19", "close": 79.68, "volume": 1137654.0}, {"date": "2025-08-20", "close": 79.29, "volume": 1433707.0}, {"date": "2025-08-21", "close": 79.48, "volume": 1013720.0}, {"date": "2025-08-22", "close": 81.53, "volume": 876754.0}, {"date": "2025-08-25", "close": 80.76, "volume": 674630.0}, {"date": "2025-08-26", "close": 81.38, "volume": 1187184.0}, {"date": "2025-08-27", "close": 81.89, "volume": 679117.0}, {"date": "2025-08-28", "close": 80.46, "volume": 935215.0}, {"date": "2025-08-29", "close": 80.16, "volume": 1289672.0}, {"date": "2025-09-02", "close": 79.53, "volume": 1906717.0}, {"date": "2025-09-03", "close": 79.7, "volume": 1539619.0}, {"date": "2025-09-04", "close": 81.33, "volume": 794694.0}, {"date": "2025-09-05", "close": 81.45, "volume": 1646814.0}, {"date": "2025-09-08", "close": 82.74, "volume": 1816010.0}, {"date": "2025-09-09", "close": 80.53, "volume": 1068937.0}, {"date": "2025-09-10", "close": 81.02, "volume": 950301.0}, {"date": "2025-09-11", "close": 82.24, "volume": 1110577.0}, {"date": "2025-09-12", "close": 81.23, "volume": 986921.0}, {"date": "2025-09-15", "close": 82.23, "volume": 1806603.0}, {"date": "2025-09-16", "close": 83.43, "volume": 1891287.0}, {"date": "2025-09-17", "close": 82.71, "volume": 2065767.0}, {"date": "2025-09-18", "close": 83.92, "volume": 1062195.0}, {"date": "2025-09-19", "close": 83.62, "volume": 2488804.0}, {"date": "2025-09-22", "close": 83.49, "volume": 1278370.0}, {"date": "2025-09-23", "close": 83.01, "volume": 1128167.0}, {"date": "2025-09-24", "close": 82.76, "volume": 1319353.0}, {"date": "2025-09-25", "close": 82.35, "volume": 1236581.0}, {"date": "2025-09-26", "close": 83.49, "volume": 1396496.0}, {"date": "2025-09-29", "close": 84.03, "volume": 1459888.0}, {"date": "2025-09-30", "close": 84.49, "volume": 1271368.0}, {"date": "2025-10-01", "close": 85.21, "volume": 1757804.0}, {"date": "2025-10-02", "close": 86.35, "volume": 1125983.0}, {"date": "2025-10-03", "close": 86.85, "volume": 1497468.0}, {"date": "2025-10-06", "close": 87.34, "volume": 1293376.0}, {"date": "2025-10-07", "close": 85.03, "volume": 926012.0}, {"date": "2025-10-08", "close": 86.22, "volume": 1018243.0}, {"date": "2025-10-09", "close": 84.64, "volume": 1253081.0}, {"date": "2025-10-10", "close": 81.53, "volume": 1198540.0}, {"date": "2025-10-13", "close": 81.74, "volume": 1451872.0}, {"date": "2025-10-14", "close": 83.76, "volume": 996584.0}, {"date": "2025-10-15", "close": 82.51, "volume": 1219826.0}, {"date": "2025-10-16", "close": 81.65, "volume": 861039.0}, {"date": "2025-10-17", "close": 81.36, "volume": 1053297.0}, {"date": "2025-10-20", "close": 82.4, "volume": 1039680.0}, {"date": "2025-10-21", "close": 83.02, "volume": 1237516.0}, {"date": "2025-10-22", "close": 82.58, "volume": 2456764.0}, {"date": "2025-10-23", "close": 79.47, "volume": 3737480.0}, {"date": "2025-10-24", "close": 81.22, "volume": 2409901.0}, {"date": "2025-10-27", "close": 80.47, "volume": 1925124.0}, {"date": "2025-10-28", "close": 79.95, "volume": 1602423.0}, {"date": "2025-10-29", "close": 79.99, "volume": 1802480.0}, {"date": "2025-10-30", "close": 79.42, "volume": 1226737.0}, {"date": "2025-10-31", "close": 80.81, "volume": 1412726.0}, {"date": "2025-11-03", "close": 79.98, "volume": 1289563.0}, {"date": "2025-11-04", "close": 79.76, "volume": 1493270.0}, {"date": "2025-11-05", "close": 80.27, "volume": 1266102.0}, {"date": "2025-11-06", "close": 80.43, "volume": 900077.0}, {"date": "2025-11-07", "close": 82.03, "volume": 1371514.0}, {"date": "2025-11-10", "close": 82.06, "volume": 1442749.0}, {"date": "2025-11-11", "close": 82.45, "volume": 681451.0}, {"date": "2025-11-12", "close": 82.48, "volume": 1054544.0}, {"date": "2025-11-13", "close": 81.45, "volume": 965776.0}, {"date": "2025-11-14", "close": 80.72, "volume": 1446487.0}, {"date": "2025-11-17", "close": 80.06, "volume": 948536.0}, {"date": "2025-11-18", "close": 79.85, "volume": 952546.0}, {"date": "2025-11-19", "close": 79.78, "volume": 1328669.0}, {"date": "2025-11-20", "close": 79.53, "volume": 1272709.0}, {"date": "2025-11-21", "close": 81.33, "volume": 1325555.0}, {"date": "2025-11-24", "close": 82.39, "volume": 1941177.0}, {"date": "2025-11-25", "close": 82.92, "volume": 1150576.0}, {"date": "2025-11-26", "close": 83.04, "volume": 905400.0}, {"date": "2025-11-28", "close": 83.16, "volume": 616112.0}, {"date": "2025-12-01", "close": 82.0, "volume": 1032994.0}, {"date": "2025-12-02", "close": 82.43, "volume": 1037387.0}, {"date": "2025-12-03", "close": 83.7, "volume": 971920.0}, {"date": "2025-12-04", "close": 83.14, "volume": 1812690.0}, {"date": "2025-12-05", "close": 83.47, "volume": 1910235.0}, {"date": "2025-12-08", "close": 84.41, "volume": 1075447.0}, {"date": "2025-12-09", "close": 83.9, "volume": 1032142.0}, {"date": "2025-12-10", "close": 85.1, "volume": 1475631.0}, {"date": "2025-12-11", "close": 86.85, "volume": 1501697.0}, {"date": "2025-12-12", "close": 87.17, "volume": 2139070.0}, {"date": "2025-12-15", "close": 87.94, "volume": 1867835.0}, {"date": "2025-12-16", "close": 86.33, "volume": 1569117.0}, {"date": "2025-12-17", "close": 87.44, "volume": 2314242.0}, {"date": "2025-12-18", "close": 87.96, "volume": 1904081.0}, {"date": "2025-12-19", "close": 89.46, "volume": 2682562.0}, {"date": "2025-12-22", "close": 90.88, "volume": 1463588.0}, {"date": "2025-12-23", "close": 90.5, "volume": 1126241.0}, {"date": "2025-12-24", "close": 90.87, "volume": 651030.0}, {"date": "2025-12-26", "close": 90.22, "volume": 691767.0}, {"date": "2025-12-29", "close": 88.74, "volume": 961427.0}, {"date": "2025-12-30", "close": 88.34, "volume": 1214620.0}, {"date": "2025-12-31", "close": 87.17, "volume": 1512637.0}, {"date": "2026-01-02", "close": 87.05, "volume": 1767728.0}, {"date": "2026-01-05", "close": 89.0, "volume": 2390080.0}, {"date": "2026-01-06", "close": 90.07, "volume": 1719427.0}, {"date": "2026-01-07", "close": 88.58, "volume": 2119519.0}, {"date": "2026-01-08", "close": 91.71, "volume": 2115802.0}, {"date": "2026-01-09", "close": 93.83, "volume": 1572485.0}, {"date": "2026-01-12", "close": 93.28, "volume": 2133511.0}, {"date": "2026-01-13", "close": 93.5, "volume": 1366433.0}, {"date": "2026-01-14", "close": 94.17, "volume": 1091834.0}, {"date": "2026-01-15", "close": 93.56, "volume": 1468003.0}, {"date": "2026-01-16", "close": 94.23, "volume": 1448937.0}, {"date": "2026-01-20", "close": 93.16, "volume": 1383401.0}, {"date": "2026-01-21", "close": 96.32, "volume": 1956645.0}, {"date": "2026-01-22", "close": 96.03, "volume": 1010217.0}, {"date": "2026-01-23", "close": 95.0, "volume": 1039871.0}, {"date": "2026-01-26", "close": 94.64, "volume": 1279974.0}, {"date": "2026-01-27", "close": 94.23, "volume": 1849470.0}, {"date": "2026-01-28", "close": 86.79, "volume": 6415359.0}, {"date": "2026-01-29", "close": 87.82, "volume": 3411543.0}, {"date": "2026-01-30", "close": 88.06, "volume": 2354274.0}, {"date": "2026-02-02", "close": 87.56, "volume": 2326185.0}, {"date": "2026-02-03", "close": 88.63, "volume": 2252478.0}, {"date": "2026-02-04", "close": 90.73, "volume": 3184262.0}, {"date": "2026-02-05", "close": 92.85, "volume": 2664877.0}, {"date": "2026-02-06", "close": 95.44, "volume": 1863353.0}, {"date": "2026-02-09", "close": 95.47, "volume": 1605250.0}, {"date": "2026-02-10", "close": 95.87, "volume": 2028627.0}, {"date": "2026-02-11", "close": 97.28, "volume": 1418445.0}, {"date": "2026-02-12", "close": 98.75, "volume": 2873094.0}, {"date": "2026-02-13", "close": 98.09, "volume": 1727922.0}, {"date": "2026-02-17", "close": 99.7, "volume": 1658039.0}, {"date": "2026-02-18", "close": 100.25, "volume": 1997236.0}, {"date": "2026-02-19", "close": 99.03, "volume": 1672373.0}, {"date": "2026-02-20", "close": 100.77, "volume": 1753735.0}, {"date": "2026-02-23", "close": 98.8, "volume": 1284593.0}, {"date": "2026-02-24", "close": 98.99, "volume": 1147784.0}, {"date": "2026-02-25", "close": 96.64, "volume": 1213711.0}, {"date": "2026-02-26", "close": 98.63, "volume": 1408576.0}, {"date": "2026-02-27", "close": 98.65, "volume": 1239707.0}, {"date": "2026-03-02", "close": 100.68, "volume": 1671799.0}, {"date": "2026-03-03", "close": 98.55, "volume": 1654259.0}, {"date": "2026-03-04", "close": 99.31, "volume": 1033638.0}, {"date": "2026-03-05", "close": 96.4, "volume": 1491506.0}, {"date": "2026-03-06", "close": 94.96, "volume": 1137740.0}, {"date": "2026-03-09", "close": 94.14, "volume": 1369154.0}, {"date": "2026-03-10", "close": 92.51, "volume": 2160211.0}, {"date": "2026-03-11", "close": 93.27, "volume": 1414017.0}, {"date": "2026-03-12", "close": 91.54, "volume": 1646523.0}, {"date": "2026-03-13", "close": 91.05, "volume": 1184068.0}, {"date": "2026-03-16", "close": 91.86, "volume": 1846573.0}, {"date": "2026-03-17", "close": 91.49, "volume": 1247444.0}, {"date": "2026-03-18", "close": 89.1, "volume": 1972170.0}, {"date": "2026-03-19", "close": 88.69, "volume": 2299710.0}, {"date": "2026-03-20", "close": 88.77, "volume": 4588685.0}, {"date": "2026-03-23", "close": 89.03, "volume": 1661608.0}, {"date": "2026-03-24", "close": 90.58, "volume": 1545670.0}, {"date": "2026-03-25", "close": 90.71, "volume": 1200840.0}, {"date": "2026-03-26", "close": 88.89, "volume": 1311722.0}, {"date": "2026-03-27", "close": 87.47, "volume": 986494.0}, {"date": "2026-03-30", "close": 85.95, "volume": 1163585.0}, {"date": "2026-03-31", "close": 87.56, "volume": 1516628.0}, {"date": "2026-04-01", "close": 88.91, "volume": 1216939.0}, {"date": "2026-04-02", "close": 88.05, "volume": 783441.0}, {"date": "2026-04-06", "close": 88.54, "volume": 710412.0}, {"date": "2026-04-07", "close": 87.68, "volume": 943132.0}, {"date": "2026-04-08", "close": 91.37, "volume": 1306746.0}, {"date": "2026-04-09", "close": 91.41, "volume": 1062709.0}, {"date": "2026-04-10", "close": 91.39, "volume": 840249.0}, {"date": "2026-04-13", "close": 93.11, "volume": 1127359.0}, {"date": "2026-04-14", "close": 92.65, "volume": 849422.0}, {"date": "2026-04-15", "close": 90.49, "volume": 1238087.0}, {"date": "2026-04-16", "close": 90.27, "volume": 894464.0}, {"date": "2026-04-17", "close": 91.61, "volume": 982922.0}, {"date": "2026-04-20", "close": 91.5, "volume": 599705.0}, {"date": "2026-04-21", "close": 90.79, "volume": 1566729.0}, {"date": "2026-04-22", "close": 89.46, "volume": 1462138.0}, {"date": "2026-04-23", "close": 90.37, "volume": 1189836.0}, {"date": "2026-04-24", "close": 87.96, "volume": 1219029.0}, {"date": "2026-04-27", "close": 88.48, "volume": 1109964.0}, {"date": "2026-04-28", "close": 88.14, "volume": 903833.0}, {"date": "2026-04-29", "close": 89.78, "volume": 2613344.0}, {"date": "2026-04-30", "close": 95.96, "volume": 3709179.0}, {"date": "2026-05-01", "close": 94.72, "volume": 1855662.0}, {"date": "2026-05-04", "close": 90.94, "volume": 1637970.0}, {"date": "2026-05-05", "close": 91.63, "volume": 1298425.0}, {"date": "2026-05-06", "close": 93.09, "volume": 1177785.0}, {"date": "2026-05-07", "close": 91.59, "volume": 1192660.0}, {"date": "2026-05-08", "close": 91.01, "volume": 1379032.0}, {"date": "2026-05-11", "close": 91.66, "volume": 1388617.0}, {"date": "2026-05-12", "close": 90.82, "volume": 1176220.0}, {"date": "2026-05-13", "close": 91.38, "volume": 1383250.0}, {"date": "2026-05-14", "close": 91.54, "volume": 1057570.0}, {"date": "2026-05-15", "close": 88.77, "volume": 1629106.0}, {"date": "2026-05-18", "close": 90.59, "volume": 1240495.0}, {"date": "2026-05-19", "close": 88.18, "volume": 1012407.0}, {"date": "2026-05-20", "close": 89.52, "volume": 1083760.0}, {"date": "2026-05-21", "close": 90.24, "volume": 1004802.0}, {"date": "2026-05-22", "close": 91.83, "volume": 843693.0}, {"date": "2026-05-26", "close": 92.68, "volume": 855283.0}, {"date": "2026-05-27", "close": 92.32, "volume": 843408.0}, {"date": "2026-05-28", "close": 91.92, "volume": 1537610.0}, {"date": "2026-05-29", "close": 91.76, "volume": 2139845.0}, {"date": "2026-06-01", "close": 89.59, "volume": 1415172.0}, {"date": "2026-06-02", "close": 91.37, "volume": 1451793.0}, {"date": "2026-06-03", "close": 91.38, "volume": 1338968.0}, {"date": "2026-06-04", "close": 91.09, "volume": 1278734.0}, {"date": "2026-06-05", "close": 91.08, "volume": 1289927.0}, {"date": "2026-06-08", "close": 91.43, "volume": 1164164.0}, {"date": "2026-06-09", "close": 93.29, "volume": 1225963.0}, {"date": "2026-06-10", "close": 91.33, "volume": 1152580.0}, {"date": "2026-06-11", "close": 93.75, "volume": 1139139.0}, {"date": "2026-06-12", "close": 92.82, "volume": 1448592.0}, {"date": "2026-06-15", "close": 93.75, "volume": 1869051.0}, {"date": "2026-06-16", "close": 93.74, "volume": 1145249.0}, {"date": "2026-06-17", "close": 92.69, "volume": 944656.0}, {"date": "2026-06-18", "close": 89.47, "volume": 4306709.0}, {"date": "2026-06-22", "close": 86.94, "volume": 2101481.0}, {"date": "2026-06-23", "close": 86.4, "volume": 1591357.0}, {"date": "2026-06-24", "close": 86.54, "volume": 1846890.0}, {"date": "2026-06-25", "close": 89.06, "volume": 2153408.0}, {"date": "2026-06-26", "close": 91.22, "volume": 2352738.0}, {"date": "2026-06-29", "close": 90.15, "volume": 1941730.0}, {"date": "2026-06-30", "close": 91.73, "volume": 1648883.0}, {"date": "2026-07-01", "close": 91.93, "volume": 1334910.0}, {"date": "2026-07-02", "close": 92.5, "volume": 1281272.0}, {"date": "2026-07-06", "close": 93.84, "volume": 1527195.0}, {"date": "2026-07-07", "close": 91.58, "volume": 1463684.0}, {"date": "2026-07-08", "close": 89.83, "volume": 1061843.0}, {"date": "2026-07-09", "close": 90.43, "volume": 1081861.0}, {"date": "2026-07-10", "close": 90.91, "volume": 607661.0}, {"date": "2026-07-13", "close": 89.42, "volume": 1332231.0}, {"date": "2026-07-14", "close": 89.5, "volume": 1372317.0}, {"date": "2026-07-15", "close": 88.75, "volume": 1294685.0}, {"date": "2026-07-16", "close": 90.64, "volume": 1252000.0}, {"date": "2026-07-17", "close": 91.48, "volume": 1641794.0}, {"date": "2026-07-20", "close": 90.79, "volume": 2242579.0}, {"date": "2026-07-21", "close": 90.53, "volume": 1013097.0}, {"date": "2026-07-22", "close": 91.71, "volume": 1024493.0}, {"date": "2026-07-23", "close": 93.19, "volume": 1588371.0}, {"date": "2026-07-24", "close": 95.53, "volume": 1028566.0}, {"date": "2026-07-27", "close": 96.13, "volume": 2765656.0}, {"date": "2026-07-28", "close": 89.96, "volume": 5433171.0}, {"date": "2026-07-29", "close": 85.65, "volume": 3176232.0}, {"date": "2026-07-30", "close": 87.09, "volume": 2132084.0}, {"date": "2026-07-31", "close": 85.26, "volume": 2253465.0}, {"date": "2026-08-03", "close": 86.39, "volume": 1735244.0}, {"date": "2026-08-04", "close": 89.12, "volume": 1487842.0}, {"date": "2026-08-05", "close": 88.46, "volume": 1599668.0}, {"date": "2026-08-06", "close": 87.89, "volume": 1273779.0}, {"date": "2026-08-07", "close": 89.43, "volume": 1233537.0}], "refreshing": true}