{"ticker": "VOYA", "overview": {"cik": "1535929", "ticker": "VOYA", "name": "Voya Financial, Inc.", "industry": "Life Insurance", "country": "United States", "sic": "6311", "announcements": [{"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0001535929-26-000181", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-10-28", "title": "Form DFAN14A", "accession": "0001140361-26-041060", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-10-27", "title": "Form DFAN14A", "accession": "0001140361-26-040860", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010397", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-10-26", "title": "Form DFAN14A", "accession": "0001140361-26-040767", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-10-19", "title": "Form DFAN14A", "accession": "0001140361-26-040120", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001535929-26-000179", "price_sensitive": true}, {"form": "DFAN14A", "date": "2026-10-09", "title": "Form DFAN14A", "accession": "0001140361-26-039265", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-10-07", "title": "Form DFAN14A", "accession": "0001140361-26-038938", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001535929-26-000176", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001535929-26-000171", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001535929-26-000169", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-09-24", "title": "Form DFAN14A", "accession": "0001140361-26-037563", "price_sensitive": false}, {"form": "DEFN14A", "date": "2026-09-24", "title": "Form DEFN14A", "accession": "0001140361-26-037504", "price_sensitive": false}, {"form": "PRRN14A", "date": "2026-09-14", "title": "Form PRRN14A", "accession": "0001140361-26-036449", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001535929-26-000166", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001535929-26-000164", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008560", "price_sensitive": false}, {"form": "PRRN14A", "date": "2026-08-20", "title": "Form PRRN14A", "accession": "0001140361-26-033879", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001535929-26-000162", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000271", "price_sensitive": false}, {"form": "13F-NT", "date": "2026-08-12", "title": "Form 13F-NT", "accession": "0001535929-26-000160", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-08-10", "title": "Form DFAN14A", "accession": "0001140361-26-032015", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001535929-26-000157", "price_sensitive": true}, {"form": "DFAN14A", "date": "2026-08-06", "title": "Form DFAN14A", "accession": "0001140361-26-031676", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 3690671.974, "net": -3690671.974, "insiders": 2, "first_date": "2026-08-21", "last_date": "2026-10-26"}, "metrics": {"ticker": "VOYA", "has_prices": true, "as_of": "2026-08-07", "last": 101.4, "prev_close": 101.5, "change": -0.09999999999999432, "change_pct": -0.0009852216748767913, "session_volume": 1134584.0, "vwap_5": 100.69089881035168, "vwap_20": 99.62257854187636, "vwap_60": 91.43855326651351, "vwap_250": 78.72904778241274, "high_52w": 101.5, "low_52w": 65.51, "avg_volume_20": 1000746.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001126", "src": "13DG", "ticker": "VOYA", "cik": "1535929", "company": "Voya Financial, Inc.", "company_raw": "Voya Financial, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC moves to a 4.79% passive stake in VOYA", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-001126-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "0001535929-26-000181", "src": "INSIDERS", "ticker": "VOYA", "cik": "1535929", "company": "Voya Financial, Inc.", "company_raw": "Voya Financial, Inc.", "who": "Trevor Ogle", "who_key": "Ogle Trevor", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 200530.33000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Insider offloads $201K of VOYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1947110/000153592926000181/0001535929-26-000181-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11029}, {"id": "0001535929-26-000166", "src": "INSIDERS", "ticker": "VOYA", "cik": "1535929", "company": "Voya Financial, Inc.", "company_raw": "Voya Financial, Inc.", "who": "Santhosh Keshavan", "who_key": "Keshavan Santhosh", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1334512.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Insider files routine paperwork on VOYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1852193/000153592926000166/0001535929-26-000166-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106069}, {"id": "0001535929-26-000164", "src": "INSIDERS", "ticker": "VOYA", "cik": "1535929", "company": "Voya Financial, Inc.", "company_raw": "Voya Financial, Inc.", "who": "Santhosh Keshavan", "who_key": "Keshavan Santhosh", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3490141.644, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Insider offloads $3.5M of VOYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1852193/000153592926000164/0001535929-26-000164-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106069}, {"id": "0001535929-26-000162", "src": "INSIDERS", "ticker": "VOYA", "cik": "1535929", "company": "Voya Financial, Inc.", "company_raw": "Voya Financial, Inc.", "who": "Brannigan C. Thompson", "who_key": "Thompson Brannigan C", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 73102.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Insider files routine paperwork on VOYA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1991339/000153592926000162/0001535929-26-000162-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113269}, {"id": "13DG-0000902219-26-000271", "src": "13DG", "ticker": "VOYA", "cik": "1535929", "company": "Voya Financial, Inc.", "company_raw": "Voya Financial, Inc.", "who": "Voya Financial, Inc.", "who_key": "Voya Financial, 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": "Life Insurance", "country": "United States", "headline": "Voya Financial, Inc. moves to a 4.3% passive stake in VOYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1535929/0000902219-26-000271-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "13DG-0000315066-26-002175", "src": "13DG", "ticker": "VOYA", "cik": "1535929", "company": "Voya Financial, Inc.", "company_raw": "Voya Financial, 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": "Life Insurance", "country": "United States", "headline": "FMR LLC moves to a 1.3% passive stake in VOYA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002175-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001390777-26-000081", "src": "13DG", "ticker": "VOYA", "cik": "1535929", "company": "Voya Financial, Inc.", "company_raw": "Voya Financial, Inc.", "who": "Bank of New York Mellon Corp", "who_key": "Bank of New York Mellon Corp", "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": "Life Insurance", "country": "United States", "headline": "Bank of New York Mellon Corp moves to a 6.3% passive stake in VOYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/0001390777-26-000081-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0000902219-26-000143", "src": "13DG", "ticker": "VOYA", "cik": "1535929", "company": "Voya Financial, Inc.", "company_raw": "Voya Financial, Inc.", "who": "Voya Financial, Inc.", "who_key": "Voya Financial, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Voya Financial, Inc. takes a 6.6% passive stake in VOYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1535929/0000902219-26-000143-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0002100119-26-001238", "src": "13DG", "ticker": "VOYA", "cik": "1535929", "company": "Voya Financial, Inc.", "company_raw": "Voya Financial, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT 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": "Life Insurance", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VOYA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001238-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0002100121-26-000756", "src": "13DG", "ticker": "VOYA", "cik": "1535929", "company": "Voya Financial, Inc.", "company_raw": "Voya Financial, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT 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": "Life Insurance", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VOYA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000756-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0001390777-26-000056", "src": "13DG", "ticker": "VOYA", "cik": "1535929", "company": "Voya Financial, Inc.", "company_raw": "Voya Financial, Inc.", "who": "Bank of New York Mellon Corp", "who_key": "Bank of New York Mellon Corp", "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": "Life Insurance", "country": "United States", "headline": "Bank of New York Mellon Corp adjusts its stake in VOYA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/0001390777-26-000056-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271669}, {"id": "13DG-0000102909-26-002636", "src": "13DG", "ticker": "VOYA", "cik": "1535929", "company": "Voya Financial, Inc.", "company_raw": "Voya Financial, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "Life Insurance", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VOYA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002636-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}, {"id": "HOUSE-2025-20030891-T656", "src": "CONGRESS", "ticker": "VOYA", "cik": "", "company": "Voya Financial, Inc.", "company_raw": "les Schwab Brokerage Account 924\nSP Voya Financial, 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 trims VOYA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725269}, {"id": "HOUSE-2025-20030891-T657", "src": "CONGRESS", "ticker": "VOYA", "cik": "", "company": "Voya Financial, Inc.", "company_raw": "les Schwab Brokerage Account 924\nSP Voya Financial, 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": "Capitol Hill trade: Hon. Lisa McClain picks up VOYA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733909}, {"id": "HOUSE-2024-20025719-T134", "src": "CONGRESS", "ticker": "VOYA", "cik": "", "company": "Voya Financial, Inc.", "company_raw": "tion\nDate\nAmount Cap.\nGains >\n$200?\nVoya Financial, Inc. Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "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. John James offloads VOYA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2024-07-05", "timestamp": "2024-07-05", "mins": 1224949}, {"id": "HOUSE-2024-20025719-T135", "src": "CONGRESS", "ticker": "VOYA", "cik": "", "company": "Voya Financial, Inc.", "company_raw": "S O: John A. James Children\u2019s Trust\nVoya Financial, Inc. Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. John James picks up VOYA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567669}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001126", "src": "13DG", "ticker": "VOYA", "cik": "1535929", "company": "Voya Financial, Inc.", "company_raw": "Voya Financial, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC moves to a 4.79% passive stake in VOYA", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-001126-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "13DG-0000902219-26-000271", "src": "13DG", "ticker": "VOYA", "cik": "1535929", "company": "Voya Financial, Inc.", "company_raw": "Voya Financial, Inc.", "who": "Voya Financial, Inc.", "who_key": "Voya Financial, 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": "Life Insurance", "country": "United States", "headline": "Voya Financial, Inc. moves to a 4.3% passive stake in VOYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1535929/0000902219-26-000271-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "13DG-0000315066-26-002175", "src": "13DG", "ticker": "VOYA", "cik": "1535929", "company": "Voya Financial, Inc.", "company_raw": "Voya Financial, 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": "Life Insurance", "country": "United States", "headline": "FMR LLC moves to a 1.3% passive stake in VOYA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002175-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001390777-26-000081", "src": "13DG", "ticker": "VOYA", "cik": "1535929", "company": "Voya Financial, Inc.", "company_raw": "Voya Financial, Inc.", "who": "Bank of New York Mellon Corp", "who_key": "Bank of New York Mellon Corp", "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": "Life Insurance", "country": "United States", "headline": "Bank of New York Mellon Corp moves to a 6.3% passive stake in VOYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/0001390777-26-000081-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0000902219-26-000143", "src": "13DG", "ticker": "VOYA", "cik": "1535929", "company": "Voya Financial, Inc.", "company_raw": "Voya Financial, Inc.", "who": "Voya Financial, Inc.", "who_key": "Voya Financial, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Voya Financial, Inc. takes a 6.6% passive stake in VOYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1535929/0000902219-26-000143-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0002100119-26-001238", "src": "13DG", "ticker": "VOYA", "cik": "1535929", "company": "Voya Financial, Inc.", "company_raw": "Voya Financial, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT 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": "Life Insurance", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VOYA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001238-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0002100121-26-000756", "src": "13DG", "ticker": "VOYA", "cik": "1535929", "company": "Voya Financial, Inc.", "company_raw": "Voya Financial, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT 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": "Life Insurance", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VOYA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000756-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0001390777-26-000056", "src": "13DG", "ticker": "VOYA", "cik": "1535929", "company": "Voya Financial, Inc.", "company_raw": "Voya Financial, Inc.", "who": "Bank of New York Mellon Corp", "who_key": "Bank of New York Mellon Corp", "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": "Life Insurance", "country": "United States", "headline": "Bank of New York Mellon Corp adjusts its stake in VOYA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/0001390777-26-000056-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271669}, {"id": "13DG-0000102909-26-002636", "src": "13DG", "ticker": "VOYA", "cik": "1535929", "company": "Voya Financial, Inc.", "company_raw": "Voya Financial, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "Life Insurance", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VOYA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002636-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "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": "Voya Financial, Inc. Common Stock", "new_value": "Voya Financial, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001535929", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001535929", "applied": 1, "detected_at": "2026-10-28T09:30:31.318357"}]}, "key_people": [{"who": "Santhosh Keshavan", "who_key": "Keshavan Santhosh", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3490141.644, "net": -3490141.644, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3490141.644, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1852193/000153592926000164/0001535929-26-000164-index.htm"}], "latest": {"action": "SELL", "amount": 3490141.644, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1852193/000153592926000164/0001535929-26-000164-index.htm"}}, {"who": "Trevor Ogle", "who_key": "Ogle Trevor", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 200530.33000000002, "net": -200530.33000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 200530.33000000002, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1947110/000153592926000181/0001535929-26-000181-index.htm"}], "latest": {"action": "SELL", "amount": 200530.33000000002, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1947110/000153592926000181/0001535929-26-000181-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}, {"who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-07-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-07-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf"}}], "activity": [{"date": "2026-08-21", "net": -3490141.644}, {"date": "2026-10-26", "net": -200530.33000000002}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0001535929-26-000181", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-10-28", "title": "Form DFAN14A", "accession": "0001140361-26-041060", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-10-27", "title": "Form DFAN14A", "accession": "0001140361-26-040860", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010397", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-10-26", "title": "Form DFAN14A", "accession": "0001140361-26-040767", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-10-19", "title": "Form DFAN14A", "accession": "0001140361-26-040120", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001535929-26-000179", "price_sensitive": true}, {"form": "DFAN14A", "date": "2026-10-09", "title": "Form DFAN14A", "accession": "0001140361-26-039265", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-10-07", "title": "Form DFAN14A", "accession": "0001140361-26-038938", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001535929-26-000176", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001535929-26-000171", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001535929-26-000169", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-09-24", "title": "Form DFAN14A", "accession": "0001140361-26-037563", "price_sensitive": false}, {"form": "DEFN14A", "date": "2026-09-24", "title": "Form DEFN14A", "accession": "0001140361-26-037504", "price_sensitive": false}, {"form": "PRRN14A", "date": "2026-09-14", "title": "Form PRRN14A", "accession": "0001140361-26-036449", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001535929-26-000166", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001535929-26-000164", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008560", "price_sensitive": false}, {"form": "PRRN14A", "date": "2026-08-20", "title": "Form PRRN14A", "accession": "0001140361-26-033879", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001535929-26-000162", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000271", "price_sensitive": false}, {"form": "13F-NT", "date": "2026-08-12", "title": "Form 13F-NT", "accession": "0001535929-26-000160", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-08-10", "title": "Form DFAN14A", "accession": "0001140361-26-032015", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001535929-26-000157", "price_sensitive": true}, {"form": "DFAN14A", "date": "2026-08-06", "title": "Form DFAN14A", "accession": "0001140361-26-031676", "price_sensitive": false}], "performance": {"ticker": "VOYA", "has_prices": true, "summary": {"n": 2, "avg": 0.4861891707038444, "win_rate": 1.0, "best": 0.5127554826197226, "worst": 0.45962285878796616, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 67.03, "return": 0.5127554826197226}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 69.47, "return": 0.45962285878796616}]}, "price_series": [{"date": "2016-08-08", "close": 28.01, "volume": 1660839.0}, {"date": "2016-08-09", "close": 27.7, "volume": 1540056.0}, {"date": "2016-08-10", "close": 27.45, "volume": 1600142.0}, {"date": "2016-08-11", "close": 27.52, "volume": 1594610.0}, {"date": "2016-08-12", "close": 27.26, "volume": 1138805.0}, {"date": "2016-08-15", "close": 27.92, "volume": 1026963.0}, {"date": "2016-08-16", "close": 28.77, "volume": 2672243.0}, {"date": "2016-08-17", "close": 28.63, "volume": 3205657.0}, {"date": "2016-08-18", "close": 28.51, "volume": 1953289.0}, {"date": "2016-08-19", "close": 28.25, "volume": 1610835.0}, {"date": "2016-08-22", "close": 28.14, "volume": 2069024.0}, {"date": "2016-08-23", "close": 28.46, "volume": 1089563.0}, {"date": "2016-08-24", "close": 28.31, "volume": 1389224.0}, {"date": "2016-08-25", "close": 28.34, "volume": 1453206.0}, {"date": "2016-08-26", "close": 28.38, "volume": 1815671.0}, {"date": "2016-08-29", "close": 28.74, "volume": 1172218.0}, {"date": "2016-08-30", "close": 29.32, "volume": 1389132.0}, {"date": "2016-08-31", "close": 29.24, "volume": 2318246.0}, {"date": "2016-09-01", "close": 28.76, "volume": 2026546.0}, {"date": "2016-09-02", "close": 29.01, "volume": 1441636.0}, {"date": "2016-09-06", "close": 28.5, "volume": 1607028.0}, {"date": "2016-09-07", "close": 28.74, "volume": 1416841.0}, {"date": "2016-09-08", "close": 28.87, "volume": 1314157.0}, {"date": "2016-09-09", "close": 29.19, "volume": 2056653.0}, {"date": "2016-09-12", "close": 29.47, "volume": 2250424.0}, {"date": "2016-09-13", "close": 29.16, "volume": 1695144.0}, {"date": "2016-09-14", "close": 28.83, "volume": 1743442.0}, {"date": "2016-09-15", "close": 29.45, "volume": 1900389.0}, {"date": "2016-09-16", "close": 29.02, "volume": 2352995.0}, {"date": "2016-09-19", "close": 29.09, "volume": 1318827.0}, {"date": "2016-09-20", "close": 28.83, "volume": 999539.0}, {"date": "2016-09-21", "close": 29.12, "volume": 1829331.0}, {"date": "2016-09-22", "close": 29.04, "volume": 1136479.0}, {"date": "2016-09-23", "close": 28.83, "volume": 1580574.0}, {"date": "2016-09-26", "close": 28.33, "volume": 1387096.0}, {"date": "2016-09-27", "close": 28.41, "volume": 1484570.0}, {"date": "2016-09-28", "close": 28.75, "volume": 1436951.0}, {"date": "2016-09-29", "close": 28.31, "volume": 1764446.0}, {"date": "2016-09-30", "close": 28.82, "volume": 1599421.0}, {"date": "2016-10-03", "close": 28.88, "volume": 1640154.0}, {"date": "2016-10-04", "close": 28.89, "volume": 3091020.0}, {"date": "2016-10-05", "close": 30.31, "volume": 3034020.0}, {"date": "2016-10-06", "close": 30.26, "volume": 1883879.0}, {"date": "2016-10-07", "close": 30.74, "volume": 2374329.0}, {"date": "2016-10-10", "close": 30.9, "volume": 975740.0}, {"date": "2016-10-11", "close": 30.9, "volume": 1672264.0}, {"date": "2016-10-12", "close": 30.91, "volume": 1236485.0}, {"date": "2016-10-13", "close": 29.98, "volume": 3392186.0}, {"date": "2016-10-14", "close": 30.27, "volume": 1119257.0}, {"date": "2016-10-17", "close": 30.16, "volume": 1340595.0}, {"date": "2016-10-18", "close": 30.21, "volume": 866333.0}, {"date": "2016-10-19", "close": 30.75, "volume": 1352767.0}, {"date": "2016-10-20", "close": 30.7, "volume": 1125826.0}, {"date": "2016-10-21", "close": 30.63, "volume": 929310.0}, {"date": "2016-10-24", "close": 30.68, "volume": 1296873.0}, {"date": "2016-10-25", "close": 30.3, "volume": 1181366.0}, {"date": "2016-10-26", "close": 30.64, "volume": 805158.0}, {"date": "2016-10-27", "close": 31.05, "volume": 1547568.0}, {"date": "2016-10-28", "close": 30.67, "volume": 1043665.0}, {"date": "2016-10-31", "close": 30.55, "volume": 1742654.0}, {"date": "2016-11-01", "close": 30.38, "volume": 2232634.0}, {"date": "2016-11-02", "close": 30.39, "volume": 3865244.0}, {"date": "2016-11-03", "close": 30.07, "volume": 2847830.0}, {"date": "2016-11-04", "close": 29.9, "volume": 3012861.0}, {"date": "2016-11-07", "close": 30.99, "volume": 2270232.0}, {"date": "2016-11-08", "close": 31.35, "volume": 1337756.0}, {"date": "2016-11-09", "close": 33.89, "volume": 3698975.0}, {"date": "2016-11-10", "close": 35.78, "volume": 3899247.0}, {"date": "2016-11-11", "close": 36.49, "volume": 3139020.0}, {"date": "2016-11-14", "close": 37.65, "volume": 3905329.0}, {"date": "2016-11-15", "close": 37.66, "volume": 2830350.0}, {"date": "2016-11-16", "close": 36.92, "volume": 1913178.0}, {"date": "2016-11-17", "close": 37.33, "volume": 1200602.0}, {"date": "2016-11-18", "close": 37.36, "volume": 1887359.0}, {"date": "2016-11-21", "close": 37.56, "volume": 1374311.0}, {"date": "2016-11-22", "close": 37.9, "volume": 1921695.0}, {"date": "2016-11-23", "close": 38.11, "volume": 1665316.0}, {"date": "2016-11-25", "close": 38.1, "volume": 524954.0}, {"date": "2016-11-28", "close": 37.51, "volume": 1454852.0}, {"date": "2016-11-29", "close": 37.83, "volume": 1864907.0}, {"date": "2016-11-30", "close": 38.87, "volume": 4407140.0}, {"date": "2016-12-01", "close": 40.02, "volume": 3268992.0}, {"date": "2016-12-02", "close": 39.17, "volume": 2970530.0}, {"date": "2016-12-05", "close": 39.5, "volume": 1330676.0}, {"date": "2016-12-06", "close": 40.06, "volume": 982667.0}, {"date": "2016-12-07", "close": 40.23, "volume": 1601617.0}, {"date": "2016-12-08", "close": 40.64, "volume": 1710438.0}, {"date": "2016-12-09", "close": 41.0, "volume": 1285381.0}, {"date": "2016-12-12", "close": 40.3, "volume": 1618387.0}, {"date": "2016-12-13", "close": 39.91, "volume": 1459978.0}, {"date": "2016-12-14", "close": 39.87, "volume": 2223311.0}, {"date": "2016-12-15", "close": 40.3, "volume": 1857371.0}, {"date": "2016-12-16", "close": 39.85, "volume": 2615438.0}, {"date": "2016-12-19", "close": 39.97, "volume": 933665.0}, {"date": "2016-12-20", "close": 40.16, "volume": 1195937.0}, {"date": "2016-12-21", "close": 40.15, "volume": 1120096.0}, {"date": "2016-12-22", "close": 40.08, "volume": 1003837.0}, {"date": "2016-12-23", "close": 40.29, "volume": 668116.0}, {"date": "2016-12-27", "close": 40.28, "volume": 522330.0}, {"date": "2016-12-28", "close": 39.78, "volume": 964083.0}, {"date": "2016-12-29", "close": 39.39, "volume": 716194.0}, {"date": "2016-12-30", "close": 39.22, "volume": 925802.0}, {"date": "2017-01-03", "close": 39.71, "volume": 2021172.0}, {"date": "2017-01-04", "close": 40.09, "volume": 2316072.0}, {"date": "2017-01-05", "close": 39.32, "volume": 1792351.0}, {"date": "2017-01-06", "close": 39.45, "volume": 1051205.0}, {"date": "2017-01-09", "close": 39.34, "volume": 1455211.0}, {"date": "2017-01-10", "close": 40.36, "volume": 2126082.0}, {"date": "2017-01-11", "close": 40.35, "volume": 2020142.0}, {"date": "2017-01-12", "close": 39.91, "volume": 1286309.0}, {"date": "2017-01-13", "close": 40.54, "volume": 1345910.0}, {"date": "2017-01-17", "close": 39.17, "volume": 1737323.0}, {"date": "2017-01-18", "close": 39.48, "volume": 2637783.0}, {"date": "2017-01-19", "close": 39.24, "volume": 1313182.0}, {"date": "2017-01-20", "close": 39.71, "volume": 1172198.0}, {"date": "2017-01-23", "close": 39.61, "volume": 1207233.0}, {"date": "2017-01-24", "close": 40.16, "volume": 1722497.0}, {"date": "2017-01-25", "close": 40.8, "volume": 1604727.0}, {"date": "2017-01-26", "close": 41.4, "volume": 1536182.0}, {"date": "2017-01-27", "close": 40.69, "volume": 1447732.0}, {"date": "2017-01-30", "close": 40.35, "volume": 1276741.0}, {"date": "2017-01-31", "close": 40.22, "volume": 1436016.0}, {"date": "2017-02-01", "close": 40.86, "volume": 1143101.0}, {"date": "2017-02-02", "close": 39.89, "volume": 1475353.0}, {"date": "2017-02-03", "close": 41.14, "volume": 1430677.0}, {"date": "2017-02-06", "close": 40.88, "volume": 2250650.0}, {"date": "2017-02-07", "close": 40.99, "volume": 2146964.0}, {"date": "2017-02-08", "close": 39.28, "volume": 3422421.0}, {"date": "2017-02-09", "close": 39.89, "volume": 2382864.0}, {"date": "2017-02-10", "close": 40.07, "volume": 1549876.0}, {"date": "2017-02-13", "close": 41.0, "volume": 1835335.0}, {"date": "2017-02-14", "close": 42.0, "volume": 1802713.0}, {"date": "2017-02-15", "close": 42.88, "volume": 1839756.0}, {"date": "2017-02-16", "close": 42.5, "volume": 1690500.0}, {"date": "2017-02-17", "close": 41.9, "volume": 1496614.0}, {"date": "2017-02-21", "close": 42.68, "volume": 1587827.0}, {"date": "2017-02-22", "close": 42.7, "volume": 1658566.0}, {"date": "2017-02-23", "close": 42.93, "volume": 1497539.0}, {"date": "2017-02-24", "close": 41.68, "volume": 1647895.0}, {"date": "2017-02-27", "close": 41.49, "volume": 2071888.0}, {"date": "2017-02-28", "close": 41.23, "volume": 2087463.0}, {"date": "2017-03-01", "close": 42.51, "volume": 1826956.0}, {"date": "2017-03-02", "close": 41.86, "volume": 1522233.0}, {"date": "2017-03-03", "close": 41.98, "volume": 1517742.0}, {"date": "2017-03-06", "close": 41.35, "volume": 1193977.0}, {"date": "2017-03-07", "close": 41.09, "volume": 2162156.0}, {"date": "2017-03-08", "close": 40.97, "volume": 2445697.0}, {"date": "2017-03-09", "close": 40.79, "volume": 1353700.0}, {"date": "2017-03-10", "close": 40.55, "volume": 1359853.0}, {"date": "2017-03-13", "close": 40.8, "volume": 1570658.0}, {"date": "2017-03-14", "close": 40.51, "volume": 1172524.0}, {"date": "2017-03-15", "close": 40.36, "volume": 2384921.0}, {"date": "2017-03-16", "close": 41.05, "volume": 1920682.0}, {"date": "2017-03-17", "close": 39.94, "volume": 2754974.0}, {"date": "2017-03-20", "close": 39.25, "volume": 1341071.0}, {"date": "2017-03-21", "close": 37.86, "volume": 1761099.0}, {"date": "2017-03-22", "close": 37.37, "volume": 2607643.0}, {"date": "2017-03-23", "close": 37.45, "volume": 2119919.0}, {"date": "2017-03-24", "close": 37.45, "volume": 1588422.0}, {"date": "2017-03-27", "close": 36.98, "volume": 1732748.0}, {"date": "2017-03-28", "close": 37.64, "volume": 1711737.0}, {"date": "2017-03-29", "close": 37.21, "volume": 1311731.0}, {"date": "2017-03-30", "close": 38.07, "volume": 1356079.0}, {"date": "2017-03-31", "close": 37.96, "volume": 1892727.0}, {"date": "2017-04-03", "close": 37.48, "volume": 1913138.0}, {"date": "2017-04-04", "close": 37.53, "volume": 1677536.0}, {"date": "2017-04-05", "close": 36.99, "volume": 1807142.0}, {"date": "2017-04-06", "close": 37.28, "volume": 1220081.0}, {"date": "2017-04-07", "close": 37.21, "volume": 1535573.0}, {"date": "2017-04-10", "close": 37.19, "volume": 1196343.0}, {"date": "2017-04-11", "close": 36.99, "volume": 2360323.0}, {"date": "2017-04-12", "close": 36.29, "volume": 1726343.0}, {"date": "2017-04-13", "close": 35.85, "volume": 1253086.0}, {"date": "2017-04-17", "close": 36.42, "volume": 1266771.0}, {"date": "2017-04-18", "close": 35.9, "volume": 1286078.0}, {"date": "2017-04-19", "close": 36.16, "volume": 1279021.0}, {"date": "2017-04-20", "close": 37.06, "volume": 2113083.0}, {"date": "2017-04-21", "close": 36.68, "volume": 1322275.0}, {"date": "2017-04-24", "close": 37.79, "volume": 1015504.0}, {"date": "2017-04-25", "close": 38.02, "volume": 1011143.0}, {"date": "2017-04-26", "close": 37.83, "volume": 815458.0}, {"date": "2017-04-27", "close": 37.61, "volume": 969874.0}, {"date": "2017-04-28", "close": 37.38, "volume": 947972.0}, {"date": "2017-05-01", "close": 37.74, "volume": 1588820.0}, {"date": "2017-05-02", "close": 38.03, "volume": 3237495.0}, {"date": "2017-05-03", "close": 37.21, "volume": 3608325.0}, {"date": "2017-05-04", "close": 36.48, "volume": 2369365.0}, {"date": "2017-05-05", "close": 36.76, "volume": 1316028.0}, {"date": "2017-05-08", "close": 36.59, "volume": 1315225.0}, {"date": "2017-05-09", "close": 36.63, "volume": 1350641.0}, {"date": "2017-05-10", "close": 37.11, "volume": 1406288.0}, {"date": "2017-05-11", "close": 36.54, "volume": 917789.0}, {"date": "2017-05-12", "close": 36.01, "volume": 1189697.0}, {"date": "2017-05-15", "close": 36.7, "volume": 1702704.0}, {"date": "2017-05-16", "close": 36.39, "volume": 737057.0}, {"date": "2017-05-17", "close": 34.92, "volume": 1647792.0}, {"date": "2017-05-18", "close": 34.83, "volume": 1052116.0}, {"date": "2017-05-19", "close": 35.34, "volume": 1263646.0}, {"date": "2017-05-22", "close": 34.93, "volume": 1188023.0}, {"date": "2017-05-23", "close": 35.02, "volume": 1030754.0}, {"date": "2017-05-24", "close": 34.64, "volume": 1201835.0}, {"date": "2017-05-25", "close": 34.71, "volume": 1627543.0}, {"date": "2017-05-26", "close": 34.71, "volume": 1379390.0}, {"date": "2017-05-30", "close": 34.32, "volume": 2659881.0}, {"date": "2017-05-31", "close": 34.18, "volume": 2095116.0}, {"date": "2017-06-01", "close": 35.48, "volume": 1912353.0}, {"date": "2017-06-02", "close": 35.34, "volume": 2400448.0}, {"date": "2017-06-05", "close": 34.97, "volume": 1215505.0}, {"date": "2017-06-06", "close": 34.45, "volume": 1536929.0}, {"date": "2017-06-07", "close": 35.33, "volume": 1437618.0}, {"date": "2017-06-08", "close": 36.11, "volume": 2116590.0}, {"date": "2017-06-09", "close": 36.97, "volume": 1500649.0}, {"date": "2017-06-12", "close": 37.33, "volume": 2534633.0}, {"date": "2017-06-13", "close": 37.72, "volume": 1456973.0}, {"date": "2017-06-14", "close": 37.36, "volume": 2166606.0}, {"date": "2017-06-15", "close": 37.39, "volume": 1431767.0}, {"date": "2017-06-16", "close": 36.95, "volume": 1900748.0}, {"date": "2017-06-19", "close": 37.48, "volume": 1160993.0}, {"date": "2017-06-20", "close": 36.98, "volume": 921626.0}, {"date": "2017-06-21", "close": 35.48, "volume": 1275880.0}, {"date": "2017-06-22", "close": 35.21, "volume": 1063225.0}, {"date": "2017-06-23", "close": 35.24, "volume": 2735662.0}, {"date": "2017-06-26", "close": 35.81, "volume": 1601488.0}, {"date": "2017-06-27", "close": 36.15, "volume": 1146295.0}, {"date": "2017-06-28", "close": 36.96, "volume": 2386293.0}, {"date": "2017-06-29", "close": 37.34, "volume": 1315498.0}, {"date": "2017-06-30", "close": 36.89, "volume": 2093969.0}, {"date": "2017-07-03", "close": 37.69, "volume": 858056.0}, {"date": "2017-07-05", "close": 37.57, "volume": 1369274.0}, {"date": "2017-07-06", "close": 37.5, "volume": 1612913.0}, {"date": "2017-07-07", "close": 37.48, "volume": 1220734.0}, {"date": "2017-07-10", "close": 37.23, "volume": 1126344.0}, {"date": "2017-07-11", "close": 37.05, "volume": 1141452.0}, {"date": "2017-07-12", "close": 37.16, "volume": 1102068.0}, {"date": "2017-07-13", "close": 37.57, "volume": 1806322.0}, {"date": "2017-07-14", "close": 37.43, "volume": 906915.0}, {"date": "2017-07-17", "close": 37.44, "volume": 886576.0}, {"date": "2017-07-18", "close": 36.87, "volume": 999879.0}, {"date": "2017-07-19", "close": 37.46, "volume": 1618900.0}, {"date": "2017-07-20", "close": 37.54, "volume": 851608.0}, {"date": "2017-07-21", "close": 37.58, "volume": 566831.0}, {"date": "2017-07-24", "close": 37.92, "volume": 900542.0}, {"date": "2017-07-25", "close": 38.44, "volume": 1257526.0}, {"date": "2017-07-26", "close": 38.26, "volume": 1036918.0}, {"date": "2017-07-27", "close": 38.59, "volume": 2361456.0}, {"date": "2017-07-28", "close": 39.0, "volume": 1229047.0}, {"date": "2017-07-31", "close": 39.24, "volume": 1299586.0}, {"date": "2017-08-01", "close": 39.7, "volume": 1815279.0}, {"date": "2017-08-02", "close": 40.59, "volume": 3219828.0}, {"date": "2017-08-03", "close": 40.21, "volume": 1279094.0}, {"date": "2017-08-04", "close": 40.9, "volume": 1059740.0}, {"date": "2017-08-07", "close": 40.73, "volume": 1000456.0}, {"date": "2017-08-08", "close": 40.73, "volume": 1616142.0}, {"date": "2017-08-09", "close": 39.66, "volume": 1313425.0}, {"date": "2017-08-10", "close": 38.67, "volume": 987468.0}, {"date": "2017-08-11", "close": 38.56, "volume": 1041571.0}, {"date": "2017-08-14", "close": 38.88, "volume": 835603.0}, {"date": "2017-08-15", "close": 38.9, "volume": 1205823.0}, {"date": "2017-08-16", "close": 38.43, "volume": 1085145.0}, {"date": "2017-08-17", "close": 37.6, "volume": 1360087.0}, {"date": "2017-08-18", "close": 37.33, "volume": 1384566.0}, {"date": "2017-08-21", "close": 36.81, "volume": 1004172.0}, {"date": "2017-08-22", "close": 37.18, "volume": 1409356.0}, {"date": "2017-08-23", "close": 37.27, "volume": 884708.0}, {"date": "2017-08-24", "close": 37.5, "volume": 1162882.0}, {"date": "2017-08-25", "close": 38.0, "volume": 1082156.0}, {"date": "2017-08-28", "close": 38.0, "volume": 1115648.0}, {"date": "2017-08-29", "close": 37.69, "volume": 1445118.0}, {"date": "2017-08-30", "close": 38.38, "volume": 1213983.0}, {"date": "2017-08-31", "close": 38.23, "volume": 3428950.0}, {"date": "2017-09-01", "close": 38.97, "volume": 1606972.0}, {"date": "2017-09-05", "close": 37.57, "volume": 1985576.0}, {"date": "2017-09-06", "close": 37.38, "volume": 1145180.0}, {"date": "2017-09-07", "close": 36.18, "volume": 1666205.0}, {"date": "2017-09-08", "close": 36.52, "volume": 1133448.0}, {"date": "2017-09-11", "close": 36.83, "volume": 1166579.0}, {"date": "2017-09-12", "close": 37.43, "volume": 786266.0}, {"date": "2017-09-13", "close": 37.53, "volume": 708154.0}, {"date": "2017-09-14", "close": 37.55, "volume": 1142061.0}, {"date": "2017-09-15", "close": 37.92, "volume": 1752340.0}, {"date": "2017-09-18", "close": 38.51, "volume": 1305406.0}, {"date": "2017-09-19", "close": 38.57, "volume": 1395182.0}, {"date": "2017-09-20", "close": 39.0, "volume": 1202861.0}, {"date": "2017-09-21", "close": 39.02, "volume": 1009099.0}, {"date": "2017-09-22", "close": 39.47, "volume": 1512682.0}, {"date": "2017-09-25", "close": 39.32, "volume": 923973.0}, {"date": "2017-09-26", "close": 39.63, "volume": 774904.0}, {"date": "2017-09-27", "close": 40.62, "volume": 1663917.0}, {"date": "2017-09-28", "close": 39.77, "volume": 993658.0}, {"date": "2017-09-29", "close": 39.89, "volume": 1035285.0}, {"date": "2017-10-02", "close": 39.98, "volume": 1464288.0}, {"date": "2017-10-03", "close": 39.71, "volume": 1060478.0}, {"date": "2017-10-04", "close": 39.91, "volume": 1183921.0}, {"date": "2017-10-05", "close": 40.8, "volume": 5738718.0}, {"date": "2017-10-06", "close": 40.7, "volume": 1296309.0}, {"date": "2017-10-09", "close": 40.45, "volume": 539029.0}, {"date": "2017-10-10", "close": 40.43, "volume": 612468.0}, {"date": "2017-10-11", "close": 40.55, "volume": 985217.0}, {"date": "2017-10-12", "close": 39.92, "volume": 1177874.0}, {"date": "2017-10-13", "close": 39.84, "volume": 1198360.0}, {"date": "2017-10-16", "close": 39.69, "volume": 1267677.0}, {"date": "2017-10-17", "close": 39.5, "volume": 1750316.0}, {"date": "2017-10-18", "close": 39.96, "volume": 1715735.0}, {"date": "2017-10-19", "close": 39.85, "volume": 1341888.0}, {"date": "2017-10-20", "close": 40.15, "volume": 994798.0}, {"date": "2017-10-23", "close": 39.77, "volume": 1246025.0}, {"date": "2017-10-24", "close": 40.89, "volume": 1913056.0}, {"date": "2017-10-25", "close": 40.14, "volume": 1546530.0}, {"date": "2017-10-26", "close": 40.21, "volume": 1002964.0}, {"date": "2017-10-27", "close": 40.68, "volume": 817612.0}, {"date": "2017-10-30", "close": 40.33, "volume": 1342649.0}, {"date": "2017-10-31", "close": 40.16, "volume": 1196924.0}, {"date": "2017-11-01", "close": 41.3, "volume": 3489110.0}, {"date": "2017-11-02", "close": 42.51, "volume": 1715587.0}, {"date": "2017-11-03", "close": 41.85, "volume": 1388969.0}, {"date": "2017-11-06", "close": 42.06, "volume": 1089343.0}, {"date": "2017-11-07", "close": 42.05, "volume": 1905283.0}, {"date": "2017-11-08", "close": 41.56, "volume": 1197163.0}, {"date": "2017-11-09", "close": 41.33, "volume": 938389.0}, {"date": "2017-11-10", "close": 40.71, "volume": 1326696.0}, {"date": "2017-11-13", "close": 41.04, "volume": 1506807.0}, {"date": "2017-11-14", "close": 41.29, "volume": 1247255.0}, {"date": "2017-11-15", "close": 41.42, "volume": 1263611.0}, {"date": "2017-11-16", "close": 41.53, "volume": 1375130.0}, {"date": "2017-11-17", "close": 42.06, "volume": 1259210.0}, {"date": "2017-11-20", "close": 42.39, "volume": 776142.0}, {"date": "2017-11-21", "close": 42.19, "volume": 870126.0}, {"date": "2017-11-22", "close": 42.31, "volume": 686050.0}, {"date": "2017-11-24", "close": 42.06, "volume": 474169.0}, {"date": "2017-11-27", "close": 41.86, "volume": 918462.0}, {"date": "2017-11-28", "close": 42.94, "volume": 1244725.0}, {"date": "2017-11-29", "close": 43.93, "volume": 2091904.0}, {"date": "2017-11-30", "close": 44.2, "volume": 1716119.0}, {"date": "2017-12-01", "close": 44.34, "volume": 2088858.0}, {"date": "2017-12-04", "close": 45.09, "volume": 1357315.0}, {"date": "2017-12-05", "close": 44.73, "volume": 1044043.0}, {"date": "2017-12-06", "close": 44.57, "volume": 1254959.0}, {"date": "2017-12-07", "close": 44.16, "volume": 1678424.0}, {"date": "2017-12-08", "close": 46.15, "volume": 4819807.0}, {"date": "2017-12-11", "close": 46.32, "volume": 1996919.0}, {"date": "2017-12-12", "close": 46.3, "volume": 1457895.0}, {"date": "2017-12-13", "close": 45.27, "volume": 1351214.0}, {"date": "2017-12-14", "close": 45.5, "volume": 1671568.0}, {"date": "2017-12-15", "close": 45.57, "volume": 1960699.0}, {"date": "2017-12-18", "close": 45.76, "volume": 1095192.0}, {"date": "2017-12-19", "close": 46.28, "volume": 1389350.0}, {"date": "2017-12-20", "close": 46.83, "volume": 1245096.0}, {"date": "2017-12-21", "close": 52.07, "volume": 6678745.0}, {"date": "2017-12-22", "close": 51.14, "volume": 3385502.0}, {"date": "2017-12-26", "close": 51.04, "volume": 1693015.0}, {"date": "2017-12-27", "close": 50.51, "volume": 1725429.0}, {"date": "2017-12-28", "close": 50.13, "volume": 2289362.0}, {"date": "2017-12-29", "close": 49.47, "volume": 1672287.0}, {"date": "2018-01-02", "close": 49.74, "volume": 1900155.0}, {"date": "2018-01-03", "close": 49.68, "volume": 2168016.0}, {"date": "2018-01-04", "close": 50.34, "volume": 2193862.0}, {"date": "2018-01-05", "close": 50.73, "volume": 1331364.0}, {"date": "2018-01-08", "close": 50.52, "volume": 1199661.0}, {"date": "2018-01-09", "close": 52.99, "volume": 4389468.0}, {"date": "2018-01-10", "close": 53.57, "volume": 3547366.0}, {"date": "2018-01-11", "close": 53.5, "volume": 2232663.0}, {"date": "2018-01-12", "close": 54.16, "volume": 3137067.0}, {"date": "2018-01-16", "close": 52.98, "volume": 2479728.0}, {"date": "2018-01-17", "close": 53.46, "volume": 1655442.0}, {"date": "2018-01-18", "close": 53.68, "volume": 2198214.0}, {"date": "2018-01-19", "close": 54.43, "volume": 1915277.0}, {"date": "2018-01-22", "close": 54.17, "volume": 3058639.0}, {"date": "2018-01-23", "close": 54.24, "volume": 1940560.0}, {"date": "2018-01-24", "close": 53.98, "volume": 1406094.0}, {"date": "2018-01-25", "close": 53.87, "volume": 1268354.0}, {"date": "2018-01-26", "close": 54.32, "volume": 1433596.0}, {"date": "2018-01-29", "close": 53.69, "volume": 2154717.0}, {"date": "2018-01-30", "close": 52.37, "volume": 2294278.0}, {"date": "2018-01-31", "close": 51.91, "volume": 2628763.0}, {"date": "2018-02-01", "close": 52.57, "volume": 2170069.0}, {"date": "2018-02-02", "close": 51.34, "volume": 2059886.0}, {"date": "2018-02-05", "close": 48.91, "volume": 3486908.0}, {"date": "2018-02-06", "close": 49.31, "volume": 4129811.0}, {"date": "2018-02-07", "close": 48.67, "volume": 2854926.0}, {"date": "2018-02-08", "close": 46.75, "volume": 2272146.0}, {"date": "2018-02-09", "close": 46.91, "volume": 3233875.0}, {"date": "2018-02-12", "close": 48.07, "volume": 2875071.0}, {"date": "2018-02-13", "close": 48.02, "volume": 1979203.0}, {"date": "2018-02-14", "close": 51.19, "volume": 4080981.0}, {"date": "2018-02-15", "close": 50.55, "volume": 3012849.0}, {"date": "2018-02-16", "close": 50.63, "volume": 1867355.0}, {"date": "2018-02-20", "close": 50.44, "volume": 2105544.0}, {"date": "2018-02-21", "close": 50.52, "volume": 1491265.0}, {"date": "2018-02-22", "close": 50.71, "volume": 2402894.0}, {"date": "2018-02-23", "close": 51.04, "volume": 1349839.0}, {"date": "2018-02-26", "close": 51.97, "volume": 1347314.0}, {"date": "2018-02-27", "close": 51.8, "volume": 1898174.0}, {"date": "2018-02-28", "close": 51.02, "volume": 1828202.0}, {"date": "2018-03-01", "close": 50.33, "volume": 2455159.0}, {"date": "2018-03-02", "close": 50.91, "volume": 2455261.0}, {"date": "2018-03-05", "close": 51.97, "volume": 1465992.0}, {"date": "2018-03-06", "close": 52.03, "volume": 1405433.0}, {"date": "2018-03-07", "close": 51.69, "volume": 1800511.0}, {"date": "2018-03-08", "close": 51.29, "volume": 5075210.0}, {"date": "2018-03-09", "close": 52.94, "volume": 3713845.0}, {"date": "2018-03-12", "close": 53.97, "volume": 3067656.0}, {"date": "2018-03-13", "close": 54.15, "volume": 3761585.0}, {"date": "2018-03-14", "close": 54.0, "volume": 2469913.0}, {"date": "2018-03-15", "close": 54.1, "volume": 2542960.0}, {"date": "2018-03-16", "close": 53.51, "volume": 2542076.0}, {"date": "2018-03-19", "close": 53.01, "volume": 2359033.0}, {"date": "2018-03-20", "close": 53.44, "volume": 2266179.0}, {"date": "2018-03-21", "close": 53.43, "volume": 1445513.0}, {"date": "2018-03-22", "close": 51.28, "volume": 2913407.0}, {"date": "2018-03-23", "close": 48.69, "volume": 4356246.0}, {"date": "2018-03-26", "close": 50.58, "volume": 2159274.0}, {"date": "2018-03-27", "close": 49.89, "volume": 1960646.0}, {"date": "2018-03-28", "close": 50.07, "volume": 1795278.0}, {"date": "2018-03-29", "close": 50.5, "volume": 1775145.0}, {"date": "2018-04-02", "close": 49.15, "volume": 1945875.0}, {"date": "2018-04-03", "close": 49.6, "volume": 1548981.0}, {"date": "2018-04-04", "close": 49.82, "volume": 1766910.0}, {"date": "2018-04-05", "close": 50.72, "volume": 2165898.0}, {"date": "2018-04-06", "close": 49.52, "volume": 2644104.0}, {"date": "2018-04-09", "close": 49.69, "volume": 2470080.0}, {"date": "2018-04-10", "close": 50.81, "volume": 3372462.0}, {"date": "2018-04-11", "close": 50.32, "volume": 2344086.0}, {"date": "2018-04-12", "close": 51.35, "volume": 2124727.0}, {"date": "2018-04-13", "close": 51.18, "volume": 1408385.0}, {"date": "2018-04-16", "close": 52.0, "volume": 1341064.0}, {"date": "2018-04-17", "close": 52.04, "volume": 1618989.0}, {"date": "2018-04-18", "close": 52.57, "volume": 1546299.0}, {"date": "2018-04-19", "close": 52.99, "volume": 2237758.0}, {"date": "2018-04-20", "close": 52.51, "volume": 1915236.0}, {"date": "2018-04-23", "close": 53.05, "volume": 1388483.0}, {"date": "2018-04-24", "close": 52.71, "volume": 1835765.0}, {"date": "2018-04-25", "close": 52.75, "volume": 1892372.0}, {"date": "2018-04-26", "close": 52.75, "volume": 1643150.0}, {"date": "2018-04-27", "close": 52.96, "volume": 1501809.0}, {"date": "2018-04-30", "close": 52.35, "volume": 2158242.0}, {"date": "2018-05-01", "close": 51.51, "volume": 4176490.0}, {"date": "2018-05-02", "close": 52.0, "volume": 3200011.0}, {"date": "2018-05-03", "close": 51.04, "volume": 2676035.0}, {"date": "2018-05-04", "close": 51.96, "volume": 1816005.0}, {"date": "2018-05-07", "close": 52.45, "volume": 951130.0}, {"date": "2018-05-08", "close": 52.09, "volume": 1428833.0}, {"date": "2018-05-09", "close": 52.77, "volume": 1734902.0}, {"date": "2018-05-10", "close": 52.65, "volume": 1427976.0}, {"date": "2018-05-11", "close": 52.76, "volume": 1232058.0}, {"date": "2018-05-14", "close": 52.62, "volume": 975597.0}, {"date": "2018-05-15", "close": 53.19, "volume": 1892317.0}, {"date": "2018-05-16", "close": 53.66, "volume": 1262555.0}, {"date": "2018-05-17", "close": 55.15, "volume": 3293139.0}, {"date": "2018-05-18", "close": 53.42, "volume": 2732931.0}, {"date": "2018-05-21", "close": 53.96, "volume": 1202617.0}, {"date": "2018-05-22", "close": 53.98, "volume": 1235650.0}, {"date": "2018-05-23", "close": 53.45, "volume": 1462561.0}, {"date": "2018-05-24", "close": 53.37, "volume": 1199962.0}, {"date": "2018-05-25", "close": 53.12, "volume": 1074542.0}, {"date": "2018-05-29", "close": 50.47, "volume": 2235587.0}, {"date": "2018-05-30", "close": 52.11, "volume": 2680216.0}, {"date": "2018-05-31", "close": 51.94, "volume": 2265745.0}, {"date": "2018-06-01", "close": 52.45, "volume": 2752577.0}, {"date": "2018-06-04", "close": 52.92, "volume": 2190511.0}, {"date": "2018-06-05", "close": 52.72, "volume": 1835684.0}, {"date": "2018-06-06", "close": 53.25, "volume": 1660111.0}, {"date": "2018-06-07", "close": 53.64, "volume": 2325597.0}, {"date": "2018-06-08", "close": 53.59, "volume": 1376841.0}, {"date": "2018-06-11", "close": 53.3, "volume": 1106645.0}, {"date": "2018-06-12", "close": 53.06, "volume": 1799658.0}, {"date": "2018-06-13", "close": 52.06, "volume": 2058172.0}, {"date": "2018-06-14", "close": 51.7, "volume": 1833776.0}, {"date": "2018-06-15", "close": 51.32, "volume": 2284585.0}, {"date": "2018-06-18", "close": 51.72, "volume": 1597434.0}, {"date": "2018-06-19", "close": 51.11, "volume": 1874866.0}, {"date": "2018-06-20", "close": 49.99, "volume": 1830568.0}, {"date": "2018-06-21", "close": 49.27, "volume": 2532312.0}, {"date": "2018-06-22", "close": 49.37, "volume": 2884841.0}, {"date": "2018-06-25", "close": 49.13, "volume": 1751374.0}, {"date": "2018-06-26", "close": 49.07, "volume": 2704974.0}, {"date": "2018-06-27", "close": 47.67, "volume": 1529425.0}, {"date": "2018-06-28", "close": 47.15, "volume": 2826920.0}, {"date": "2018-06-29", "close": 47.0, "volume": 1428376.0}, {"date": "2018-07-02", "close": 47.23, "volume": 1123354.0}, {"date": "2018-07-03", "close": 46.95, "volume": 622549.0}, {"date": "2018-07-05", "close": 46.82, "volume": 1242243.0}, {"date": "2018-07-06", "close": 47.08, "volume": 1035636.0}, {"date": "2018-07-09", "close": 48.89, "volume": 1641260.0}, {"date": "2018-07-10", "close": 48.37, "volume": 1885693.0}, {"date": "2018-07-11", "close": 47.63, "volume": 1580416.0}, {"date": "2018-07-12", "close": 47.53, "volume": 1300205.0}, {"date": "2018-07-13", "close": 47.4, "volume": 1285215.0}, {"date": "2018-07-16", "close": 47.93, "volume": 1491736.0}, {"date": "2018-07-17", "close": 48.21, "volume": 987033.0}, {"date": "2018-07-18", "close": 49.11, "volume": 1095831.0}, {"date": "2018-07-19", "close": 48.84, "volume": 2513266.0}, {"date": "2018-07-20", "close": 48.97, "volume": 1891766.0}, {"date": "2018-07-23", "close": 49.73, "volume": 1487532.0}, {"date": "2018-07-24", "close": 50.01, "volume": 1180579.0}, {"date": "2018-07-25", "close": 50.16, "volume": 1009355.0}, {"date": "2018-07-26", "close": 50.74, "volume": 1756474.0}, {"date": "2018-07-27", "close": 50.93, "volume": 1106428.0}, {"date": "2018-07-30", "close": 51.05, "volume": 1370467.0}, {"date": "2018-07-31", "close": 50.52, "volume": 1371483.0}, {"date": "2018-08-01", "close": 49.57, "volume": 2201957.0}, {"date": "2018-08-02", "close": 50.01, "volume": 2016123.0}, {"date": "2018-08-03", "close": 49.92, "volume": 1019363.0}, {"date": "2018-08-06", "close": 50.27, "volume": 1428882.0}, {"date": "2018-08-07", "close": 50.65, "volume": 1227720.0}, {"date": "2018-08-08", "close": 50.86, "volume": 763086.0}, {"date": "2018-08-09", "close": 50.4, "volume": 969810.0}, {"date": "2018-08-10", "close": 49.26, "volume": 1199848.0}, {"date": "2018-08-13", "close": 48.98, "volume": 1277463.0}, {"date": "2018-08-14", "close": 49.51, "volume": 1164838.0}, {"date": "2018-08-15", "close": 48.76, "volume": 923602.0}, {"date": "2018-08-16", "close": 49.59, "volume": 1023222.0}, {"date": "2018-08-17", "close": 49.97, "volume": 972388.0}, {"date": "2018-08-20", "close": 50.01, "volume": 653705.0}, {"date": "2018-08-21", "close": 50.68, "volume": 889088.0}, {"date": "2018-08-22", "close": 50.48, "volume": 572225.0}, {"date": "2018-08-23", "close": 49.73, "volume": 1247210.0}, {"date": "2018-08-24", "close": 49.76, "volume": 892242.0}, {"date": "2018-08-27", "close": 50.76, "volume": 1220077.0}, {"date": "2018-08-28", "close": 50.85, "volume": 986800.0}, {"date": "2018-08-29", "close": 50.95, "volume": 1107165.0}, {"date": "2018-08-30", "close": 50.26, "volume": 916470.0}, {"date": "2018-08-31", "close": 50.07, "volume": 794073.0}, {"date": "2018-09-04", "close": 50.06, "volume": 789202.0}, {"date": "2018-09-05", "close": 49.58, "volume": 1132934.0}, {"date": "2018-09-06", "close": 49.04, "volume": 1612515.0}, {"date": "2018-09-07", "close": 48.72, "volume": 1440695.0}, {"date": "2018-09-10", "close": 48.21, "volume": 1177306.0}, {"date": "2018-09-11", "close": 48.33, "volume": 1642908.0}, {"date": "2018-09-12", "close": 48.17, "volume": 903500.0}, {"date": "2018-09-13", "close": 48.37, "volume": 1077891.0}, {"date": "2018-09-14", "close": 49.39, "volume": 1826420.0}, {"date": "2018-09-17", "close": 48.59, "volume": 1263300.0}, {"date": "2018-09-18", "close": 49.56, "volume": 1255655.0}, {"date": "2018-09-19", "close": 50.17, "volume": 2027389.0}, {"date": "2018-09-20", "close": 50.1, "volume": 1737545.0}, {"date": "2018-09-21", "close": 50.5, "volume": 2429809.0}, {"date": "2018-09-24", "close": 50.39, "volume": 1122519.0}, {"date": "2018-09-25", "close": 50.47, "volume": 1400450.0}, {"date": "2018-09-26", "close": 49.48, "volume": 1706087.0}, {"date": "2018-09-27", "close": 49.42, "volume": 1011861.0}, {"date": "2018-09-28", "close": 49.67, "volume": 1340460.0}, {"date": "2018-10-01", "close": 50.05, "volume": 981518.0}, {"date": "2018-10-02", "close": 50.11, "volume": 1070276.0}, {"date": "2018-10-03", "close": 50.97, "volume": 1334896.0}, {"date": "2018-10-04", "close": 51.84, "volume": 1686871.0}, {"date": "2018-10-05", "close": 51.38, "volume": 1137709.0}, {"date": "2018-10-08", "close": 51.92, "volume": 1073400.0}, {"date": "2018-10-09", "close": 51.65, "volume": 1278525.0}, {"date": "2018-10-10", "close": 49.45, "volume": 1577195.0}, {"date": "2018-10-11", "close": 47.26, "volume": 1956936.0}, {"date": "2018-10-12", "close": 47.47, "volume": 1646524.0}, {"date": "2018-10-15", "close": 47.17, "volume": 1235816.0}, {"date": "2018-10-16", "close": 47.77, "volume": 1188666.0}, {"date": "2018-10-17", "close": 48.45, "volume": 1451484.0}, {"date": "2018-10-18", "close": 47.12, "volume": 1556388.0}, {"date": "2018-10-19", "close": 46.65, "volume": 2281909.0}, {"date": "2018-10-22", "close": 45.27, "volume": 3307097.0}, {"date": "2018-10-23", "close": 44.47, "volume": 3002804.0}, {"date": "2018-10-24", "close": 41.89, "volume": 3183807.0}, {"date": "2018-10-25", "close": 42.99, "volume": 2206727.0}, {"date": "2018-10-26", "close": 41.84, "volume": 1915418.0}, {"date": "2018-10-29", "close": 41.38, "volume": 2102478.0}, {"date": "2018-10-30", "close": 41.36, "volume": 2399894.0}, {"date": "2018-10-31", "close": 43.76, "volume": 3140602.0}, {"date": "2018-11-01", "close": 44.61, "volume": 1831058.0}, {"date": "2018-11-02", "close": 44.23, "volume": 1992119.0}, {"date": "2018-11-05", "close": 44.64, "volume": 1769288.0}, {"date": "2018-11-06", "close": 44.97, "volume": 1193807.0}, {"date": "2018-11-07", "close": 46.24, "volume": 1608993.0}, {"date": "2018-11-08", "close": 46.47, "volume": 1609009.0}, {"date": "2018-11-09", "close": 45.63, "volume": 1158150.0}, {"date": "2018-11-12", "close": 44.55, "volume": 1165113.0}, {"date": "2018-11-13", "close": 45.52, "volume": 2271551.0}, {"date": "2018-11-14", "close": 45.07, "volume": 2225379.0}, {"date": "2018-11-15", "close": 45.36, "volume": 1773117.0}, {"date": "2018-11-16", "close": 44.48, "volume": 1620371.0}, {"date": "2018-11-19", "close": 43.43, "volume": 2624470.0}, {"date": "2018-11-20", "close": 43.01, "volume": 1949802.0}, {"date": "2018-11-21", "close": 43.87, "volume": 2527565.0}, {"date": "2018-11-23", "close": 43.55, "volume": 566532.0}, {"date": "2018-11-26", "close": 44.61, "volume": 1024870.0}, {"date": "2018-11-27", "close": 44.16, "volume": 1078888.0}, {"date": "2018-11-28", "close": 45.14, "volume": 1590320.0}, {"date": "2018-11-29", "close": 44.67, "volume": 1561490.0}, {"date": "2018-11-30", "close": 44.95, "volume": 2290609.0}, {"date": "2018-12-03", "close": 45.63, "volume": 2018174.0}, {"date": "2018-12-04", "close": 43.9, "volume": 1948827.0}, {"date": "2018-12-06", "close": 43.5, "volume": 2270402.0}, {"date": "2018-12-07", "close": 42.87, "volume": 1673749.0}, {"date": "2018-12-10", "close": 42.16, "volume": 1632837.0}, {"date": "2018-12-11", "close": 41.48, "volume": 1304088.0}, {"date": "2018-12-12", "close": 42.28, "volume": 1555563.0}, {"date": "2018-12-13", "close": 42.24, "volume": 1209848.0}, {"date": "2018-12-14", "close": 41.28, "volume": 1356656.0}, {"date": "2018-12-17", "close": 40.42, "volume": 1948762.0}, {"date": "2018-12-18", "close": 40.11, "volume": 1675051.0}, {"date": "2018-12-19", "close": 39.26, "volume": 1634045.0}, {"date": "2018-12-20", "close": 38.82, "volume": 1635074.0}, {"date": "2018-12-21", "close": 37.57, "volume": 2927260.0}, {"date": "2018-12-24", "close": 37.06, "volume": 682069.0}, {"date": "2018-12-26", "close": 39.08, "volume": 3154530.0}, {"date": "2018-12-27", "close": 39.54, "volume": 1125417.0}, {"date": "2018-12-28", "close": 39.52, "volume": 1206353.0}, {"date": "2018-12-31", "close": 40.14, "volume": 1112423.0}, {"date": "2019-01-02", "close": 40.03, "volume": 1252366.0}, {"date": "2019-01-03", "close": 39.53, "volume": 871404.0}, {"date": "2019-01-04", "close": 41.01, "volume": 2383075.0}, {"date": "2019-01-07", "close": 41.17, "volume": 1877879.0}, {"date": "2019-01-08", "close": 41.71, "volume": 2280889.0}, {"date": "2019-01-09", "close": 42.09, "volume": 1925052.0}, {"date": "2019-01-10", "close": 42.15, "volume": 1444525.0}, {"date": "2019-01-11", "close": 42.45, "volume": 2165831.0}, {"date": "2019-01-14", "close": 42.71, "volume": 1621974.0}, {"date": "2019-01-15", "close": 43.26, "volume": 1003303.0}, {"date": "2019-01-16", "close": 44.32, "volume": 1544190.0}, {"date": "2019-01-17", "close": 44.47, "volume": 1092129.0}, {"date": "2019-01-18", "close": 45.35, "volume": 1309712.0}, {"date": "2019-01-22", "close": 44.86, "volume": 2145994.0}, {"date": "2019-01-23", "close": 45.14, "volume": 2444301.0}, {"date": "2019-01-24", "close": 45.6, "volume": 1516290.0}, {"date": "2019-01-25", "close": 46.74, "volume": 1296810.0}, {"date": "2019-01-28", "close": 46.4, "volume": 842682.0}, {"date": "2019-01-29", "close": 46.16, "volume": 1891155.0}, {"date": "2019-01-30", "close": 46.14, "volume": 1415080.0}, {"date": "2019-01-31", "close": 46.43, "volume": 1342474.0}, {"date": "2019-02-01", "close": 46.96, "volume": 835531.0}, {"date": "2019-02-04", "close": 46.83, "volume": 1052859.0}, {"date": "2019-02-05", "close": 46.78, "volume": 1521140.0}, {"date": "2019-02-06", "close": 48.75, "volume": 2280357.0}, {"date": "2019-02-07", "close": 48.2, "volume": 2332891.0}, {"date": "2019-02-08", "close": 47.65, "volume": 1606889.0}, {"date": "2019-02-11", "close": 48.02, "volume": 1897524.0}, {"date": "2019-02-12", "close": 48.89, "volume": 1421277.0}, {"date": "2019-02-13", "close": 49.04, "volume": 1044475.0}, {"date": "2019-02-14", "close": 48.57, "volume": 1211142.0}, {"date": "2019-02-15", "close": 49.58, "volume": 1022731.0}, {"date": "2019-02-19", "close": 49.67, "volume": 1785462.0}, {"date": "2019-02-20", "close": 50.18, "volume": 1089612.0}, {"date": "2019-02-21", "close": 50.03, "volume": 624289.0}, {"date": "2019-02-22", "close": 49.95, "volume": 1084161.0}, {"date": "2019-02-25", "close": 49.97, "volume": 1085876.0}, {"date": "2019-02-26", "close": 49.72, "volume": 1104447.0}, {"date": "2019-02-27", "close": 50.25, "volume": 2211241.0}, {"date": "2019-02-28", "close": 50.57, "volume": 1779560.0}, {"date": "2019-03-01", "close": 50.68, "volume": 636192.0}, {"date": "2019-03-04", "close": 50.83, "volume": 953900.0}, {"date": "2019-03-05", "close": 50.89, "volume": 852992.0}, {"date": "2019-03-06", "close": 49.78, "volume": 836311.0}, {"date": "2019-03-07", "close": 49.1, "volume": 1137304.0}, {"date": "2019-03-08", "close": 48.66, "volume": 2542492.0}, {"date": "2019-03-11", "close": 49.14, "volume": 935876.0}, {"date": "2019-03-12", "close": 49.46, "volume": 956798.0}, {"date": "2019-03-13", "close": 49.51, "volume": 1003911.0}, {"date": "2019-03-14", "close": 49.99, "volume": 942992.0}, {"date": "2019-03-15", "close": 51.03, "volume": 2042555.0}, {"date": "2019-03-18", "close": 51.31, "volume": 1227413.0}, {"date": "2019-03-19", "close": 50.74, "volume": 1201625.0}, {"date": "2019-03-20", "close": 50.26, "volume": 2018648.0}, {"date": "2019-03-21", "close": 50.35, "volume": 1419897.0}, {"date": "2019-03-22", "close": 48.32, "volume": 2275534.0}, {"date": "2019-03-25", "close": 48.07, "volume": 1289372.0}, {"date": "2019-03-26", "close": 49.31, "volume": 1446963.0}, {"date": "2019-03-27", "close": 49.73, "volume": 1817011.0}, {"date": "2019-03-28", "close": 49.92, "volume": 1477668.0}, {"date": "2019-03-29", "close": 49.96, "volume": 1782831.0}, {"date": "2019-04-01", "close": 51.21, "volume": 1368403.0}, {"date": "2019-04-02", "close": 50.75, "volume": 1349595.0}, {"date": "2019-04-03", "close": 51.02, "volume": 1065038.0}, {"date": "2019-04-04", "close": 51.73, "volume": 1157507.0}, {"date": "2019-04-05", "close": 52.33, "volume": 1017159.0}, {"date": "2019-04-08", "close": 52.54, "volume": 573640.0}, {"date": "2019-04-09", "close": 51.9, "volume": 1318866.0}, {"date": "2019-04-10", "close": 52.77, "volume": 1587600.0}, {"date": "2019-04-11", "close": 53.12, "volume": 1295177.0}, {"date": "2019-04-12", "close": 54.4, "volume": 1381520.0}, {"date": "2019-04-15", "close": 54.27, "volume": 1296016.0}, {"date": "2019-04-16", "close": 55.28, "volume": 1409523.0}, {"date": "2019-04-17", "close": 54.62, "volume": 1392948.0}, {"date": "2019-04-18", "close": 54.66, "volume": 929506.0}, {"date": "2019-04-22", "close": 54.33, "volume": 972684.0}, {"date": "2019-04-23", "close": 54.94, "volume": 2047819.0}, {"date": "2019-04-24", "close": 53.99, "volume": 1557275.0}, {"date": "2019-04-25", "close": 54.18, "volume": 1009547.0}, {"date": "2019-04-26", "close": 54.53, "volume": 830143.0}, {"date": "2019-04-29", "close": 54.9, "volume": 1091309.0}, {"date": "2019-04-30", "close": 54.89, "volume": 1019360.0}, {"date": "2019-05-01", "close": 54.46, "volume": 1173493.0}, {"date": "2019-05-02", "close": 54.54, "volume": 1796909.0}, {"date": "2019-05-03", "close": 54.75, "volume": 911856.0}, {"date": "2019-05-06", "close": 54.46, "volume": 1164774.0}, {"date": "2019-05-07", "close": 53.65, "volume": 2200715.0}, {"date": "2019-05-08", "close": 53.71, "volume": 2759096.0}, {"date": "2019-05-09", "close": 53.57, "volume": 2048765.0}, {"date": "2019-05-10", "close": 53.99, "volume": 1117175.0}, {"date": "2019-05-13", "close": 52.23, "volume": 2191734.0}, {"date": "2019-05-14", "close": 53.19, "volume": 1795930.0}, {"date": "2019-05-15", "close": 52.76, "volume": 1228383.0}, {"date": "2019-05-16", "close": 53.6, "volume": 1530718.0}, {"date": "2019-05-17", "close": 53.03, "volume": 1195297.0}, {"date": "2019-05-20", "close": 53.42, "volume": 1897038.0}, {"date": "2019-05-21", "close": 54.06, "volume": 2490635.0}, {"date": "2019-05-22", "close": 53.58, "volume": 899526.0}, {"date": "2019-05-23", "close": 52.76, "volume": 2058454.0}, {"date": "2019-05-24", "close": 53.16, "volume": 1354577.0}, {"date": "2019-05-28", "close": 52.84, "volume": 1320604.0}, {"date": "2019-05-29", "close": 52.51, "volume": 1505036.0}, {"date": "2019-05-30", "close": 52.36, "volume": 980502.0}, {"date": "2019-05-31", "close": 50.93, "volume": 2469594.0}, {"date": "2019-06-03", "close": 51.67, "volume": 1077475.0}, {"date": "2019-06-04", "close": 54.15, "volume": 2650233.0}, {"date": "2019-06-05", "close": 54.37, "volume": 1216840.0}, {"date": "2019-06-06", "close": 54.48, "volume": 761679.0}, {"date": "2019-06-07", "close": 53.82, "volume": 943937.0}, {"date": "2019-06-10", "close": 53.93, "volume": 869696.0}, {"date": "2019-06-11", "close": 54.41, "volume": 1082040.0}, {"date": "2019-06-12", "close": 53.42, "volume": 846968.0}, {"date": "2019-06-13", "close": 54.1, "volume": 893139.0}, {"date": "2019-06-14", "close": 54.18, "volume": 555149.0}, {"date": "2019-06-17", "close": 53.71, "volume": 1088398.0}, {"date": "2019-06-18", "close": 54.28, "volume": 1397590.0}, {"date": "2019-06-19", "close": 53.99, "volume": 974507.0}, {"date": "2019-06-20", "close": 54.87, "volume": 901562.0}, {"date": "2019-06-21", "close": 54.05, "volume": 1510568.0}, {"date": "2019-06-24", "close": 53.98, "volume": 1013157.0}, {"date": "2019-06-25", "close": 52.89, "volume": 1637098.0}, {"date": "2019-06-26", "close": 53.51, "volume": 981505.0}, {"date": "2019-06-27", "close": 54.25, "volume": 1287801.0}, {"date": "2019-06-28", "close": 55.3, "volume": 1645195.0}, {"date": "2019-07-01", "close": 56.0, "volume": 1137691.0}, {"date": "2019-07-02", "close": 55.58, "volume": 976192.0}, {"date": "2019-07-03", "close": 56.31, "volume": 721564.0}, {"date": "2019-07-05", "close": 56.88, "volume": 685507.0}, {"date": "2019-07-08", "close": 56.59, "volume": 639666.0}, {"date": "2019-07-09", "close": 56.43, "volume": 993341.0}, {"date": "2019-07-10", "close": 56.08, "volume": 1377889.0}, {"date": "2019-07-11", "close": 56.71, "volume": 1061493.0}, {"date": "2019-07-12", "close": 56.93, "volume": 793641.0}, {"date": "2019-07-15", "close": 56.74, "volume": 961390.0}, {"date": "2019-07-16", "close": 56.84, "volume": 1399479.0}, {"date": "2019-07-17", "close": 56.06, "volume": 734867.0}, {"date": "2019-07-18", "close": 56.98, "volume": 1285962.0}, {"date": "2019-07-19", "close": 56.31, "volume": 820850.0}, {"date": "2019-07-22", "close": 56.34, "volume": 952163.0}, {"date": "2019-07-23", "close": 56.82, "volume": 922049.0}, {"date": "2019-07-24", "close": 57.14, "volume": 1060104.0}, {"date": "2019-07-25", "close": 56.68, "volume": 1195281.0}, {"date": "2019-07-26", "close": 57.29, "volume": 977082.0}, {"date": "2019-07-29", "close": 56.87, "volume": 948277.0}, {"date": "2019-07-30", "close": 56.89, "volume": 607793.0}, {"date": "2019-07-31", "close": 56.17, "volume": 1157607.0}, {"date": "2019-08-01", "close": 53.89, "volume": 2002036.0}, {"date": "2019-08-02", "close": 53.75, "volume": 1417580.0}, {"date": "2019-08-05", "close": 52.4, "volume": 1968120.0}, {"date": "2019-08-06", "close": 52.94, "volume": 1391232.0}, {"date": "2019-08-07", "close": 50.07, "volume": 3161679.0}, {"date": "2019-08-08", "close": 50.58, "volume": 1876514.0}, {"date": "2019-08-09", "close": 49.32, "volume": 1361772.0}, {"date": "2019-08-12", "close": 48.12, "volume": 1557263.0}, {"date": "2019-08-13", "close": 50.16, "volume": 2338295.0}, {"date": "2019-08-14", "close": 48.38, "volume": 2175936.0}, {"date": "2019-08-15", "close": 48.47, "volume": 1884626.0}, {"date": "2019-08-16", "close": 49.22, "volume": 2039453.0}, {"date": "2019-08-19", "close": 50.24, "volume": 1488748.0}, {"date": "2019-08-20", "close": 49.68, "volume": 1010355.0}, {"date": "2019-08-21", "close": 50.47, "volume": 1409840.0}, {"date": "2019-08-22", "close": 50.65, "volume": 1303093.0}, {"date": "2019-08-23", "close": 49.01, "volume": 1812865.0}, {"date": "2019-08-26", "close": 49.27, "volume": 1568040.0}, {"date": "2019-08-27", "close": 48.86, "volume": 1166008.0}, {"date": "2019-08-28", "close": 48.55, "volume": 1193612.0}, {"date": "2019-08-29", "close": 49.52, "volume": 1020119.0}, {"date": "2019-08-30", "close": 49.32, "volume": 893966.0}, {"date": "2019-09-03", "close": 49.1, "volume": 1489157.0}, {"date": "2019-09-04", "close": 49.58, "volume": 1059655.0}, {"date": "2019-09-05", "close": 50.95, "volume": 1032594.0}, {"date": "2019-09-06", "close": 51.03, "volume": 775597.0}, {"date": "2019-09-09", "close": 51.91, "volume": 1352315.0}, {"date": "2019-09-10", "close": 53.07, "volume": 1614331.0}, {"date": "2019-09-11", "close": 53.33, "volume": 1186362.0}, {"date": "2019-09-12", "close": 53.85, "volume": 1543193.0}, {"date": "2019-09-13", "close": 54.76, "volume": 1335088.0}, {"date": "2019-09-16", "close": 54.49, "volume": 789674.0}, {"date": "2019-09-17", "close": 54.33, "volume": 1123492.0}, {"date": "2019-09-18", "close": 54.84, "volume": 1243497.0}, {"date": "2019-09-19", "close": 54.73, "volume": 1291681.0}, {"date": "2019-09-20", "close": 54.8, "volume": 1621998.0}, {"date": "2019-09-23", "close": 55.16, "volume": 1195469.0}, {"date": "2019-09-24", "close": 54.77, "volume": 989845.0}, {"date": "2019-09-25", "close": 54.56, "volume": 1260449.0}, {"date": "2019-09-26", "close": 54.3, "volume": 1865812.0}, {"date": "2019-09-27", "close": 54.76, "volume": 757252.0}, {"date": "2019-09-30", "close": 54.44, "volume": 831794.0}, {"date": "2019-10-01", "close": 53.1, "volume": 1378335.0}, {"date": "2019-10-02", "close": 51.52, "volume": 1397446.0}, {"date": "2019-10-03", "close": 51.28, "volume": 1471773.0}, {"date": "2019-10-04", "close": 52.68, "volume": 782691.0}, {"date": "2019-10-07", "close": 51.96, "volume": 589728.0}, {"date": "2019-10-08", "close": 50.67, "volume": 754240.0}, {"date": "2019-10-09", "close": 51.29, "volume": 572883.0}, {"date": "2019-10-10", "close": 51.85, "volume": 923365.0}, {"date": "2019-10-11", "close": 52.67, "volume": 954313.0}, {"date": "2019-10-14", "close": 52.7, "volume": 405971.0}, {"date": "2019-10-15", "close": 53.0, "volume": 745500.0}, {"date": "2019-10-16", "close": 53.04, "volume": 661173.0}, {"date": "2019-10-17", "close": 52.94, "volume": 668021.0}, {"date": "2019-10-18", "close": 52.98, "volume": 624275.0}, {"date": "2019-10-21", "close": 54.08, "volume": 598570.0}, {"date": "2019-10-22", "close": 53.9, "volume": 553105.0}, {"date": "2019-10-23", "close": 54.55, "volume": 616686.0}, {"date": "2019-10-24", "close": 54.59, "volume": 406753.0}, {"date": "2019-10-25", "close": 53.99, "volume": 1060734.0}, {"date": "2019-10-28", "close": 55.02, "volume": 956658.0}, {"date": "2019-10-29", "close": 54.79, "volume": 1647534.0}, {"date": "2019-10-30", "close": 54.56, "volume": 701275.0}, {"date": "2019-10-31", "close": 53.96, "volume": 1286114.0}, {"date": "2019-11-01", "close": 54.96, "volume": 887278.0}, {"date": "2019-11-04", "close": 55.6, "volume": 1245247.0}, {"date": "2019-11-05", "close": 56.16, "volume": 1172294.0}, {"date": "2019-11-06", "close": 57.62, "volume": 1630586.0}, {"date": "2019-11-07", "close": 57.81, "volume": 1588713.0}, {"date": "2019-11-08", "close": 57.42, "volume": 1023887.0}, {"date": "2019-11-11", "close": 57.34, "volume": 595371.0}, {"date": "2019-11-12", "close": 57.73, "volume": 760444.0}, {"date": "2019-11-13", "close": 57.43, "volume": 617900.0}, {"date": "2019-11-14", "close": 57.61, "volume": 533095.0}, {"date": "2019-11-15", "close": 57.92, "volume": 682537.0}, {"date": "2019-11-18", "close": 57.75, "volume": 773232.0}, {"date": "2019-11-19", "close": 57.75, "volume": 841682.0}, {"date": "2019-11-20", "close": 57.52, "volume": 674597.0}, {"date": "2019-11-21", "close": 57.21, "volume": 605411.0}, {"date": "2019-11-22", "close": 57.85, "volume": 826202.0}, {"date": "2019-11-25", "close": 58.24, "volume": 852535.0}, {"date": "2019-11-26", "close": 58.15, "volume": 909434.0}, {"date": "2019-11-27", "close": 58.34, "volume": 583686.0}, {"date": "2019-11-29", "close": 58.28, "volume": 272959.0}, {"date": "2019-12-02", "close": 57.76, "volume": 753266.0}, {"date": "2019-12-03", "close": 56.76, "volume": 641344.0}, {"date": "2019-12-04", "close": 57.34, "volume": 866157.0}, {"date": "2019-12-05", "close": 57.27, "volume": 678566.0}, {"date": "2019-12-06", "close": 58.15, "volume": 774108.0}, {"date": "2019-12-09", "close": 58.21, "volume": 864978.0}, {"date": "2019-12-10", "close": 57.88, "volume": 766133.0}, {"date": "2019-12-11", "close": 57.37, "volume": 586786.0}, {"date": "2019-12-12", "close": 58.42, "volume": 1043212.0}, {"date": "2019-12-13", "close": 57.92, "volume": 647193.0}, {"date": "2019-12-16", "close": 58.18, "volume": 980109.0}, {"date": "2019-12-17", "close": 58.59, "volume": 1213854.0}, {"date": "2019-12-18", "close": 61.75, "volume": 3905710.0}, {"date": "2019-12-19", "close": 61.54, "volume": 2874702.0}, {"date": "2019-12-20", "close": 61.14, "volume": 1854611.0}, {"date": "2019-12-23", "close": 60.32, "volume": 901120.0}, {"date": "2019-12-24", "close": 60.39, "volume": 229346.0}, {"date": "2019-12-26", "close": 60.63, "volume": 740788.0}, {"date": "2019-12-27", "close": 60.51, "volume": 761530.0}, {"date": "2019-12-30", "close": 60.54, "volume": 802629.0}, {"date": "2019-12-31", "close": 60.98, "volume": 927129.0}, {"date": "2020-01-02", "close": 61.2, "volume": 1358062.0}, {"date": "2020-01-03", "close": 60.04, "volume": 993164.0}, {"date": "2020-01-06", "close": 59.6, "volume": 1380500.0}, {"date": "2020-01-07", "close": 59.42, "volume": 1944909.0}, {"date": "2020-01-08", "close": 59.14, "volume": 1704243.0}, {"date": "2020-01-09", "close": 62.25, "volume": 3551087.0}, {"date": "2020-01-10", "close": 61.74, "volume": 1849589.0}, {"date": "2020-01-13", "close": 62.35, "volume": 1709968.0}, {"date": "2020-01-14", "close": 61.89, "volume": 1428767.0}, {"date": "2020-01-15", "close": 61.27, "volume": 1015817.0}, {"date": "2020-01-16", "close": 62.06, "volume": 1082584.0}, {"date": "2020-01-17", "close": 62.71, "volume": 914533.0}, {"date": "2020-01-21", "close": 62.69, "volume": 1957368.0}, {"date": "2020-01-22", "close": 62.71, "volume": 1112409.0}, {"date": "2020-01-23", "close": 62.11, "volume": 1623039.0}, {"date": "2020-01-24", "close": 61.47, "volume": 1101009.0}, {"date": "2020-01-27", "close": 60.33, "volume": 1048724.0}, {"date": "2020-01-28", "close": 60.65, "volume": 1093815.0}, {"date": "2020-01-29", "close": 60.48, "volume": 963320.0}, {"date": "2020-01-30", "close": 61.27, "volume": 904466.0}, {"date": "2020-01-31", "close": 59.73, "volume": 1472842.0}, {"date": "2020-02-03", "close": 60.4, "volume": 835401.0}, {"date": "2020-02-04", "close": 61.37, "volume": 1041352.0}, {"date": "2020-02-05", "close": 62.7, "volume": 1138615.0}, {"date": "2020-02-06", "close": 62.46, "volume": 1106921.0}, {"date": "2020-02-07", "close": 62.34, "volume": 1174205.0}, {"date": "2020-02-10", "close": 62.24, "volume": 945612.0}, {"date": "2020-02-11", "close": 61.97, "volume": 1922679.0}, {"date": "2020-02-12", "close": 61.5, "volume": 1034679.0}, {"date": "2020-02-13", "close": 62.54, "volume": 1735475.0}, {"date": "2020-02-14", "close": 62.58, "volume": 890585.0}, {"date": "2020-02-18", "close": 62.13, "volume": 1102639.0}, {"date": "2020-02-19", "close": 62.47, "volume": 1112097.0}, {"date": "2020-02-20", "close": 63.62, "volume": 1371311.0}, {"date": "2020-02-21", "close": 63.19, "volume": 1499358.0}, {"date": "2020-02-24", "close": 59.93, "volume": 3702156.0}, {"date": "2020-02-25", "close": 57.92, "volume": 2372511.0}, {"date": "2020-02-26", "close": 57.28, "volume": 1802920.0}, {"date": "2020-02-27", "close": 55.2, "volume": 3011445.0}, {"date": "2020-02-28", "close": 52.64, "volume": 3633235.0}, {"date": "2020-03-02", "close": 55.79, "volume": 2796434.0}, {"date": "2020-03-03", "close": 54.01, "volume": 2777480.0}, {"date": "2020-03-04", "close": 55.45, "volume": 2248190.0}, {"date": "2020-03-05", "close": 53.32, "volume": 2290071.0}, {"date": "2020-03-06", "close": 52.09, "volume": 2853792.0}, {"date": "2020-03-09", "close": 47.23, "volume": 4053519.0}, {"date": "2020-03-10", "close": 48.85, "volume": 3001447.0}, {"date": "2020-03-11", "close": 45.8, "volume": 3915006.0}, {"date": "2020-03-12", "close": 40.56, "volume": 4350158.0}, {"date": "2020-03-13", "close": 44.06, "volume": 3605088.0}, {"date": "2020-03-16", "close": 39.12, "volume": 3549394.0}, {"date": "2020-03-17", "close": 38.45, "volume": 3624851.0}, {"date": "2020-03-18", "close": 35.38, "volume": 4122339.0}, {"date": "2020-03-19", "close": 33.62, "volume": 2629533.0}, {"date": "2020-03-20", "close": 31.93, "volume": 3609247.0}, {"date": "2020-03-23", "close": 30.36, "volume": 2091848.0}, {"date": "2020-03-24", "close": 34.68, "volume": 3475992.0}, {"date": "2020-03-25", "close": 38.13, "volume": 3553787.0}, {"date": "2020-03-26", "close": 40.97, "volume": 2095537.0}, {"date": "2020-03-27", "close": 39.68, "volume": 1394466.0}, {"date": "2020-03-30", "close": 41.47, "volume": 1460991.0}, {"date": "2020-03-31", "close": 40.55, "volume": 1741227.0}, {"date": "2020-04-01", "close": 37.8, "volume": 1957717.0}, {"date": "2020-04-02", "close": 37.49, "volume": 1865069.0}, {"date": "2020-04-03", "close": 36.97, "volume": 1675875.0}, {"date": "2020-04-06", "close": 40.11, "volume": 1858167.0}, {"date": "2020-04-07", "close": 40.98, "volume": 2013349.0}, {"date": "2020-04-08", "close": 43.6, "volume": 1930618.0}, {"date": "2020-04-09", "close": 45.65, "volume": 1788991.0}, {"date": "2020-04-13", "close": 44.68, "volume": 1583580.0}, {"date": "2020-04-14", "close": 45.04, "volume": 1286368.0}, {"date": "2020-04-15", "close": 42.48, "volume": 1930453.0}, {"date": "2020-04-16", "close": 41.36, "volume": 1529120.0}, {"date": "2020-04-17", "close": 43.52, "volume": 1446764.0}, {"date": "2020-04-20", "close": 42.82, "volume": 1032871.0}, {"date": "2020-04-21", "close": 41.13, "volume": 1236214.0}, {"date": "2020-04-22", "close": 41.45, "volume": 1235326.0}, {"date": "2020-04-23", "close": 41.18, "volume": 853320.0}, {"date": "2020-04-24", "close": 41.74, "volume": 824048.0}, {"date": "2020-04-27", "close": 43.03, "volume": 1139891.0}, {"date": "2020-04-28", "close": 43.88, "volume": 1228899.0}, {"date": "2020-04-29", "close": 45.52, "volume": 1119507.0}, {"date": "2020-04-30", "close": 45.17, "volume": 1510647.0}, {"date": "2020-05-01", "close": 43.96, "volume": 1064804.0}, {"date": "2020-05-04", "close": 44.15, "volume": 977160.0}, {"date": "2020-05-05", "close": 43.78, "volume": 1278352.0}, {"date": "2020-05-06", "close": 41.82, "volume": 2747197.0}, {"date": "2020-05-07", "close": 43.76, "volume": 1583719.0}, {"date": "2020-05-08", "close": 44.89, "volume": 731110.0}, {"date": "2020-05-11", "close": 42.98, "volume": 1362152.0}, {"date": "2020-05-12", "close": 41.31, "volume": 1232277.0}, {"date": "2020-05-13", "close": 39.73, "volume": 1934999.0}, {"date": "2020-05-14", "close": 40.41, "volume": 1463059.0}, {"date": "2020-05-15", "close": 40.77, "volume": 957522.0}, {"date": "2020-05-18", "close": 43.04, "volume": 1426925.0}, {"date": "2020-05-19", "close": 41.86, "volume": 1089987.0}, {"date": "2020-05-20", "close": 42.82, "volume": 902815.0}, {"date": "2020-05-21", "close": 42.42, "volume": 1075364.0}, {"date": "2020-05-22", "close": 42.09, "volume": 768197.0}, {"date": "2020-05-26", "close": 44.65, "volume": 1643295.0}, {"date": "2020-05-27", "close": 46.6, "volume": 1585254.0}, {"date": "2020-05-28", "close": 45.59, "volume": 958698.0}, {"date": "2020-05-29", "close": 45.05, "volume": 2111038.0}, {"date": "2020-06-01", "close": 46.15, "volume": 1012255.0}, {"date": "2020-06-02", "close": 46.57, "volume": 1018510.0}, {"date": "2020-06-03", "close": 48.36, "volume": 1185786.0}, {"date": "2020-06-04", "close": 49.83, "volume": 1440358.0}, {"date": "2020-06-05", "close": 52.11, "volume": 2151385.0}, {"date": "2020-06-08", "close": 53.39, "volume": 1388233.0}, {"date": "2020-06-09", "close": 51.41, "volume": 1390427.0}, {"date": "2020-06-10", "close": 50.2, "volume": 1525195.0}, {"date": "2020-06-11", "close": 46.75, "volume": 2240903.0}, {"date": "2020-06-12", "close": 47.86, "volume": 1073398.0}, {"date": "2020-06-15", "close": 47.28, "volume": 1820234.0}, {"date": "2020-06-16", "close": 47.98, "volume": 1072970.0}, {"date": "2020-06-17", "close": 46.67, "volume": 1303147.0}, {"date": "2020-06-18", "close": 46.94, "volume": 1443178.0}, {"date": "2020-06-19", "close": 46.52, "volume": 2621508.0}, {"date": "2020-06-22", "close": 46.16, "volume": 1547223.0}, {"date": "2020-06-23", "close": 46.75, "volume": 1130002.0}, {"date": "2020-06-24", "close": 45.33, "volume": 1615082.0}, {"date": "2020-06-25", "close": 46.67, "volume": 1287895.0}, {"date": "2020-06-26", "close": 45.21, "volume": 2394626.0}, {"date": "2020-06-29", "close": 45.62, "volume": 1003627.0}, {"date": "2020-06-30", "close": 46.65, "volume": 1197768.0}, {"date": "2020-07-01", "close": 45.75, "volume": 1029184.0}, {"date": "2020-07-02", "close": 45.76, "volume": 1418760.0}, {"date": "2020-07-06", "close": 47.13, "volume": 974720.0}, {"date": "2020-07-07", "close": 46.63, "volume": 1229914.0}, {"date": "2020-07-08", "close": 47.07, "volume": 1238833.0}, {"date": "2020-07-09", "close": 45.32, "volume": 1174201.0}, {"date": "2020-07-10", "close": 46.46, "volume": 1012133.0}, {"date": "2020-07-13", "close": 46.87, "volume": 1221944.0}, {"date": "2020-07-14", "close": 47.6, "volume": 1175830.0}, {"date": "2020-07-15", "close": 49.13, "volume": 1206904.0}, {"date": "2020-07-16", "close": 49.29, "volume": 813181.0}, {"date": "2020-07-17", "close": 49.3, "volume": 1221837.0}, {"date": "2020-07-20", "close": 48.51, "volume": 978751.0}, {"date": "2020-07-21", "close": 49.23, "volume": 1409533.0}, {"date": "2020-07-22", "close": 49.24, "volume": 962275.0}, {"date": "2020-07-23", "close": 49.38, "volume": 883652.0}, {"date": "2020-07-24", "close": 49.19, "volume": 617849.0}, {"date": "2020-07-27", "close": 49.12, "volume": 776074.0}, {"date": "2020-07-28", "close": 48.88, "volume": 554488.0}, {"date": "2020-07-29", "close": 49.97, "volume": 994201.0}, {"date": "2020-07-30", "close": 49.19, "volume": 979881.0}, {"date": "2020-07-31", "close": 49.4, "volume": 981574.0}, {"date": "2020-08-03", "close": 50.18, "volume": 1056458.0}, {"date": "2020-08-04", "close": 49.47, "volume": 987482.0}, {"date": "2020-08-05", "close": 50.65, "volume": 1435400.0}, {"date": "2020-08-06", "close": 49.59, "volume": 1660441.0}, {"date": "2020-08-07", "close": 50.81, "volume": 994870.0}, {"date": "2020-08-10", "close": 51.53, "volume": 1176932.0}, {"date": "2020-08-11", "close": 51.98, "volume": 1576578.0}, {"date": "2020-08-12", "close": 51.76, "volume": 929448.0}, {"date": "2020-08-13", "close": 51.9, "volume": 1017289.0}, {"date": "2020-08-14", "close": 52.16, "volume": 630365.0}, {"date": "2020-08-17", "close": 51.22, "volume": 476561.0}, {"date": "2020-08-18", "close": 50.87, "volume": 835997.0}, {"date": "2020-08-19", "close": 50.76, "volume": 596489.0}, {"date": "2020-08-20", "close": 50.76, "volume": 668280.0}, {"date": "2020-08-21", "close": 50.08, "volume": 659102.0}, {"date": "2020-08-24", "close": 52.12, "volume": 1186054.0}, {"date": "2020-08-25", "close": 52.15, "volume": 756491.0}, {"date": "2020-08-26", "close": 51.58, "volume": 638798.0}, {"date": "2020-08-27", "close": 52.14, "volume": 1060261.0}, {"date": "2020-08-28", "close": 52.34, "volume": 1107733.0}, {"date": "2020-08-31", "close": 51.91, "volume": 1439260.0}, {"date": "2020-09-01", "close": 51.06, "volume": 2115213.0}, {"date": "2020-09-02", "close": 51.95, "volume": 1117778.0}, {"date": "2020-09-03", "close": 50.82, "volume": 945040.0}, {"date": "2020-09-04", "close": 50.78, "volume": 1424316.0}, {"date": "2020-09-08", "close": 49.11, "volume": 1500022.0}, {"date": "2020-09-09", "close": 49.06, "volume": 1273694.0}, {"date": "2020-09-10", "close": 48.22, "volume": 1668401.0}, {"date": "2020-09-11", "close": 48.92, "volume": 1161777.0}, {"date": "2020-09-14", "close": 49.11, "volume": 813947.0}, {"date": "2020-09-15", "close": 47.8, "volume": 999496.0}, {"date": "2020-09-16", "close": 48.06, "volume": 1525353.0}, {"date": "2020-09-17", "close": 47.83, "volume": 1464151.0}, {"date": "2020-09-18", "close": 47.7, "volume": 2127153.0}, {"date": "2020-09-21", "close": 46.78, "volume": 3054997.0}, {"date": "2020-09-22", "close": 46.84, "volume": 1365001.0}, {"date": "2020-09-23", "close": 46.08, "volume": 930262.0}, {"date": "2020-09-24", "close": 45.95, "volume": 932606.0}, {"date": "2020-09-25", "close": 46.6, "volume": 952268.0}, {"date": "2020-09-28", "close": 47.98, "volume": 1090806.0}, {"date": "2020-09-29", "close": 47.6, "volume": 751636.0}, {"date": "2020-09-30", "close": 47.93, "volume": 1576347.0}, {"date": "2020-10-01", "close": 47.92, "volume": 1545199.0}, {"date": "2020-10-02", "close": 48.14, "volume": 1699250.0}, {"date": "2020-10-05", "close": 49.29, "volume": 1370778.0}, {"date": "2020-10-06", "close": 49.75, "volume": 1415014.0}, {"date": "2020-10-07", "close": 49.31, "volume": 2531945.0}, {"date": "2020-10-08", "close": 50.47, "volume": 1093550.0}, {"date": "2020-10-09", "close": 49.22, "volume": 1706209.0}, {"date": "2020-10-12", "close": 49.79, "volume": 1290159.0}, {"date": "2020-10-13", "close": 48.87, "volume": 1716828.0}, {"date": "2020-10-14", "close": 49.67, "volume": 1007904.0}, {"date": "2020-10-15", "close": 50.46, "volume": 829183.0}, {"date": "2020-10-16", "close": 50.81, "volume": 794365.0}, {"date": "2020-10-19", "close": 50.6, "volume": 959632.0}, {"date": "2020-10-20", "close": 50.99, "volume": 654754.0}, {"date": "2020-10-21", "close": 50.8, "volume": 1539045.0}, {"date": "2020-10-22", "close": 52.31, "volume": 979171.0}, {"date": "2020-10-23", "close": 52.54, "volume": 1418110.0}, {"date": "2020-10-26", "close": 50.59, "volume": 931741.0}, {"date": "2020-10-27", "close": 48.99, "volume": 1469220.0}, {"date": "2020-10-28", "close": 48.13, "volume": 1842855.0}, {"date": "2020-10-29", "close": 48.0, "volume": 1285455.0}, {"date": "2020-10-30", "close": 47.93, "volume": 908978.0}, {"date": "2020-11-02", "close": 48.77, "volume": 1244017.0}, {"date": "2020-11-03", "close": 50.02, "volume": 1415689.0}, {"date": "2020-11-04", "close": 50.48, "volume": 1959917.0}, {"date": "2020-11-05", "close": 50.84, "volume": 1979126.0}, {"date": "2020-11-06", "close": 50.22, "volume": 1436025.0}, {"date": "2020-11-09", "close": 53.43, "volume": 2599999.0}, {"date": "2020-11-10", "close": 54.04, "volume": 1459807.0}, {"date": "2020-11-11", "close": 54.33, "volume": 1422558.0}, {"date": "2020-11-12", "close": 52.93, "volume": 1256395.0}, {"date": "2020-11-13", "close": 55.34, "volume": 1793262.0}, {"date": "2020-11-16", "close": 56.09, "volume": 1239584.0}, {"date": "2020-11-17", "close": 56.1, "volume": 1234141.0}, {"date": "2020-11-18", "close": 56.71, "volume": 1475604.0}, {"date": "2020-11-19", "close": 57.54, "volume": 2414507.0}, {"date": "2020-11-20", "close": 57.34, "volume": 1173426.0}, {"date": "2020-11-23", "close": 58.72, "volume": 1570932.0}, {"date": "2020-11-24", "close": 60.45, "volume": 1998655.0}, {"date": "2020-11-25", "close": 59.65, "volume": 1056486.0}, {"date": "2020-11-27", "close": 59.33, "volume": 727153.0}, {"date": "2020-11-30", "close": 57.63, "volume": 1388943.0}, {"date": "2020-12-01", "close": 59.51, "volume": 1570721.0}, {"date": "2020-12-02", "close": 59.48, "volume": 974386.0}, {"date": "2020-12-03", "close": 60.11, "volume": 1171399.0}, {"date": "2020-12-04", "close": 59.41, "volume": 1943652.0}, {"date": "2020-12-07", "close": 57.96, "volume": 1584638.0}, {"date": "2020-12-08", "close": 58.4, "volume": 897749.0}, {"date": "2020-12-09", "close": 58.47, "volume": 1196836.0}, {"date": "2020-12-10", "close": 58.84, "volume": 1154879.0}, {"date": "2020-12-11", "close": 57.7, "volume": 890564.0}, {"date": "2020-12-14", "close": 57.49, "volume": 1015244.0}, {"date": "2020-12-15", "close": 57.46, "volume": 735182.0}, {"date": "2020-12-16", "close": 57.42, "volume": 801028.0}, {"date": "2020-12-17", "close": 57.26, "volume": 1217664.0}, {"date": "2020-12-18", "close": 56.06, "volume": 1971846.0}, {"date": "2020-12-21", "close": 56.01, "volume": 1348707.0}, {"date": "2020-12-22", "close": 55.45, "volume": 1408159.0}, {"date": "2020-12-23", "close": 56.98, "volume": 812272.0}, {"date": "2020-12-24", "close": 57.4, "volume": 613978.0}, {"date": "2020-12-28", "close": 58.07, "volume": 1122964.0}, {"date": "2020-12-29", "close": 57.75, "volume": 843969.0}, {"date": "2020-12-30", "close": 58.28, "volume": 816091.0}, {"date": "2020-12-31", "close": 58.81, "volume": 796282.0}, {"date": "2021-01-04", "close": 58.07, "volume": 1051359.0}, {"date": "2021-01-05", "close": 58.11, "volume": 833287.0}, {"date": "2021-01-06", "close": 61.01, "volume": 1883104.0}, {"date": "2021-01-07", "close": 61.12, "volume": 1410812.0}, {"date": "2021-01-08", "close": 59.99, "volume": 845597.0}, {"date": "2021-01-11", "close": 59.8, "volume": 625776.0}, {"date": "2021-01-12", "close": 60.11, "volume": 1185806.0}, {"date": "2021-01-13", "close": 59.44, "volume": 1138561.0}, {"date": "2021-01-14", "close": 59.89, "volume": 816929.0}, {"date": "2021-01-15", "close": 59.51, "volume": 827007.0}, {"date": "2021-01-19", "close": 59.92, "volume": 1082550.0}, {"date": "2021-01-20", "close": 59.3, "volume": 863852.0}, {"date": "2021-01-21", "close": 58.41, "volume": 949374.0}, {"date": "2021-01-22", "close": 57.78, "volume": 1079624.0}, {"date": "2021-01-25", "close": 57.01, "volume": 1355664.0}, {"date": "2021-01-26", "close": 56.6, "volume": 1050472.0}, {"date": "2021-01-27", "close": 55.09, "volume": 1401095.0}, {"date": "2021-01-28", "close": 56.75, "volume": 1165145.0}, {"date": "2021-01-29", "close": 55.46, "volume": 1683571.0}, {"date": "2021-02-01", "close": 56.26, "volume": 983956.0}, {"date": "2021-02-02", "close": 56.68, "volume": 817423.0}, {"date": "2021-02-03", "close": 57.05, "volume": 903535.0}, {"date": "2021-02-04", "close": 58.5, "volume": 1283532.0}, {"date": "2021-02-05", "close": 57.98, "volume": 1334109.0}, {"date": "2021-02-08", "close": 58.38, "volume": 1412263.0}, {"date": "2021-02-09", "close": 58.6, "volume": 1284959.0}, {"date": "2021-02-10", "close": 55.86, "volume": 2538167.0}, {"date": "2021-02-11", "close": 55.29, "volume": 1946501.0}, {"date": "2021-02-12", "close": 54.98, "volume": 1684087.0}, {"date": "2021-02-16", "close": 55.37, "volume": 1711898.0}, {"date": "2021-02-17", "close": 56.0, "volume": 1269740.0}, {"date": "2021-02-18", "close": 56.59, "volume": 1584177.0}, {"date": "2021-02-19", "close": 58.43, "volume": 1581983.0}, {"date": "2021-02-22", "close": 59.26, "volume": 1093048.0}, {"date": "2021-02-23", "close": 59.17, "volume": 1987691.0}, {"date": "2021-02-24", "close": 61.49, "volume": 2135460.0}, {"date": "2021-02-25", "close": 61.51, "volume": 2273969.0}, {"date": "2021-02-26", "close": 60.28, "volume": 1526810.0}, {"date": "2021-03-01", "close": 62.18, "volume": 1340246.0}, {"date": "2021-03-02", "close": 62.18, "volume": 949291.0}, {"date": "2021-03-03", "close": 62.8, "volume": 965330.0}, {"date": "2021-03-04", "close": 62.14, "volume": 1857309.0}, {"date": "2021-03-05", "close": 62.24, "volume": 1198362.0}, {"date": "2021-03-08", "close": 63.94, "volume": 1291651.0}, {"date": "2021-03-09", "close": 63.51, "volume": 1596987.0}, {"date": "2021-03-10", "close": 64.5, "volume": 1208933.0}, {"date": "2021-03-11", "close": 63.88, "volume": 787979.0}, {"date": "2021-03-12", "close": 64.03, "volume": 1574278.0}, {"date": "2021-03-15", "close": 64.47, "volume": 814978.0}, {"date": "2021-03-16", "close": 63.69, "volume": 1031739.0}, {"date": "2021-03-17", "close": 64.05, "volume": 884121.0}, {"date": "2021-03-18", "close": 64.23, "volume": 1508751.0}, {"date": "2021-03-19", "close": 63.86, "volume": 1824104.0}, {"date": "2021-03-22", "close": 63.1, "volume": 1004031.0}, {"date": "2021-03-23", "close": 61.79, "volume": 1262677.0}, {"date": "2021-03-24", "close": 61.78, "volume": 1028485.0}, {"date": "2021-03-25", "close": 63.13, "volume": 1102347.0}, {"date": "2021-03-26", "close": 63.14, "volume": 2778037.0}, {"date": "2021-03-29", "close": 62.64, "volume": 1164172.0}, {"date": "2021-03-30", "close": 63.65, "volume": 881484.0}, {"date": "2021-03-31", "close": 63.64, "volume": 1393263.0}, {"date": "2021-04-01", "close": 65.08, "volume": 1070785.0}, {"date": "2021-04-05", "close": 65.31, "volume": 898931.0}, {"date": "2021-04-06", "close": 65.98, "volume": 1019694.0}, {"date": "2021-04-07", "close": 66.26, "volume": 855923.0}, {"date": "2021-04-08", "close": 66.08, "volume": 878284.0}, {"date": "2021-04-09", "close": 66.52, "volume": 721065.0}, {"date": "2021-04-12", "close": 66.88, "volume": 665280.0}, {"date": "2021-04-13", "close": 66.77, "volume": 541704.0}, {"date": "2021-04-14", "close": 67.51, "volume": 702923.0}, {"date": "2021-04-15", "close": 68.0, "volume": 1044175.0}, {"date": "2021-04-16", "close": 68.53, "volume": 920786.0}, {"date": "2021-04-19", "close": 68.63, "volume": 833280.0}, {"date": "2021-04-20", "close": 66.78, "volume": 1035202.0}, {"date": "2021-04-21", "close": 67.05, "volume": 1371411.0}, {"date": "2021-04-22", "close": 66.73, "volume": 917157.0}, {"date": "2021-04-23", "close": 67.3, "volume": 1074740.0}, {"date": "2021-04-26", "close": 67.52, "volume": 568441.0}, {"date": "2021-04-27", "close": 67.89, "volume": 651425.0}, {"date": "2021-04-28", "close": 68.15, "volume": 671597.0}, {"date": "2021-04-29", "close": 69.01, "volume": 520915.0}, {"date": "2021-04-30", "close": 67.82, "volume": 771526.0}, {"date": "2021-05-03", "close": 68.71, "volume": 843372.0}, {"date": "2021-05-04", "close": 68.66, "volume": 992752.0}, {"date": "2021-05-05", "close": 70.03, "volume": 746409.0}, {"date": "2021-05-06", "close": 69.72, "volume": 717054.0}, {"date": "2021-05-07", "close": 70.0, "volume": 639083.0}, {"date": "2021-05-10", "close": 68.53, "volume": 1036507.0}, {"date": "2021-05-11", "close": 67.02, "volume": 1319472.0}, {"date": "2021-05-12", "close": 65.22, "volume": 1831788.0}, {"date": "2021-05-13", "close": 67.53, "volume": 1273664.0}, {"date": "2021-05-14", "close": 68.68, "volume": 909859.0}, {"date": "2021-05-17", "close": 68.55, "volume": 829032.0}, {"date": "2021-05-18", "close": 67.01, "volume": 1023308.0}, {"date": "2021-05-19", "close": 65.75, "volume": 1257653.0}, {"date": "2021-05-20", "close": 65.8, "volume": 889392.0}, {"date": "2021-05-21", "close": 66.47, "volume": 940997.0}, {"date": "2021-05-24", "close": 66.33, "volume": 753488.0}, {"date": "2021-05-25", "close": 64.53, "volume": 1384025.0}, {"date": "2021-05-26", "close": 64.76, "volume": 1517812.0}, {"date": "2021-05-27", "close": 65.18, "volume": 1718022.0}, {"date": "2021-05-28", "close": 65.52, "volume": 713313.0}, {"date": "2021-06-01", "close": 65.89, "volume": 935485.0}, {"date": "2021-06-02", "close": 65.02, "volume": 966285.0}, {"date": "2021-06-03", "close": 65.4, "volume": 816096.0}, {"date": "2021-06-04", "close": 65.27, "volume": 787855.0}, {"date": "2021-06-07", "close": 65.01, "volume": 1012203.0}, {"date": "2021-06-08", "close": 65.48, "volume": 987911.0}, {"date": "2021-06-09", "close": 64.32, "volume": 1516146.0}, {"date": "2021-06-10", "close": 63.94, "volume": 800718.0}, {"date": "2021-06-11", "close": 65.04, "volume": 1243298.0}, {"date": "2021-06-14", "close": 63.47, "volume": 1371721.0}, {"date": "2021-06-15", "close": 64.19, "volume": 1233321.0}, {"date": "2021-06-16", "close": 64.0, "volume": 871983.0}, {"date": "2021-06-17", "close": 61.24, "volume": 1670851.0}, {"date": "2021-06-18", "close": 59.43, "volume": 2568094.0}, {"date": "2021-06-21", "close": 60.9, "volume": 1072148.0}, {"date": "2021-06-22", "close": 60.42, "volume": 964050.0}, {"date": "2021-06-23", "close": 60.03, "volume": 1188951.0}, {"date": "2021-06-24", "close": 61.1, "volume": 1108118.0}, {"date": "2021-06-25", "close": 62.12, "volume": 1505302.0}, {"date": "2021-06-28", "close": 61.15, "volume": 5626066.0}, {"date": "2021-06-29", "close": 60.8, "volume": 919555.0}, {"date": "2021-06-30", "close": 61.5, "volume": 1551994.0}, {"date": "2021-07-01", "close": 62.56, "volume": 2025826.0}, {"date": "2021-07-02", "close": 62.88, "volume": 1007807.0}, {"date": "2021-07-06", "close": 61.56, "volume": 1582220.0}, {"date": "2021-07-07", "close": 61.88, "volume": 853770.0}, {"date": "2021-07-08", "close": 60.24, "volume": 1324378.0}, {"date": "2021-07-09", "close": 62.33, "volume": 1904790.0}, {"date": "2021-07-12", "close": 63.04, "volume": 1231987.0}, {"date": "2021-07-13", "close": 62.35, "volume": 1102919.0}, {"date": "2021-07-14", "close": 62.21, "volume": 1518121.0}, {"date": "2021-07-15", "close": 62.63, "volume": 850025.0}, {"date": "2021-07-16", "close": 62.0, "volume": 920288.0}, {"date": "2021-07-19", "close": 60.41, "volume": 1384447.0}, {"date": "2021-07-20", "close": 61.97, "volume": 1372337.0}, {"date": "2021-07-21", "close": 62.9, "volume": 845581.0}, {"date": "2021-07-22", "close": 62.34, "volume": 691989.0}, {"date": "2021-07-23", "close": 62.77, "volume": 627026.0}, {"date": "2021-07-26", "close": 62.96, "volume": 725340.0}, {"date": "2021-07-27", "close": 62.96, "volume": 780956.0}, {"date": "2021-07-28", "close": 63.2, "volume": 834375.0}, {"date": "2021-07-29", "close": 64.71, "volume": 1487150.0}, {"date": "2021-07-30", "close": 64.4, "volume": 1875229.0}, {"date": "2021-08-02", "close": 64.99, "volume": 1893579.0}, {"date": "2021-08-03", "close": 66.01, "volume": 1230870.0}, {"date": "2021-08-04", "close": 65.25, "volume": 1571761.0}, {"date": "2021-08-05", "close": 65.32, "volume": 1788735.0}, {"date": "2021-08-06", "close": 67.56, "volume": 2053588.0}, {"date": "2021-08-09", "close": 67.41, "volume": 1420252.0}, {"date": "2021-08-10", "close": 67.99, "volume": 1072439.0}, {"date": "2021-08-11", "close": 67.2, "volume": 2446073.0}, {"date": "2021-08-12", "close": 66.75, "volume": 1615612.0}, {"date": "2021-08-13", "close": 67.06, "volume": 1200938.0}, {"date": "2021-08-16", "close": 67.16, "volume": 1070080.0}, {"date": "2021-08-17", "close": 66.94, "volume": 710001.0}, {"date": "2021-08-18", "close": 65.64, "volume": 883044.0}, {"date": "2021-08-19", "close": 64.13, "volume": 2563982.0}, {"date": "2021-08-20", "close": 64.2, "volume": 1606117.0}, {"date": "2021-08-23", "close": 64.56, "volume": 835388.0}, {"date": "2021-08-24", "close": 64.8, "volume": 866409.0}, {"date": "2021-08-25", "close": 65.63, "volume": 1493232.0}, {"date": "2021-08-26", "close": 64.97, "volume": 876537.0}, {"date": "2021-08-27", "close": 65.58, "volume": 958941.0}, {"date": "2021-08-30", "close": 64.92, "volume": 1459505.0}, {"date": "2021-08-31", "close": 64.98, "volume": 1328921.0}, {"date": "2021-09-01", "close": 64.47, "volume": 841622.0}, {"date": "2021-09-02", "close": 64.87, "volume": 910698.0}, {"date": "2021-09-03", "close": 64.43, "volume": 1169157.0}, {"date": "2021-09-07", "close": 63.74, "volume": 1384538.0}, {"date": "2021-09-08", "close": 63.96, "volume": 1169560.0}, {"date": "2021-09-09", "close": 64.22, "volume": 968729.0}, {"date": "2021-09-10", "close": 63.56, "volume": 846163.0}, {"date": "2021-09-13", "close": 64.0, "volume": 913666.0}, {"date": "2021-09-14", "close": 62.94, "volume": 1588292.0}, {"date": "2021-09-15", "close": 63.16, "volume": 910616.0}, {"date": "2021-09-16", "close": 62.83, "volume": 772636.0}, {"date": "2021-09-17", "close": 61.99, "volume": 2699530.0}, {"date": "2021-09-20", "close": 60.46, "volume": 1968191.0}, {"date": "2021-09-21", "close": 59.64, "volume": 1387907.0}, {"date": "2021-09-22", "close": 59.66, "volume": 1776499.0}, {"date": "2021-09-23", "close": 61.31, "volume": 1857050.0}, {"date": "2021-09-24", "close": 60.98, "volume": 1007371.0}, {"date": "2021-09-27", "close": 62.03, "volume": 1499512.0}, {"date": "2021-09-28", "close": 60.72, "volume": 1051062.0}, {"date": "2021-09-29", "close": 61.62, "volume": 1937292.0}, {"date": "2021-09-30", "close": 61.39, "volume": 1672085.0}, {"date": "2021-10-01", "close": 61.92, "volume": 661510.0}, {"date": "2021-10-04", "close": 62.23, "volume": 1071213.0}, {"date": "2021-10-05", "close": 63.42, "volume": 1120991.0}, {"date": "2021-10-06", "close": 64.06, "volume": 1136146.0}, {"date": "2021-10-07", "close": 64.94, "volume": 1403622.0}, {"date": "2021-10-08", "close": 64.96, "volume": 1056161.0}, {"date": "2021-10-11", "close": 65.55, "volume": 1049677.0}, {"date": "2021-10-12", "close": 66.49, "volume": 1424094.0}, {"date": "2021-10-13", "close": 66.84, "volume": 2024879.0}, {"date": "2021-10-14", "close": 68.03, "volume": 1479507.0}, {"date": "2021-10-15", "close": 68.66, "volume": 994388.0}, {"date": "2021-10-18", "close": 69.19, "volume": 1012359.0}, {"date": "2021-10-19", "close": 69.49, "volume": 959655.0}, {"date": "2021-10-20", "close": 69.3, "volume": 1095620.0}, {"date": "2021-10-21", "close": 68.85, "volume": 901311.0}, {"date": "2021-10-22", "close": 69.36, "volume": 777205.0}, {"date": "2021-10-25", "close": 68.72, "volume": 1107747.0}, {"date": "2021-10-26", "close": 68.76, "volume": 741063.0}, {"date": "2021-10-27", "close": 68.28, "volume": 1157955.0}, {"date": "2021-10-28", "close": 69.58, "volume": 1189377.0}, {"date": "2021-10-29", "close": 69.77, "volume": 1682365.0}, {"date": "2021-11-01", "close": 70.15, "volume": 1690783.0}, {"date": "2021-11-02", "close": 69.69, "volume": 1403492.0}, {"date": "2021-11-03", "close": 68.49, "volume": 2029108.0}, {"date": "2021-11-04", "close": 67.65, "volume": 1170010.0}, {"date": "2021-11-05", "close": 68.16, "volume": 1185186.0}, {"date": "2021-11-08", "close": 67.36, "volume": 1295587.0}, {"date": "2021-11-09", "close": 65.94, "volume": 1326846.0}, {"date": "2021-11-10", "close": 66.3, "volume": 1027640.0}, {"date": "2021-11-11", "close": 66.46, "volume": 734813.0}, {"date": "2021-11-12", "close": 66.92, "volume": 2567330.0}, {"date": "2021-11-15", "close": 67.28, "volume": 2440081.0}, {"date": "2021-11-16", "close": 68.41, "volume": 1907175.0}, {"date": "2021-11-17", "close": 69.36, "volume": 1985121.0}, {"date": "2021-11-18", "close": 66.58, "volume": 1554594.0}, {"date": "2021-11-19", "close": 65.27, "volume": 1554134.0}, {"date": "2021-11-22", "close": 66.49, "volume": 1523007.0}, {"date": "2021-11-23", "close": 66.11, "volume": 1390632.0}, {"date": "2021-11-24", "close": 64.45, "volume": 2719600.0}, {"date": "2021-11-26", "close": 62.11, "volume": 1855507.0}, {"date": "2021-11-29", "close": 62.25, "volume": 2856213.0}, {"date": "2021-11-30", "close": 62.14, "volume": 11276290.0}, {"date": "2021-12-01", "close": 61.82, "volume": 3244183.0}, {"date": "2021-12-02", "close": 63.46, "volume": 1881821.0}, {"date": "2021-12-03", "close": 62.3, "volume": 2545988.0}, {"date": "2021-12-06", "close": 63.06, "volume": 2120925.0}, {"date": "2021-12-07", "close": 63.46, "volume": 1311272.0}, {"date": "2021-12-08", "close": 63.33, "volume": 986810.0}, {"date": "2021-12-09", "close": 63.25, "volume": 1160795.0}, {"date": "2021-12-10", "close": 63.23, "volume": 973676.0}, {"date": "2021-12-13", "close": 62.19, "volume": 893899.0}, {"date": "2021-12-14", "close": 62.36, "volume": 1747454.0}, {"date": "2021-12-15", "close": 63.46, "volume": 1801156.0}, {"date": "2021-12-16", "close": 63.43, "volume": 2066513.0}, {"date": "2021-12-17", "close": 62.79, "volume": 5154225.0}, {"date": "2021-12-20", "close": 61.57, "volume": 1736236.0}, {"date": "2021-12-21", "close": 63.25, "volume": 1049932.0}, {"date": "2021-12-22", "close": 67.38, "volume": 7702069.0}, {"date": "2021-12-23", "close": 67.57, "volume": 3402126.0}, {"date": "2021-12-27", "close": 66.79, "volume": 19256940.0}, {"date": "2021-12-28", "close": 66.77, "volume": 1800635.0}, {"date": "2021-12-29", "close": 66.46, "volume": 1245517.0}, {"date": "2021-12-30", "close": 66.53, "volume": 881227.0}, {"date": "2021-12-31", "close": 66.31, "volume": 866085.0}, {"date": "2022-01-03", "close": 67.83, "volume": 1277810.0}, {"date": "2022-01-04", "close": 70.41, "volume": 2725777.0}, {"date": "2022-01-05", "close": 70.83, "volume": 2800893.0}, {"date": "2022-01-06", "close": 71.07, "volume": 1630161.0}, {"date": "2022-01-07", "close": 72.54, "volume": 1190211.0}, {"date": "2022-01-10", "close": 71.93, "volume": 1618054.0}, {"date": "2022-01-11", "close": 72.87, "volume": 966597.0}, {"date": "2022-01-12", "close": 73.07, "volume": 1428635.0}, {"date": "2022-01-13", "close": 73.58, "volume": 908363.0}, {"date": "2022-01-14", "close": 74.49, "volume": 791146.0}, {"date": "2022-01-18", "close": 73.2, "volume": 1204773.0}, {"date": "2022-01-19", "close": 71.96, "volume": 1065157.0}, {"date": "2022-01-20", "close": 71.46, "volume": 1449034.0}, {"date": "2022-01-21", "close": 69.74, "volume": 1652489.0}, {"date": "2022-01-24", "close": 68.94, "volume": 1964058.0}, {"date": "2022-01-25", "close": 69.1, "volume": 1313216.0}, {"date": "2022-01-26", "close": 69.07, "volume": 1629328.0}, {"date": "2022-01-27", "close": 68.52, "volume": 1291306.0}, {"date": "2022-01-28", "close": 67.37, "volume": 1413943.0}, {"date": "2022-01-31", "close": 67.96, "volume": 3008155.0}, {"date": "2022-02-01", "close": 69.33, "volume": 2175897.0}, {"date": "2022-02-02", "close": 70.29, "volume": 1527373.0}, {"date": "2022-02-03", "close": 68.84, "volume": 1176734.0}, {"date": "2022-02-04", "close": 70.31, "volume": 1090137.0}, {"date": "2022-02-07", "close": 69.69, "volume": 1285389.0}, {"date": "2022-02-08", "close": 70.92, "volume": 1788493.0}, {"date": "2022-02-09", "close": 71.27, "volume": 1846448.0}, {"date": "2022-02-10", "close": 72.41, "volume": 1459658.0}, {"date": "2022-02-11", "close": 70.39, "volume": 1228234.0}, {"date": "2022-02-14", "close": 69.2, "volume": 2723120.0}, {"date": "2022-02-15", "close": 71.62, "volume": 1291762.0}, {"date": "2022-02-16", "close": 72.39, "volume": 1284706.0}, {"date": "2022-02-17", "close": 69.11, "volume": 1376156.0}, {"date": "2022-02-18", "close": 69.08, "volume": 1246896.0}, {"date": "2022-02-22", "close": 68.32, "volume": 1136100.0}, {"date": "2022-02-23", "close": 66.57, "volume": 1663272.0}, {"date": "2022-02-24", "close": 65.15, "volume": 1811638.0}, {"date": "2022-02-25", "close": 68.55, "volume": 1466944.0}, {"date": "2022-02-28", "close": 67.35, "volume": 1366105.0}, {"date": "2022-03-01", "close": 63.22, "volume": 1906941.0}, {"date": "2022-03-02", "close": 65.51, "volume": 1237611.0}, {"date": "2022-03-03", "close": 65.25, "volume": 973694.0}, {"date": "2022-03-04", "close": 63.08, "volume": 1588263.0}, {"date": "2022-03-07", "close": 60.82, "volume": 1177413.0}, {"date": "2022-03-08", "close": 61.04, "volume": 1527485.0}, {"date": "2022-03-09", "close": 63.02, "volume": 1013075.0}, {"date": "2022-03-10", "close": 62.62, "volume": 838931.0}, {"date": "2022-03-11", "close": 62.64, "volume": 813256.0}, {"date": "2022-03-14", "close": 62.9, "volume": 902533.0}, {"date": "2022-03-15", "close": 63.49, "volume": 846663.0}, {"date": "2022-03-16", "close": 65.42, "volume": 1141115.0}, {"date": "2022-03-17", "close": 65.17, "volume": 1039931.0}, {"date": "2022-03-18", "close": 66.55, "volume": 2071551.0}, {"date": "2022-03-21", "close": 65.44, "volume": 1179674.0}, {"date": "2022-03-22", "close": 67.53, "volume": 1184145.0}, {"date": "2022-03-23", "close": 65.83, "volume": 690337.0}, {"date": "2022-03-24", "close": 66.64, "volume": 915487.0}, {"date": "2022-03-25", "close": 67.41, "volume": 952650.0}, {"date": "2022-03-28", "close": 66.9, "volume": 874792.0}, {"date": "2022-03-29", "close": 68.33, "volume": 750636.0}, {"date": "2022-03-30", "close": 67.51, "volume": 650467.0}, {"date": "2022-03-31", "close": 66.35, "volume": 963794.0}, {"date": "2022-04-01", "close": 66.66, "volume": 958894.0}, {"date": "2022-04-04", "close": 65.85, "volume": 1049357.0}, {"date": "2022-04-05", "close": 67.31, "volume": 1138521.0}, {"date": "2022-04-06", "close": 65.91, "volume": 1545033.0}, {"date": "2022-04-07", "close": 65.71, "volume": 1102667.0}, {"date": "2022-04-08", "close": 66.61, "volume": 633423.0}, {"date": "2022-04-11", "close": 66.37, "volume": 842758.0}, {"date": "2022-04-12", "close": 65.75, "volume": 1074842.0}, {"date": "2022-04-13", "close": 67.38, "volume": 803448.0}, {"date": "2022-04-14", "close": 67.56, "volume": 881521.0}, {"date": "2022-04-18", "close": 67.94, "volume": 606320.0}, {"date": "2022-04-19", "close": 68.71, "volume": 1088030.0}, {"date": "2022-04-20", "close": 69.64, "volume": 753166.0}, {"date": "2022-04-21", "close": 68.43, "volume": 1101259.0}, {"date": "2022-04-22", "close": 66.45, "volume": 1126603.0}, {"date": "2022-04-25", "close": 66.34, "volume": 1222401.0}, {"date": "2022-04-26", "close": 64.54, "volume": 1096134.0}, {"date": "2022-04-27", "close": 64.38, "volume": 917904.0}, {"date": "2022-04-28", "close": 65.16, "volume": 659315.0}, {"date": "2022-04-29", "close": 63.14, "volume": 1458248.0}, {"date": "2022-05-02", "close": 63.34, "volume": 1528932.0}, {"date": "2022-05-03", "close": 63.58, "volume": 1582006.0}, {"date": "2022-05-04", "close": 67.38, "volume": 2338619.0}, {"date": "2022-05-05", "close": 64.03, "volume": 2328219.0}, {"date": "2022-05-06", "close": 63.86, "volume": 1383852.0}, {"date": "2022-05-09", "close": 63.23, "volume": 1286421.0}, {"date": "2022-05-10", "close": 62.89, "volume": 1018262.0}, {"date": "2022-05-11", "close": 62.1, "volume": 1004643.0}, {"date": "2022-05-12", "close": 61.3, "volume": 1400925.0}, {"date": "2022-05-13", "close": 62.62, "volume": 946938.0}, {"date": "2022-05-16", "close": 62.31, "volume": 676431.0}, {"date": "2022-05-17", "close": 65.28, "volume": 2318857.0}, {"date": "2022-05-18", "close": 64.9, "volume": 1550167.0}, {"date": "2022-05-19", "close": 63.6, "volume": 1440659.0}, {"date": "2022-05-20", "close": 62.96, "volume": 1525671.0}, {"date": "2022-05-23", "close": 64.93, "volume": 1283792.0}, {"date": "2022-05-24", "close": 64.83, "volume": 977116.0}, {"date": "2022-05-25", "close": 65.87, "volume": 875099.0}, {"date": "2022-05-26", "close": 67.48, "volume": 993134.0}, {"date": "2022-05-27", "close": 69.14, "volume": 892052.0}, {"date": "2022-05-31", "close": 68.61, "volume": 1141723.0}, {"date": "2022-06-01", "close": 67.69, "volume": 1002592.0}, {"date": "2022-06-02", "close": 67.82, "volume": 921253.0}, {"date": "2022-06-03", "close": 66.2, "volume": 707601.0}, {"date": "2022-06-06", "close": 66.62, "volume": 557340.0}, {"date": "2022-06-07", "close": 67.68, "volume": 637956.0}, {"date": "2022-06-08", "close": 66.78, "volume": 586201.0}, {"date": "2022-06-09", "close": 65.21, "volume": 553048.0}, {"date": "2022-06-10", "close": 62.47, "volume": 1132022.0}, {"date": "2022-06-13", "close": 59.95, "volume": 1722174.0}, {"date": "2022-06-14", "close": 60.56, "volume": 1087800.0}, {"date": "2022-06-15", "close": 60.62, "volume": 1190766.0}, {"date": "2022-06-16", "close": 57.95, "volume": 1995537.0}, {"date": "2022-06-17", "close": 57.96, "volume": 3197920.0}, {"date": "2022-06-21", "close": 59.12, "volume": 1105639.0}, {"date": "2022-06-22", "close": 58.67, "volume": 1312817.0}, {"date": "2022-06-23", "close": 57.53, "volume": 1458547.0}, {"date": "2022-06-24", "close": 60.74, "volume": 2029580.0}, {"date": "2022-06-27", "close": 60.43, "volume": 921894.0}, {"date": "2022-06-28", "close": 60.5, "volume": 1089472.0}, {"date": "2022-06-29", "close": 59.94, "volume": 1140555.0}, {"date": "2022-06-30", "close": 59.53, "volume": 1373885.0}, {"date": "2022-07-01", "close": 60.71, "volume": 1000035.0}, {"date": "2022-07-05", "close": 59.36, "volume": 1349925.0}, {"date": "2022-07-06", "close": 58.73, "volume": 1330940.0}, {"date": "2022-07-07", "close": 59.55, "volume": 1315642.0}, {"date": "2022-07-08", "close": 59.12, "volume": 1644348.0}, {"date": "2022-07-11", "close": 58.99, "volume": 778332.0}, {"date": "2022-07-12", "close": 59.48, "volume": 735297.0}, {"date": "2022-07-13", "close": 58.08, "volume": 1208254.0}, {"date": "2022-07-14", "close": 56.76, "volume": 1685835.0}, {"date": "2022-07-15", "close": 58.05, "volume": 863554.0}, {"date": "2022-07-18", "close": 57.64, "volume": 1037941.0}, {"date": "2022-07-19", "close": 58.83, "volume": 880061.0}, {"date": "2022-07-20", "close": 59.28, "volume": 678062.0}, {"date": "2022-07-21", "close": 59.51, "volume": 578769.0}, {"date": "2022-07-22", "close": 58.99, "volume": 636103.0}, {"date": "2022-07-25", "close": 59.26, "volume": 998930.0}, {"date": "2022-07-26", "close": 58.77, "volume": 715141.0}, {"date": "2022-07-27", "close": 59.3, "volume": 1559737.0}, {"date": "2022-07-28", "close": 59.39, "volume": 912641.0}, {"date": "2022-07-29", "close": 60.16, "volume": 1472824.0}, {"date": "2022-08-01", "close": 59.38, "volume": 1302004.0}, {"date": "2022-08-02", "close": 58.56, "volume": 1247721.0}, {"date": "2022-08-03", "close": 61.12, "volume": 1834241.0}, {"date": "2022-08-04", "close": 60.26, "volume": 1168796.0}, {"date": "2022-08-05", "close": 60.43, "volume": 847303.0}, {"date": "2022-08-08", "close": 60.5, "volume": 520278.0}, {"date": "2022-08-09", "close": 61.01, "volume": 689766.0}, {"date": "2022-08-10", "close": 61.96, "volume": 879869.0}, {"date": "2022-08-11", "close": 63.61, "volume": 1134263.0}, {"date": "2022-08-12", "close": 64.94, "volume": 887538.0}, {"date": "2022-08-15", "close": 64.28, "volume": 972615.0}, {"date": "2022-08-16", "close": 64.44, "volume": 770649.0}, {"date": "2022-08-17", "close": 63.53, "volume": 835485.0}, {"date": "2022-08-18", "close": 65.24, "volume": 945067.0}, {"date": "2022-08-19", "close": 65.04, "volume": 865311.0}, {"date": "2022-08-22", "close": 62.69, "volume": 1145262.0}, {"date": "2022-08-23", "close": 62.81, "volume": 466864.0}, {"date": "2022-08-24", "close": 62.71, "volume": 549981.0}, {"date": "2022-08-25", "close": 63.83, "volume": 499385.0}, {"date": "2022-08-26", "close": 62.51, "volume": 719593.0}, {"date": "2022-08-29", "close": 62.15, "volume": 572426.0}, {"date": "2022-08-30", "close": 61.61, "volume": 749437.0}, {"date": "2022-08-31", "close": 61.53, "volume": 818270.0}, {"date": "2022-09-01", "close": 61.29, "volume": 1105534.0}, {"date": "2022-09-02", "close": 61.28, "volume": 856478.0}, {"date": "2022-09-06", "close": 60.4, "volume": 1086688.0}, {"date": "2022-09-07", "close": 61.73, "volume": 764045.0}, {"date": "2022-09-08", "close": 62.16, "volume": 1020599.0}, {"date": "2022-09-09", "close": 63.46, "volume": 645177.0}, {"date": "2022-09-12", "close": 64.28, "volume": 903321.0}, {"date": "2022-09-13", "close": 62.34, "volume": 980471.0}, {"date": "2022-09-14", "close": 62.68, "volume": 1766303.0}, {"date": "2022-09-15", "close": 63.52, "volume": 1723809.0}, {"date": "2022-09-16", "close": 62.85, "volume": 2383747.0}, {"date": "2022-09-19", "close": 63.77, "volume": 771048.0}, {"date": "2022-09-20", "close": 62.87, "volume": 810412.0}, {"date": "2022-09-21", "close": 62.65, "volume": 1474311.0}, {"date": "2022-09-22", "close": 62.04, "volume": 831342.0}, {"date": "2022-09-23", "close": 60.47, "volume": 1949129.0}, {"date": "2022-09-26", "close": 59.26, "volume": 1117759.0}, {"date": "2022-09-27", "close": 59.16, "volume": 898261.0}, {"date": "2022-09-28", "close": 61.4, "volume": 1783598.0}, {"date": "2022-09-29", "close": 60.92, "volume": 1476288.0}, {"date": "2022-09-30", "close": 60.5, "volume": 1227343.0}, {"date": "2022-10-03", "close": 62.61, "volume": 1177382.0}, {"date": "2022-10-04", "close": 65.84, "volume": 1683258.0}, {"date": "2022-10-05", "close": 64.49, "volume": 986075.0}, {"date": "2022-10-06", "close": 64.38, "volume": 838124.0}, {"date": "2022-10-07", "close": 63.9, "volume": 744816.0}, {"date": "2022-10-10", "close": 64.01, "volume": 598695.0}, {"date": "2022-10-11", "close": 63.21, "volume": 1124747.0}, {"date": "2022-10-12", "close": 62.38, "volume": 1071876.0}, {"date": "2022-10-13", "close": 65.02, "volume": 1344371.0}, {"date": "2022-10-14", "close": 63.38, "volume": 1294712.0}, {"date": "2022-10-17", "close": 64.06, "volume": 808566.0}, {"date": "2022-10-18", "close": 65.38, "volume": 927106.0}, {"date": "2022-10-19", "close": 64.19, "volume": 778009.0}, {"date": "2022-10-20", "close": 62.77, "volume": 997189.0}, {"date": "2022-10-21", "close": 63.24, "volume": 1531192.0}, {"date": "2022-10-24", "close": 65.47, "volume": 1358147.0}, {"date": "2022-10-25", "close": 67.53, "volume": 2358975.0}, {"date": "2022-10-26", "close": 66.05, "volume": 1067467.0}, {"date": "2022-10-27", "close": 66.3, "volume": 1152358.0}, {"date": "2022-10-28", "close": 68.51, "volume": 1635366.0}, {"date": "2022-10-31", "close": 68.36, "volume": 1273336.0}, {"date": "2022-11-01", "close": 68.51, "volume": 1598593.0}, {"date": "2022-11-02", "close": 66.86, "volume": 3439975.0}, {"date": "2022-11-03", "close": 65.35, "volume": 1595775.0}, {"date": "2022-11-04", "close": 66.96, "volume": 1057266.0}, {"date": "2022-11-07", "close": 68.01, "volume": 1038408.0}, {"date": "2022-11-08", "close": 68.12, "volume": 928601.0}, {"date": "2022-11-09", "close": 66.41, "volume": 872788.0}, {"date": "2022-11-10", "close": 68.46, "volume": 1303302.0}, {"date": "2022-11-11", "close": 68.28, "volume": 882664.0}, {"date": "2022-11-14", "close": 64.89, "volume": 2423214.0}, {"date": "2022-11-15", "close": 63.4, "volume": 2545863.0}, {"date": "2022-11-16", "close": 63.21, "volume": 1040635.0}, {"date": "2022-11-17", "close": 62.52, "volume": 1640027.0}, {"date": "2022-11-18", "close": 63.64, "volume": 1221304.0}, {"date": "2022-11-21", "close": 63.82, "volume": 857332.0}, {"date": "2022-11-22", "close": 65.43, "volume": 1121049.0}, {"date": "2022-11-23", "close": 64.53, "volume": 634534.0}, {"date": "2022-11-25", "close": 65.13, "volume": 290349.0}, {"date": "2022-11-28", "close": 63.54, "volume": 1541511.0}, {"date": "2022-11-29", "close": 64.11, "volume": 806541.0}, {"date": "2022-11-30", "close": 65.98, "volume": 1466352.0}, {"date": "2022-12-01", "close": 65.65, "volume": 750874.0}, {"date": "2022-12-02", "close": 64.54, "volume": 856025.0}, {"date": "2022-12-05", "close": 63.57, "volume": 1745189.0}, {"date": "2022-12-06", "close": 63.35, "volume": 1623629.0}, {"date": "2022-12-07", "close": 61.52, "volume": 1518262.0}, {"date": "2022-12-08", "close": 62.17, "volume": 1201912.0}, {"date": "2022-12-09", "close": 61.51, "volume": 1250886.0}, {"date": "2022-12-12", "close": 62.61, "volume": 942064.0}, {"date": "2022-12-13", "close": 62.31, "volume": 1364470.0}, {"date": "2022-12-14", "close": 61.73, "volume": 1984994.0}, {"date": "2022-12-15", "close": 59.88, "volume": 1775428.0}, {"date": "2022-12-16", "close": 59.65, "volume": 2013366.0}, {"date": "2022-12-19", "close": 59.18, "volume": 1082055.0}, {"date": "2022-12-20", "close": 60.07, "volume": 888962.0}, {"date": "2022-12-21", "close": 62.29, "volume": 1260764.0}, {"date": "2022-12-22", "close": 60.85, "volume": 1286220.0}, {"date": "2022-12-23", "close": 61.86, "volume": 722302.0}, {"date": "2022-12-27", "close": 60.88, "volume": 677728.0}, {"date": "2022-12-28", "close": 60.35, "volume": 796997.0}, {"date": "2022-12-29", "close": 62.4, "volume": 1140459.0}, {"date": "2022-12-30", "close": 61.49, "volume": 805616.0}, {"date": "2023-01-03", "close": 61.62, "volume": 1198095.0}, {"date": "2023-01-04", "close": 63.39, "volume": 1312544.0}, {"date": "2023-01-05", "close": 62.99, "volume": 1828380.0}, {"date": "2023-01-06", "close": 65.96, "volume": 2889256.0}, {"date": "2023-01-09", "close": 65.59, "volume": 2180462.0}, {"date": "2023-01-10", "close": 65.61, "volume": 1079412.0}, {"date": "2023-01-11", "close": 67.28, "volume": 1922054.0}, {"date": "2023-01-12", "close": 67.95, "volume": 1670723.0}, {"date": "2023-01-13", "close": 68.56, "volume": 1180550.0}, {"date": "2023-01-17", "close": 68.83, "volume": 1359799.0}, {"date": "2023-01-18", "close": 66.78, "volume": 2073739.0}, {"date": "2023-01-19", "close": 65.98, "volume": 1498174.0}, {"date": "2023-01-20", "close": 67.96, "volume": 1332206.0}, {"date": "2023-01-23", "close": 68.53, "volume": 1177875.0}, {"date": "2023-01-24", "close": 68.33, "volume": 754134.0}, {"date": "2023-01-25", "close": 68.72, "volume": 789448.0}, {"date": "2023-01-26", "close": 70.45, "volume": 1930158.0}, {"date": "2023-01-27", "close": 69.74, "volume": 1280366.0}, {"date": "2023-01-30", "close": 68.79, "volume": 1285649.0}, {"date": "2023-01-31", "close": 69.77, "volume": 1532898.0}, {"date": "2023-02-01", "close": 70.16, "volume": 1365894.0}, {"date": "2023-02-02", "close": 69.38, "volume": 1488065.0}, {"date": "2023-02-03", "close": 69.39, "volume": 2006424.0}, {"date": "2023-02-06", "close": 68.0, "volume": 1600659.0}, {"date": "2023-02-07", "close": 68.72, "volume": 1428328.0}, {"date": "2023-02-08", "close": 74.8, "volume": 5555551.0}, {"date": "2023-02-09", "close": 73.47, "volume": 2333299.0}, {"date": "2023-02-10", "close": 74.08, "volume": 1583208.0}, {"date": "2023-02-13", "close": 76.28, "volume": 2224621.0}, {"date": "2023-02-14", "close": 76.79, "volume": 1603132.0}, {"date": "2023-02-15", "close": 76.74, "volume": 1765977.0}, {"date": "2023-02-16", "close": 77.05, "volume": 1809663.0}, {"date": "2023-02-17", "close": 76.99, "volume": 799784.0}, {"date": "2023-02-21", "close": 74.44, "volume": 1029177.0}, {"date": "2023-02-22", "close": 73.34, "volume": 1286825.0}, {"date": "2023-02-23", "close": 73.81, "volume": 1124573.0}, {"date": "2023-02-24", "close": 73.59, "volume": 1302549.0}, {"date": "2023-02-27", "close": 74.03, "volume": 1286914.0}, {"date": "2023-02-28", "close": 74.49, "volume": 1212367.0}, {"date": "2023-03-01", "close": 76.26, "volume": 2472395.0}, {"date": "2023-03-02", "close": 75.06, "volume": 2246674.0}, {"date": "2023-03-03", "close": 75.96, "volume": 1325553.0}, {"date": "2023-03-06", "close": 74.96, "volume": 2084323.0}, {"date": "2023-03-07", "close": 73.91, "volume": 1003091.0}, {"date": "2023-03-08", "close": 74.13, "volume": 1520977.0}, {"date": "2023-03-09", "close": 72.35, "volume": 2497078.0}, {"date": "2023-03-10", "close": 68.92, "volume": 3583882.0}, {"date": "2023-03-13", "close": 65.83, "volume": 4237366.0}, {"date": "2023-03-14", "close": 67.96, "volume": 3650622.0}, {"date": "2023-03-15", "close": 64.98, "volume": 4275949.0}, {"date": "2023-03-16", "close": 66.15, "volume": 2678011.0}, {"date": "2023-03-17", "close": 63.1, "volume": 7810772.0}, {"date": "2023-03-20", "close": 65.38, "volume": 2193935.0}, {"date": "2023-03-21", "close": 67.87, "volume": 2643614.0}, {"date": "2023-03-22", "close": 66.34, "volume": 2382312.0}, {"date": "2023-03-23", "close": 67.13, "volume": 2283339.0}, {"date": "2023-03-24", "close": 67.64, "volume": 2065370.0}, {"date": "2023-03-27", "close": 68.02, "volume": 2683399.0}, {"date": "2023-03-28", "close": 68.79, "volume": 1624196.0}, {"date": "2023-03-29", "close": 70.12, "volume": 2174563.0}, {"date": "2023-03-30", "close": 70.21, "volume": 1315292.0}, {"date": "2023-03-31", "close": 71.46, "volume": 1516129.0}, {"date": "2023-04-03", "close": 71.29, "volume": 1686681.0}, {"date": "2023-04-04", "close": 71.54, "volume": 3266258.0}, {"date": "2023-04-05", "close": 71.0, "volume": 1596929.0}, {"date": "2023-04-06", "close": 71.02, "volume": 1502959.0}, {"date": "2023-04-10", "close": 71.72, "volume": 992713.0}, {"date": "2023-04-11", "close": 72.93, "volume": 1874449.0}, {"date": "2023-04-12", "close": 73.76, "volume": 1508189.0}, {"date": "2023-04-13", "close": 74.09, "volume": 1558438.0}, {"date": "2023-04-14", "close": 74.74, "volume": 1246011.0}, {"date": "2023-04-17", "close": 75.74, "volume": 1719339.0}, {"date": "2023-04-18", "close": 76.89, "volume": 1845733.0}, {"date": "2023-04-19", "close": 77.55, "volume": 1739893.0}, {"date": "2023-04-20", "close": 77.22, "volume": 1468552.0}, {"date": "2023-04-21", "close": 77.04, "volume": 1639607.0}, {"date": "2023-04-24", "close": 77.03, "volume": 1280439.0}, {"date": "2023-04-25", "close": 75.16, "volume": 1815286.0}, {"date": "2023-04-26", "close": 75.03, "volume": 1597110.0}, {"date": "2023-04-27", "close": 75.84, "volume": 1813546.0}, {"date": "2023-04-28", "close": 76.48, "volume": 1905349.0}, {"date": "2023-05-01", "close": 76.7, "volume": 1791342.0}, {"date": "2023-05-02", "close": 74.82, "volume": 2153986.0}, {"date": "2023-05-03", "close": 69.14, "volume": 3894023.0}, {"date": "2023-05-04", "close": 67.61, "volume": 3463079.0}, {"date": "2023-05-05", "close": 70.44, "volume": 1907844.0}, {"date": "2023-05-08", "close": 70.63, "volume": 876001.0}, {"date": "2023-05-09", "close": 70.55, "volume": 1139410.0}, {"date": "2023-05-10", "close": 69.96, "volume": 948803.0}, {"date": "2023-05-11", "close": 69.82, "volume": 788880.0}, {"date": "2023-05-12", "close": 68.6, "volume": 935878.0}, {"date": "2023-05-15", "close": 69.88, "volume": 1097769.0}, {"date": "2023-05-16", "close": 69.05, "volume": 712589.0}, {"date": "2023-05-17", "close": 70.48, "volume": 1079433.0}, {"date": "2023-05-18", "close": 71.08, "volume": 958331.0}, {"date": "2023-05-19", "close": 70.49, "volume": 880582.0}, {"date": "2023-05-22", "close": 70.84, "volume": 596151.0}, {"date": "2023-05-23", "close": 69.54, "volume": 1271860.0}, {"date": "2023-05-24", "close": 68.05, "volume": 1081160.0}, {"date": "2023-05-25", "close": 69.29, "volume": 1182162.0}, {"date": "2023-05-26", "close": 69.44, "volume": 541997.0}, {"date": "2023-05-30", "close": 69.15, "volume": 516842.0}, {"date": "2023-05-31", "close": 67.8, "volume": 745875.0}, {"date": "2023-06-01", "close": 68.92, "volume": 859831.0}, {"date": "2023-06-02", "close": 71.22, "volume": 593401.0}, {"date": "2023-06-05", "close": 70.32, "volume": 638797.0}, {"date": "2023-06-06", "close": 71.52, "volume": 738793.0}, {"date": "2023-06-07", "close": 72.12, "volume": 802778.0}, {"date": "2023-06-08", "close": 71.89, "volume": 567713.0}, {"date": "2023-06-09", "close": 71.76, "volume": 860861.0}, {"date": "2023-06-12", "close": 70.96, "volume": 595013.0}, {"date": "2023-06-13", "close": 71.84, "volume": 904053.0}, {"date": "2023-06-14", "close": 71.33, "volume": 761634.0}, {"date": "2023-06-15", "close": 72.3, "volume": 750816.0}, {"date": "2023-06-16", "close": 71.91, "volume": 920909.0}, {"date": "2023-06-20", "close": 71.46, "volume": 651544.0}, {"date": "2023-06-21", "close": 71.29, "volume": 432259.0}, {"date": "2023-06-22", "close": 70.05, "volume": 653556.0}, {"date": "2023-06-23", "close": 69.59, "volume": 800459.0}, {"date": "2023-06-26", "close": 69.42, "volume": 470850.0}, {"date": "2023-06-27", "close": 70.68, "volume": 397701.0}, {"date": "2023-06-28", "close": 70.26, "volume": 541361.0}, {"date": "2023-06-29", "close": 71.34, "volume": 442956.0}, {"date": "2023-06-30", "close": 71.71, "volume": 477638.0}, {"date": "2023-07-03", "close": 71.87, "volume": 170888.0}, {"date": "2023-07-05", "close": 70.95, "volume": 593503.0}, {"date": "2023-07-06", "close": 70.19, "volume": 724276.0}, {"date": "2023-07-07", "close": 71.43, "volume": 1141324.0}, {"date": "2023-07-10", "close": 71.32, "volume": 535073.0}, {"date": "2023-07-11", "close": 72.72, "volume": 700698.0}, {"date": "2023-07-12", "close": 73.3, "volume": 838910.0}, {"date": "2023-07-13", "close": 74.06, "volume": 975841.0}, {"date": "2023-07-14", "close": 73.36, "volume": 425922.0}, {"date": "2023-07-17", "close": 74.15, "volume": 655803.0}, {"date": "2023-07-18", "close": 74.94, "volume": 537248.0}, {"date": "2023-07-19", "close": 73.97, "volume": 833977.0}, {"date": "2023-07-20", "close": 74.51, "volume": 734551.0}, {"date": "2023-07-21", "close": 74.35, "volume": 910582.0}, {"date": "2023-07-24", "close": 75.56, "volume": 649600.0}, {"date": "2023-07-25", "close": 75.86, "volume": 704665.0}, {"date": "2023-07-26", "close": 76.55, "volume": 572859.0}, {"date": "2023-07-27", "close": 75.71, "volume": 634703.0}, {"date": "2023-07-28", "close": 74.65, "volume": 1071818.0}, {"date": "2023-07-31", "close": 74.26, "volume": 923593.0}, {"date": "2023-08-01", "close": 74.4, "volume": 1167480.0}, {"date": "2023-08-02", "close": 72.95, "volume": 1172365.0}, {"date": "2023-08-03", "close": 73.39, "volume": 923997.0}, {"date": "2023-08-04", "close": 72.48, "volume": 731679.0}, {"date": "2023-08-07", "close": 73.69, "volume": 567900.0}, {"date": "2023-08-08", "close": 72.89, "volume": 579605.0}, {"date": "2023-08-09", "close": 72.2, "volume": 437180.0}, {"date": "2023-08-10", "close": 72.09, "volume": 655081.0}, {"date": "2023-08-11", "close": 72.79, "volume": 406378.0}, {"date": "2023-08-14", "close": 72.56, "volume": 474308.0}, {"date": "2023-08-15", "close": 71.6, "volume": 396004.0}, {"date": "2023-08-16", "close": 70.94, "volume": 497936.0}, {"date": "2023-08-17", "close": 70.14, "volume": 466031.0}, {"date": "2023-08-18", "close": 70.26, "volume": 603986.0}, {"date": "2023-08-21", "close": 70.18, "volume": 546739.0}, {"date": "2023-08-22", "close": 69.1, "volume": 375236.0}, {"date": "2023-08-23", "close": 70.05, "volume": 331565.0}, {"date": "2023-08-24", "close": 70.8, "volume": 457784.0}, {"date": "2023-08-25", "close": 70.64, "volume": 440796.0}, {"date": "2023-08-28", "close": 71.15, "volume": 351149.0}, {"date": "2023-08-29", "close": 71.39, "volume": 516774.0}, {"date": "2023-08-30", "close": 70.85, "volume": 953756.0}, {"date": "2023-08-31", "close": 69.68, "volume": 1063898.0}, {"date": "2023-09-01", "close": 70.04, "volume": 820357.0}, {"date": "2023-09-05", "close": 67.88, "volume": 1493812.0}, {"date": "2023-09-06", "close": 67.76, "volume": 626261.0}, {"date": "2023-09-07", "close": 67.23, "volume": 1079873.0}, {"date": "2023-09-08", "close": 67.78, "volume": 502544.0}, {"date": "2023-09-11", "close": 68.27, "volume": 508641.0}, {"date": "2023-09-12", "close": 69.38, "volume": 807095.0}, {"date": "2023-09-13", "close": 68.71, "volume": 682446.0}, {"date": "2023-09-14", "close": 69.51, "volume": 946313.0}, {"date": "2023-09-15", "close": 69.48, "volume": 1994978.0}, {"date": "2023-09-18", "close": 69.33, "volume": 649887.0}, {"date": "2023-09-19", "close": 68.73, "volume": 804080.0}, {"date": "2023-09-20", "close": 69.03, "volume": 684530.0}, {"date": "2023-09-21", "close": 68.17, "volume": 621398.0}, {"date": "2023-09-22", "close": 68.38, "volume": 527522.0}, {"date": "2023-09-25", "close": 68.49, "volume": 320935.0}, {"date": "2023-09-26", "close": 66.49, "volume": 641220.0}, {"date": "2023-09-27", "close": 66.01, "volume": 910701.0}, {"date": "2023-09-28", "close": 67.28, "volume": 676846.0}, {"date": "2023-09-29", "close": 66.45, "volume": 592853.0}, {"date": "2023-10-02", "close": 66.2, "volume": 620739.0}, {"date": "2023-10-03", "close": 64.43, "volume": 732087.0}, {"date": "2023-10-04", "close": 64.9, "volume": 650432.0}, {"date": "2023-10-05", "close": 65.24, "volume": 523200.0}, {"date": "2023-10-06", "close": 65.85, "volume": 523407.0}, {"date": "2023-10-09", "close": 65.77, "volume": 488116.0}, {"date": "2023-10-10", "close": 66.52, "volume": 574647.0}, {"date": "2023-10-11", "close": 66.89, "volume": 990603.0}, {"date": "2023-10-12", "close": 66.09, "volume": 391875.0}, {"date": "2023-10-13", "close": 65.99, "volume": 372297.0}, {"date": "2023-10-16", "close": 68.11, "volume": 870322.0}, {"date": "2023-10-17", "close": 69.26, "volume": 782330.0}, {"date": "2023-10-18", "close": 67.85, "volume": 448888.0}, {"date": "2023-10-19", "close": 67.19, "volume": 761791.0}, {"date": "2023-10-20", "close": 65.93, "volume": 750334.0}, {"date": "2023-10-23", "close": 65.97, "volume": 601843.0}, {"date": "2023-10-24", "close": 66.3, "volume": 463793.0}, {"date": "2023-10-25", "close": 65.58, "volume": 415419.0}, {"date": "2023-10-26", "close": 66.53, "volume": 774058.0}, {"date": "2023-10-27", "close": 65.8, "volume": 774165.0}, {"date": "2023-10-30", "close": 66.07, "volume": 851010.0}, {"date": "2023-10-31", "close": 66.77, "volume": 687042.0}, {"date": "2023-11-01", "close": 67.72, "volume": 1771800.0}, {"date": "2023-11-02", "close": 68.34, "volume": 759589.0}, {"date": "2023-11-03", "close": 70.12, "volume": 731794.0}, {"date": "2023-11-06", "close": 69.11, "volume": 823760.0}, {"date": "2023-11-07", "close": 68.22, "volume": 558427.0}, {"date": "2023-11-08", "close": 67.92, "volume": 600703.0}, {"date": "2023-11-09", "close": 68.18, "volume": 689086.0}, {"date": "2023-11-10", "close": 69.47, "volume": 525465.0}, {"date": "2023-11-13", "close": 68.61, "volume": 497545.0}, {"date": "2023-11-14", "close": 71.36, "volume": 723734.0}, {"date": "2023-11-15", "close": 71.26, "volume": 628924.0}, {"date": "2023-11-16", "close": 70.16, "volume": 605358.0}, {"date": "2023-11-17", "close": 70.75, "volume": 470949.0}, {"date": "2023-11-20", "close": 70.83, "volume": 557963.0}, {"date": "2023-11-21", "close": 70.58, "volume": 344639.0}, {"date": "2023-11-22", "close": 70.83, "volume": 337584.0}, {"date": "2023-11-24", "close": 71.12, "volume": 267366.0}, {"date": "2023-11-27", "close": 71.16, "volume": 693004.0}, {"date": "2023-11-28", "close": 70.57, "volume": 712935.0}, {"date": "2023-11-29", "close": 70.58, "volume": 518687.0}, {"date": "2023-11-30", "close": 71.51, "volume": 719095.0}, {"date": "2023-12-01", "close": 71.45, "volume": 840601.0}, {"date": "2023-12-04", "close": 72.17, "volume": 648801.0}, {"date": "2023-12-05", "close": 71.64, "volume": 462558.0}, {"date": "2023-12-06", "close": 71.22, "volume": 612981.0}, {"date": "2023-12-07", "close": 71.91, "volume": 382985.0}, {"date": "2023-12-08", "close": 72.72, "volume": 467202.0}, {"date": "2023-12-11", "close": 72.98, "volume": 508610.0}, {"date": "2023-12-12", "close": 73.85, "volume": 553960.0}, {"date": "2023-12-13", "close": 74.1, "volume": 865192.0}, {"date": "2023-12-14", "close": 75.3, "volume": 646816.0}, {"date": "2023-12-15", "close": 74.07, "volume": 1560611.0}, {"date": "2023-12-18", "close": 74.09, "volume": 538635.0}, {"date": "2023-12-19", "close": 74.87, "volume": 380455.0}, {"date": "2023-12-20", "close": 73.6, "volume": 475684.0}, {"date": "2023-12-21", "close": 74.0, "volume": 399544.0}, {"date": "2023-12-22", "close": 73.69, "volume": 467567.0}, {"date": "2023-12-26", "close": 74.25, "volume": 332313.0}, {"date": "2023-12-27", "close": 73.19, "volume": 717974.0}, {"date": "2023-12-28", "close": 73.19, "volume": 439859.0}, {"date": "2023-12-29", "close": 72.96, "volume": 609322.0}, {"date": "2024-01-02", "close": 73.37, "volume": 526401.0}, {"date": "2024-01-03", "close": 72.26, "volume": 783921.0}, {"date": "2024-01-04", "close": 72.61, "volume": 726363.0}, {"date": "2024-01-05", "close": 74.08, "volume": 752810.0}, {"date": "2024-01-08", "close": 73.71, "volume": 542282.0}, {"date": "2024-01-09", "close": 71.58, "volume": 766808.0}, {"date": "2024-01-10", "close": 71.17, "volume": 657163.0}, {"date": "2024-01-11", "close": 70.8, "volume": 857801.0}, {"date": "2024-01-12", "close": 70.61, "volume": 387209.0}, {"date": "2024-01-16", "close": 69.94, "volume": 694078.0}, {"date": "2024-01-17", "close": 70.11, "volume": 542828.0}, {"date": "2024-01-18", "close": 70.83, "volume": 416220.0}, {"date": "2024-01-19", "close": 71.86, "volume": 571884.0}, {"date": "2024-01-22", "close": 72.24, "volume": 537387.0}, {"date": "2024-01-23", "close": 71.76, "volume": 427998.0}, {"date": "2024-01-24", "close": 71.95, "volume": 439820.0}, {"date": "2024-01-25", "close": 72.14, "volume": 815080.0}, {"date": "2024-01-26", "close": 72.18, "volume": 452317.0}, {"date": "2024-01-29", "close": 72.16, "volume": 537293.0}, {"date": "2024-01-30", "close": 73.09, "volume": 557211.0}, {"date": "2024-01-31", "close": 72.37, "volume": 891487.0}, {"date": "2024-02-01", "close": 71.23, "volume": 792017.0}, {"date": "2024-02-02", "close": 71.69, "volume": 673577.0}, {"date": "2024-02-05", "close": 71.47, "volume": 455070.0}, {"date": "2024-02-06", "close": 71.77, "volume": 589813.0}, {"date": "2024-02-07", "close": 68.78, "volume": 1786919.0}, {"date": "2024-02-08", "close": 69.21, "volume": 836363.0}, {"date": "2024-02-09", "close": 69.82, "volume": 913303.0}, {"date": "2024-02-12", "close": 68.84, "volume": 950442.0}, {"date": "2024-02-13", "close": 67.21, "volume": 1215169.0}, {"date": "2024-02-14", "close": 68.02, "volume": 745096.0}, {"date": "2024-02-15", "close": 68.52, "volume": 1055165.0}, {"date": "2024-02-16", "close": 69.32, "volume": 1233761.0}, {"date": "2024-02-20", "close": 70.14, "volume": 951242.0}, {"date": "2024-02-21", "close": 68.99, "volume": 1566066.0}, {"date": "2024-02-22", "close": 68.61, "volume": 974730.0}, {"date": "2024-02-23", "close": 68.25, "volume": 831631.0}, {"date": "2024-02-26", "close": 67.18, "volume": 831784.0}, {"date": "2024-02-27", "close": 67.09, "volume": 912790.0}, {"date": "2024-02-28", "close": 67.99, "volume": 879842.0}, {"date": "2024-02-29", "close": 68.36, "volume": 1050191.0}, {"date": "2024-03-01", "close": 68.21, "volume": 796140.0}, {"date": "2024-03-04", "close": 66.82, "volume": 1103516.0}, {"date": "2024-03-05", "close": 67.33, "volume": 1009222.0}, {"date": "2024-03-06", "close": 68.08, "volume": 1235837.0}, {"date": "2024-03-07", "close": 68.02, "volume": 941979.0}, {"date": "2024-03-08", "close": 68.59, "volume": 813905.0}, {"date": "2024-03-11", "close": 68.83, "volume": 1004175.0}, {"date": "2024-03-12", "close": 69.62, "volume": 1155207.0}, {"date": "2024-03-13", "close": 70.73, "volume": 1718914.0}, {"date": "2024-03-14", "close": 69.79, "volume": 1558149.0}, {"date": "2024-03-15", "close": 70.19, "volume": 2964309.0}, {"date": "2024-03-18", "close": 71.06, "volume": 1237508.0}, {"date": "2024-03-19", "close": 72.09, "volume": 988684.0}, {"date": "2024-03-20", "close": 71.4, "volume": 1122450.0}, {"date": "2024-03-21", "close": 72.46, "volume": 1063523.0}, {"date": "2024-03-22", "close": 71.12, "volume": 762551.0}, {"date": "2024-03-25", "close": 71.57, "volume": 717436.0}, {"date": "2024-03-26", "close": 71.73, "volume": 603461.0}, {"date": "2024-03-27", "close": 73.41, "volume": 1415512.0}, {"date": "2024-03-28", "close": 73.92, "volume": 756084.0}, {"date": "2024-04-01", "close": 73.21, "volume": 449395.0}, {"date": "2024-04-02", "close": 72.21, "volume": 892089.0}, {"date": "2024-04-03", "close": 72.14, "volume": 923972.0}, {"date": "2024-04-04", "close": 70.78, "volume": 1282511.0}, {"date": "2024-04-05", "close": 71.12, "volume": 992450.0}, {"date": "2024-04-08", "close": 71.05, "volume": 1119222.0}, {"date": "2024-04-09", "close": 71.27, "volume": 1012791.0}, {"date": "2024-04-10", "close": 70.0, "volume": 706992.0}, {"date": "2024-04-11", "close": 68.81, "volume": 683847.0}, {"date": "2024-04-12", "close": 68.3, "volume": 716487.0}, {"date": "2024-04-15", "close": 67.52, "volume": 529398.0}, {"date": "2024-04-16", "close": 67.16, "volume": 959972.0}, {"date": "2024-04-17", "close": 67.46, "volume": 756376.0}, {"date": "2024-04-18", "close": 68.1, "volume": 460463.0}, {"date": "2024-04-19", "close": 68.93, "volume": 681530.0}, {"date": "2024-04-22", "close": 68.99, "volume": 887981.0}, {"date": "2024-04-23", "close": 68.93, "volume": 667046.0}, {"date": "2024-04-24", "close": 69.59, "volume": 1054401.0}, {"date": "2024-04-25", "close": 67.94, "volume": 1633297.0}, {"date": "2024-04-26", "close": 68.35, "volume": 799795.0}, {"date": "2024-04-29", "close": 69.06, "volume": 680563.0}, {"date": "2024-04-30", "close": 68.16, "volume": 1081723.0}, {"date": "2024-05-01", "close": 70.55, "volume": 1630326.0}, {"date": "2024-05-02", "close": 70.1, "volume": 933102.0}, {"date": "2024-05-03", "close": 70.75, "volume": 573270.0}, {"date": "2024-05-06", "close": 72.83, "volume": 888611.0}, {"date": "2024-05-07", "close": 73.76, "volume": 1059460.0}, {"date": "2024-05-08", "close": 73.53, "volume": 622854.0}, {"date": "2024-05-09", "close": 73.46, "volume": 623260.0}, {"date": "2024-05-10", "close": 73.45, "volume": 395421.0}, {"date": "2024-05-13", "close": 73.6, "volume": 501937.0}, {"date": "2024-05-14", "close": 73.62, "volume": 545263.0}, {"date": "2024-05-15", "close": 74.2, "volume": 541633.0}, {"date": "2024-05-16", "close": 73.79, "volume": 648201.0}, {"date": "2024-05-17", "close": 74.8, "volume": 732110.0}, {"date": "2024-05-20", "close": 74.13, "volume": 633156.0}, {"date": "2024-05-21", "close": 74.39, "volume": 547640.0}, {"date": "2024-05-22", "close": 74.9, "volume": 684139.0}, {"date": "2024-05-23", "close": 73.0, "volume": 829560.0}, {"date": "2024-05-24", "close": 74.09, "volume": 688027.0}, {"date": "2024-05-28", "close": 74.02, "volume": 694361.0}, {"date": "2024-05-29", "close": 73.72, "volume": 836698.0}, {"date": "2024-05-30", "close": 74.5, "volume": 477742.0}, {"date": "2024-05-31", "close": 75.82, "volume": 884750.0}, {"date": "2024-06-03", "close": 76.21, "volume": 710786.0}, {"date": "2024-06-04", "close": 75.42, "volume": 1039015.0}, {"date": "2024-06-05", "close": 75.31, "volume": 764595.0}, {"date": "2024-06-06", "close": 74.9, "volume": 796307.0}, {"date": "2024-06-07", "close": 74.26, "volume": 660298.0}, {"date": "2024-06-10", "close": 73.64, "volume": 740913.0}, {"date": "2024-06-11", "close": 72.59, "volume": 614860.0}, {"date": "2024-06-12", "close": 72.45, "volume": 693856.0}, {"date": "2024-06-13", "close": 71.2, "volume": 686475.0}, {"date": "2024-06-14", "close": 70.72, "volume": 513689.0}, {"date": "2024-06-17", "close": 71.66, "volume": 690615.0}, {"date": "2024-06-18", "close": 72.25, "volume": 842664.0}, {"date": "2024-06-20", "close": 72.9, "volume": 756258.0}, {"date": "2024-06-21", "close": 72.85, "volume": 1753081.0}, {"date": "2024-06-24", "close": 74.24, "volume": 761490.0}, {"date": "2024-06-25", "close": 73.56, "volume": 586495.0}, {"date": "2024-06-26", "close": 71.9, "volume": 679127.0}, {"date": "2024-06-27", "close": 71.32, "volume": 570469.0}, {"date": "2024-06-28", "close": 71.15, "volume": 1130428.0}, {"date": "2024-07-01", "close": 71.11, "volume": 638204.0}, {"date": "2024-07-02", "close": 71.23, "volume": 768326.0}, {"date": "2024-07-03", "close": 71.76, "volume": 371159.0}, {"date": "2024-07-05", "close": 69.94, "volume": 1348437.0}, {"date": "2024-07-08", "close": 69.83, "volume": 610596.0}, {"date": "2024-07-09", "close": 70.47, "volume": 531596.0}, {"date": "2024-07-10", "close": 70.82, "volume": 684379.0}, {"date": "2024-07-11", "close": 72.43, "volume": 816280.0}, {"date": "2024-07-12", "close": 71.86, "volume": 714718.0}, {"date": "2024-07-15", "close": 72.18, "volume": 691097.0}, {"date": "2024-07-16", "close": 72.92, "volume": 854503.0}, {"date": "2024-07-17", "close": 73.09, "volume": 667093.0}, {"date": "2024-07-18", "close": 72.19, "volume": 766164.0}, {"date": "2024-07-19", "close": 71.63, "volume": 496164.0}, {"date": "2024-07-22", "close": 72.09, "volume": 678952.0}, {"date": "2024-07-23", "close": 72.7, "volume": 588618.0}, {"date": "2024-07-24", "close": 71.43, "volume": 543004.0}, {"date": "2024-07-25", "close": 72.31, "volume": 918841.0}, {"date": "2024-07-26", "close": 73.52, "volume": 754105.0}, {"date": "2024-07-29", "close": 73.63, "volume": 669157.0}, {"date": "2024-07-30", "close": 74.31, "volume": 1049099.0}, {"date": "2024-07-31", "close": 72.73, "volume": 1536900.0}, {"date": "2024-08-01", "close": 70.39, "volume": 929249.0}, {"date": "2024-08-02", "close": 68.12, "volume": 1027620.0}, {"date": "2024-08-05", "close": 64.58, "volume": 826652.0}, {"date": "2024-08-06", "close": 64.77, "volume": 695721.0}, {"date": "2024-08-07", "close": 65.08, "volume": 996088.0}, {"date": "2024-08-08", "close": 65.41, "volume": 1123211.0}, {"date": "2024-08-09", "close": 65.72, "volume": 789929.0}, {"date": "2024-08-12", "close": 64.81, "volume": 572579.0}, {"date": "2024-08-13", "close": 65.74, "volume": 673727.0}, {"date": "2024-08-14", "close": 66.2, "volume": 510762.0}, {"date": "2024-08-15", "close": 67.01, "volume": 562176.0}, {"date": "2024-08-16", "close": 67.69, "volume": 596538.0}, {"date": "2024-08-19", "close": 67.99, "volume": 366539.0}, {"date": "2024-08-20", "close": 66.79, "volume": 553876.0}, {"date": "2024-08-21", "close": 67.1, "volume": 418291.0}, {"date": "2024-08-22", "close": 67.45, "volume": 594167.0}, {"date": "2024-08-23", "close": 68.86, "volume": 611067.0}, {"date": "2024-08-26", "close": 68.75, "volume": 581484.0}, {"date": "2024-08-27", "close": 68.77, "volume": 664811.0}, {"date": "2024-08-28", "close": 68.97, "volume": 669697.0}, {"date": "2024-08-29", "close": 69.52, "volume": 804390.0}, {"date": "2024-08-30", "close": 70.83, "volume": 514849.0}, {"date": "2024-09-03", "close": 70.25, "volume": 643085.0}, {"date": "2024-09-04", "close": 71.07, "volume": 822778.0}, {"date": "2024-09-05", "close": 71.08, "volume": 913992.0}, {"date": "2024-09-06", "close": 69.73, "volume": 870471.0}, {"date": "2024-09-09", "close": 70.39, "volume": 638138.0}, {"date": "2024-09-10", "close": 70.74, "volume": 778653.0}, {"date": "2024-09-11", "close": 74.94, "volume": 1889029.0}, {"date": "2024-09-12", "close": 75.34, "volume": 897504.0}, {"date": "2024-09-13", "close": 75.1, "volume": 886054.0}, {"date": "2024-09-16", "close": 76.48, "volume": 821573.0}, {"date": "2024-09-17", "close": 76.87, "volume": 727923.0}, {"date": "2024-09-18", "close": 76.78, "volume": 779255.0}, {"date": "2024-09-19", "close": 77.88, "volume": 823488.0}, {"date": "2024-09-20", "close": 76.62, "volume": 2825377.0}, {"date": "2024-09-23", "close": 77.03, "volume": 622891.0}, {"date": "2024-09-24", "close": 77.7, "volume": 1039410.0}, {"date": "2024-09-25", "close": 78.61, "volume": 831765.0}, {"date": "2024-09-26", "close": 78.65, "volume": 603075.0}, {"date": "2024-09-27", "close": 78.49, "volume": 561941.0}, {"date": "2024-09-30", "close": 79.22, "volume": 786544.0}, {"date": "2024-10-01", "close": 78.51, "volume": 805984.0}, {"date": "2024-10-02", "close": 79.44, "volume": 769871.0}, {"date": "2024-10-03", "close": 78.34, "volume": 694498.0}, {"date": "2024-10-04", "close": 79.97, "volume": 600726.0}, {"date": "2024-10-07", "close": 79.22, "volume": 475539.0}, {"date": "2024-10-08", "close": 78.45, "volume": 725793.0}, {"date": "2024-10-09", "close": 79.23, "volume": 632102.0}, {"date": "2024-10-10", "close": 79.13, "volume": 557478.0}, {"date": "2024-10-11", "close": 79.84, "volume": 655988.0}, {"date": "2024-10-14", "close": 81.03, "volume": 587014.0}, {"date": "2024-10-15", "close": 81.78, "volume": 560451.0}, {"date": "2024-10-16", "close": 82.66, "volume": 569761.0}, {"date": "2024-10-17", "close": 83.9, "volume": 467430.0}, {"date": "2024-10-18", "close": 83.54, "volume": 602293.0}, {"date": "2024-10-21", "close": 82.06, "volume": 823304.0}, {"date": "2024-10-22", "close": 82.35, "volume": 694008.0}, {"date": "2024-10-23", "close": 81.58, "volume": 617244.0}, {"date": "2024-10-24", "close": 81.2, "volume": 1052877.0}, {"date": "2024-10-25", "close": 79.75, "volume": 822539.0}, {"date": "2024-10-28", "close": 80.66, "volume": 686005.0}, {"date": "2024-10-29", "close": 80.4, "volume": 718915.0}, {"date": "2024-10-30", "close": 80.9, "volume": 596379.0}, {"date": "2024-10-31", "close": 80.3, "volume": 706468.0}, {"date": "2024-11-01", "close": 79.97, "volume": 696433.0}, {"date": "2024-11-04", "close": 79.0, "volume": 1323904.0}, {"date": "2024-11-05", "close": 74.96, "volume": 2032272.0}, {"date": "2024-11-06", "close": 82.93, "volume": 1889343.0}, {"date": "2024-11-07", "close": 81.25, "volume": 759644.0}, {"date": "2024-11-08", "close": 81.28, "volume": 783651.0}, {"date": "2024-11-11", "close": 83.24, "volume": 814283.0}, {"date": "2024-11-12", "close": 83.32, "volume": 572722.0}, {"date": "2024-11-13", "close": 82.11, "volume": 1137836.0}, {"date": "2024-11-14", "close": 81.35, "volume": 707110.0}, {"date": "2024-11-15", "close": 81.43, "volume": 719942.0}, {"date": "2024-11-18", "close": 81.32, "volume": 576628.0}, {"date": "2024-11-19", "close": 79.93, "volume": 763569.0}, {"date": "2024-11-20", "close": 79.93, "volume": 458980.0}, {"date": "2024-11-21", "close": 80.68, "volume": 561266.0}, {"date": "2024-11-22", "close": 81.68, "volume": 669583.0}, {"date": "2024-11-25", "close": 82.91, "volume": 794138.0}, {"date": "2024-11-26", "close": 82.42, "volume": 503182.0}, {"date": "2024-11-27", "close": 82.93, "volume": 480522.0}, {"date": "2024-11-29", "close": 83.0, "volume": 441346.0}, {"date": "2024-12-02", "close": 82.95, "volume": 858817.0}, {"date": "2024-12-03", "close": 82.57, "volume": 661807.0}, {"date": "2024-12-04", "close": 81.88, "volume": 449684.0}, {"date": "2024-12-05", "close": 82.02, "volume": 451764.0}, {"date": "2024-12-06", "close": 81.11, "volume": 518245.0}, {"date": "2024-12-09", "close": 79.71, "volume": 823132.0}, {"date": "2024-12-10", "close": 72.21, "volume": 2794296.0}, {"date": "2024-12-11", "close": 71.31, "volume": 1789215.0}, {"date": "2024-12-12", "close": 70.17, "volume": 1179423.0}, {"date": "2024-12-13", "close": 69.83, "volume": 1003265.0}, {"date": "2024-12-16", "close": 69.1, "volume": 982962.0}, {"date": "2024-12-17", "close": 68.07, "volume": 1187683.0}, {"date": "2024-12-18", "close": 65.93, "volume": 860641.0}, {"date": "2024-12-19", "close": 66.74, "volume": 948107.0}, {"date": "2024-12-20", "close": 67.21, "volume": 2271252.0}, {"date": "2024-12-23", "close": 67.73, "volume": 669108.0}, {"date": "2024-12-24", "close": 68.21, "volume": 299209.0}, {"date": "2024-12-26", "close": 68.77, "volume": 453732.0}, {"date": "2024-12-27", "close": 68.59, "volume": 436637.0}, {"date": "2024-12-30", "close": 68.42, "volume": 443371.0}, {"date": "2024-12-31", "close": 68.83, "volume": 526268.0}, {"date": "2025-01-02", "close": 68.63, "volume": 684304.0}, {"date": "2025-01-03", "close": 69.24, "volume": 536047.0}, {"date": "2025-01-06", "close": 68.58, "volume": 694471.0}, {"date": "2025-01-07", "close": 68.54, "volume": 492333.0}, {"date": "2025-01-08", "close": 68.36, "volume": 557256.0}, {"date": "2025-01-10", "close": 66.4, "volume": 731353.0}, {"date": "2025-01-13", "close": 67.48, "volume": 608514.0}, {"date": "2025-01-14", "close": 68.28, "volume": 529249.0}, {"date": "2025-01-15", "close": 69.23, "volume": 575168.0}, {"date": "2025-01-16", "close": 69.81, "volume": 366566.0}, {"date": "2025-01-17", "close": 69.67, "volume": 602196.0}, {"date": "2025-01-21", "close": 70.0, "volume": 750060.0}, {"date": "2025-01-22", "close": 69.59, "volume": 710145.0}, {"date": "2025-01-23", "close": 69.98, "volume": 887644.0}, {"date": "2025-01-24", "close": 69.99, "volume": 929012.0}, {"date": "2025-01-27", "close": 71.25, "volume": 913527.0}, {"date": "2025-01-28", "close": 71.79, "volume": 934920.0}, {"date": "2025-01-29", "close": 71.82, "volume": 631854.0}, {"date": "2025-01-30", "close": 70.79, "volume": 1427999.0}, {"date": "2025-01-31", "close": 70.99, "volume": 846872.0}, {"date": "2025-02-03", "close": 68.92, "volume": 667975.0}, {"date": "2025-02-04", "close": 68.43, "volume": 1444181.0}, {"date": "2025-02-05", "close": 72.22, "volume": 3606869.0}, {"date": "2025-02-06", "close": 70.84, "volume": 1134892.0}, {"date": "2025-02-07", "close": 72.34, "volume": 1335156.0}, {"date": "2025-02-10", "close": 72.09, "volume": 799897.0}, {"date": "2025-02-11", "close": 73.99, "volume": 1003386.0}, {"date": "2025-02-12", "close": 73.41, "volume": 973842.0}, {"date": "2025-02-13", "close": 74.22, "volume": 686067.0}, {"date": "2025-02-14", "close": 74.96, "volume": 1060479.0}, {"date": "2025-02-18", "close": 75.67, "volume": 816415.0}, {"date": "2025-02-19", "close": 74.6, "volume": 673379.0}, {"date": "2025-02-20", "close": 73.56, "volume": 785055.0}, {"date": "2025-02-21", "close": 71.95, "volume": 1043638.0}, {"date": "2025-02-24", "close": 71.47, "volume": 882251.0}, {"date": "2025-02-25", "close": 70.54, "volume": 817334.0}, {"date": "2025-02-26", "close": 69.76, "volume": 634966.0}, {"date": "2025-02-27", "close": 70.5, "volume": 666127.0}, {"date": "2025-02-28", "close": 72.26, "volume": 1083039.0}, {"date": "2025-03-03", "close": 71.65, "volume": 921882.0}, {"date": "2025-03-04", "close": 69.54, "volume": 1138689.0}, {"date": "2025-03-05", "close": 70.0, "volume": 761297.0}, {"date": "2025-03-06", "close": 69.6, "volume": 998306.0}, {"date": "2025-03-07", "close": 70.42, "volume": 871439.0}, {"date": "2025-03-10", "close": 68.22, "volume": 1204769.0}, {"date": "2025-03-11", "close": 67.45, "volume": 1257702.0}, {"date": "2025-03-12", "close": 66.1, "volume": 1410671.0}, {"date": "2025-03-13", "close": 65.1, "volume": 1146303.0}, {"date": "2025-03-14", "close": 66.83, "volume": 942546.0}, {"date": "2025-03-17", "close": 67.44, "volume": 942486.0}, {"date": "2025-03-18", "close": 67.71, "volume": 947349.0}, {"date": "2025-03-19", "close": 68.53, "volume": 805891.0}, {"date": "2025-03-20", "close": 68.37, "volume": 705052.0}, {"date": "2025-03-21", "close": 67.89, "volume": 3570721.0}, {"date": "2025-03-24", "close": 69.03, "volume": 665025.0}, {"date": "2025-03-25", "close": 69.8, "volume": 781901.0}, {"date": "2025-03-26", "close": 70.08, "volume": 945471.0}, {"date": "2025-03-27", "close": 69.4, "volume": 715598.0}, {"date": "2025-03-28", "close": 67.27, "volume": 892791.0}, {"date": "2025-03-31", "close": 67.76, "volume": 888757.0}, {"date": "2025-04-01", "close": 67.94, "volume": 890185.0}, {"date": "2025-04-02", "close": 69.01, "volume": 1161624.0}, {"date": "2025-04-03", "close": 62.45, "volume": 1670400.0}, {"date": "2025-04-04", "close": 56.61, "volume": 2142142.0}, {"date": "2025-04-07", "close": 54.95, "volume": 2182492.0}, {"date": "2025-04-08", "close": 54.27, "volume": 1783762.0}, {"date": "2025-04-09", "close": 60.54, "volume": 1811492.0}, {"date": "2025-04-10", "close": 55.99, "volume": 1278722.0}, {"date": "2025-04-11", "close": 56.45, "volume": 849375.0}, {"date": "2025-04-14", "close": 57.52, "volume": 1005696.0}, {"date": "2025-04-15", "close": 57.7, "volume": 871025.0}, {"date": "2025-04-16", "close": 56.47, "volume": 621402.0}, {"date": "2025-04-17", "close": 56.76, "volume": 450258.0}, {"date": "2025-04-21", "close": 54.99, "volume": 443641.0}, {"date": "2025-04-22", "close": 57.28, "volume": 755929.0}, {"date": "2025-04-23", "close": 57.49, "volume": 950047.0}, {"date": "2025-04-24", "close": 59.07, "volume": 1661452.0}, {"date": "2025-04-25", "close": 59.04, "volume": 1213138.0}, {"date": "2025-04-28", "close": 59.73, "volume": 943759.0}, {"date": "2025-04-29", "close": 60.0, "volume": 806857.0}, {"date": "2025-04-30", "close": 59.2, "volume": 1025619.0}, {"date": "2025-05-01", "close": 59.0, "volume": 949891.0}, {"date": "2025-05-02", "close": 61.08, "volume": 779890.0}, {"date": "2025-05-05", "close": 60.64, "volume": 581890.0}, {"date": "2025-05-06", "close": 60.24, "volume": 1171663.0}, {"date": "2025-05-07", "close": 65.71, "volume": 3720161.0}, {"date": "2025-05-08", "close": 66.9, "volume": 845930.0}, {"date": "2025-05-09", "close": 66.98, "volume": 672431.0}, {"date": "2025-05-12", "close": 69.78, "volume": 937783.0}, {"date": "2025-05-13", "close": 69.7, "volume": 675933.0}, {"date": "2025-05-14", "close": 68.86, "volume": 793214.0}, {"date": "2025-05-15", "close": 69.02, "volume": 805602.0}, {"date": "2025-05-16", "close": 69.54, "volume": 724638.0}, {"date": "2025-05-19", "close": 69.33, "volume": 756555.0}, {"date": "2025-05-20", "close": 69.12, "volume": 848072.0}, {"date": "2025-05-21", "close": 66.97, "volume": 1090749.0}, {"date": "2025-05-22", "close": 66.72, "volume": 929718.0}, {"date": "2025-05-23", "close": 65.74, "volume": 688286.0}, {"date": "2025-05-27", "close": 67.22, "volume": 676461.0}, {"date": "2025-05-28", "close": 65.93, "volume": 525091.0}, {"date": "2025-05-29", "close": 66.49, "volume": 369098.0}, {"date": "2025-05-30", "close": 66.52, "volume": 677592.0}, {"date": "2025-06-02", "close": 66.13, "volume": 698406.0}, {"date": "2025-06-03", "close": 66.95, "volume": 978170.0}, {"date": "2025-06-04", "close": 65.62, "volume": 962057.0}, {"date": "2025-06-05", "close": 65.73, "volume": 507534.0}, {"date": "2025-06-06", "close": 66.71, "volume": 934320.0}, {"date": "2025-06-09", "close": 68.0, "volume": 1367274.0}, {"date": "2025-06-10", "close": 68.01, "volume": 1189754.0}, {"date": "2025-06-11", "close": 67.03, "volume": 1351272.0}, {"date": "2025-06-12", "close": 68.11, "volume": 1148983.0}, {"date": "2025-06-13", "close": 66.4, "volume": 900981.0}, {"date": "2025-06-16", "close": 68.0, "volume": 1001004.0}, {"date": "2025-06-17", "close": 66.55, "volume": 773906.0}, {"date": "2025-06-18", "close": 66.54, "volume": 624674.0}, {"date": "2025-06-20", "close": 66.78, "volume": 1062511.0}, {"date": "2025-06-23", "close": 68.04, "volume": 912109.0}, {"date": "2025-06-24", "close": 69.01, "volume": 687137.0}, {"date": "2025-06-25", "close": 68.47, "volume": 632037.0}, {"date": "2025-06-26", "close": 70.25, "volume": 648988.0}, {"date": "2025-06-27", "close": 70.68, "volume": 1145270.0}, {"date": "2025-06-30", "close": 71.0, "volume": 705461.0}, {"date": "2025-07-01", "close": 72.51, "volume": 975559.0}, {"date": "2025-07-02", "close": 72.69, "volume": 726525.0}, {"date": "2025-07-03", "close": 72.9, "volume": 541159.0}, {"date": "2025-07-07", "close": 72.41, "volume": 1240228.0}, {"date": "2025-07-08", "close": 72.74, "volume": 881973.0}, {"date": "2025-07-09", "close": 72.92, "volume": 954459.0}, {"date": "2025-07-10", "close": 73.21, "volume": 597731.0}, {"date": "2025-07-11", "close": 72.39, "volume": 565070.0}, {"date": "2025-07-14", "close": 73.41, "volume": 462112.0}, {"date": "2025-07-15", "close": 71.19, "volume": 831878.0}, {"date": "2025-07-16", "close": 71.43, "volume": 676133.0}, {"date": "2025-07-17", "close": 72.4, "volume": 579231.0}, {"date": "2025-07-18", "close": 72.42, "volume": 400561.0}, {"date": "2025-07-21", "close": 70.92, "volume": 615256.0}, {"date": "2025-07-22", "close": 72.33, "volume": 853397.0}, {"date": "2025-07-23", "close": 72.38, "volume": 352582.0}, {"date": "2025-07-24", "close": 71.8, "volume": 492174.0}, {"date": "2025-07-25", "close": 71.86, "volume": 743059.0}, {"date": "2025-07-28", "close": 71.14, "volume": 966672.0}, {"date": "2025-07-29", "close": 71.06, "volume": 716531.0}, {"date": "2025-07-30", "close": 69.52, "volume": 884242.0}, {"date": "2025-07-31", "close": 70.0, "volume": 1218862.0}, {"date": "2025-08-01", "close": 67.31, "volume": 1132219.0}, {"date": "2025-08-04", "close": 67.86, "volume": 751579.0}, {"date": "2025-08-05", "close": 67.95, "volume": 1145235.0}, {"date": "2025-08-06", "close": 73.18, "volume": 1749650.0}, {"date": "2025-08-07", "close": 70.62, "volume": 1812503.0}, {"date": "2025-08-08", "close": 71.04, "volume": 663429.0}, {"date": "2025-08-11", "close": 70.96, "volume": 740330.0}, {"date": "2025-08-12", "close": 72.91, "volume": 887042.0}, {"date": "2025-08-13", "close": 74.78, "volume": 948587.0}, {"date": "2025-08-14", "close": 74.96, "volume": 688361.0}, {"date": "2025-08-15", "close": 74.0, "volume": 590341.0}, {"date": "2025-08-18", "close": 73.91, "volume": 547378.0}, {"date": "2025-08-19", "close": 74.32, "volume": 541960.0}, {"date": "2025-08-20", "close": 74.99, "volume": 684687.0}, {"date": "2025-08-21", "close": 74.71, "volume": 929135.0}, {"date": "2025-08-22", "close": 76.43, "volume": 642467.0}, {"date": "2025-08-25", "close": 75.88, "volume": 582925.0}, {"date": "2025-08-26", "close": 75.89, "volume": 611011.0}, {"date": "2025-08-27", "close": 75.81, "volume": 584610.0}, {"date": "2025-08-28", "close": 75.03, "volume": 546770.0}, {"date": "2025-08-29", "close": 75.09, "volume": 824148.0}, {"date": "2025-09-02", "close": 74.42, "volume": 961526.0}, {"date": "2025-09-03", "close": 75.46, "volume": 913243.0}, {"date": "2025-09-04", "close": 77.62, "volume": 1374741.0}, {"date": "2025-09-05", "close": 76.5, "volume": 1593168.0}, {"date": "2025-09-08", "close": 75.75, "volume": 741986.0}, {"date": "2025-09-09", "close": 75.52, "volume": 943768.0}, {"date": "2025-09-10", "close": 75.7, "volume": 669598.0}, {"date": "2025-09-11", "close": 76.63, "volume": 561493.0}, {"date": "2025-09-12", "close": 77.19, "volume": 708621.0}, {"date": "2025-09-15", "close": 77.09, "volume": 845250.0}, {"date": "2025-09-16", "close": 75.44, "volume": 1138461.0}, {"date": "2025-09-17", "close": 76.03, "volume": 780949.0}, {"date": "2025-09-18", "close": 77.02, "volume": 813713.0}, {"date": "2025-09-19", "close": 76.61, "volume": 1063795.0}, {"date": "2025-09-22", "close": 76.46, "volume": 710170.0}, {"date": "2025-09-23", "close": 76.16, "volume": 544674.0}, {"date": "2025-09-24", "close": 75.63, "volume": 628920.0}, {"date": "2025-09-25", "close": 75.11, "volume": 636430.0}, {"date": "2025-09-26", "close": 75.78, "volume": 524874.0}, {"date": "2025-09-29", "close": 75.25, "volume": 480893.0}, {"date": "2025-09-30", "close": 74.8, "volume": 923272.0}, {"date": "2025-10-01", "close": 74.24, "volume": 438848.0}, {"date": "2025-10-02", "close": 74.74, "volume": 632822.0}, {"date": "2025-10-03", "close": 75.09, "volume": 429106.0}, {"date": "2025-10-06", "close": 75.43, "volume": 608654.0}, {"date": "2025-10-07", "close": 75.11, "volume": 363350.0}, {"date": "2025-10-08", "close": 74.34, "volume": 748864.0}, {"date": "2025-10-09", "close": 74.54, "volume": 597211.0}, {"date": "2025-10-10", "close": 72.6, "volume": 786739.0}, {"date": "2025-10-13", "close": 73.67, "volume": 477471.0}, {"date": "2025-10-14", "close": 75.77, "volume": 666788.0}, {"date": "2025-10-15", "close": 74.21, "volume": 693932.0}, {"date": "2025-10-16", "close": 71.73, "volume": 884974.0}, {"date": "2025-10-17", "close": 73.22, "volume": 592248.0}, {"date": "2025-10-20", "close": 73.84, "volume": 440544.0}, {"date": "2025-10-21", "close": 74.52, "volume": 344003.0}, {"date": "2025-10-22", "close": 73.73, "volume": 600540.0}, {"date": "2025-10-23", "close": 73.07, "volume": 895262.0}, {"date": "2025-10-24", "close": 73.54, "volume": 318611.0}, {"date": "2025-10-27", "close": 73.69, "volume": 327498.0}, {"date": "2025-10-28", "close": 73.55, "volume": 455194.0}, {"date": "2025-10-29", "close": 73.16, "volume": 538968.0}, {"date": "2025-10-30", "close": 73.26, "volume": 502881.0}, {"date": "2025-10-31", "close": 74.46, "volume": 578928.0}, {"date": "2025-11-03", "close": 73.14, "volume": 583578.0}, {"date": "2025-11-04", "close": 73.65, "volume": 1021966.0}, {"date": "2025-11-05", "close": 71.13, "volume": 2256875.0}, {"date": "2025-11-06", "close": 72.48, "volume": 1133250.0}, {"date": "2025-11-07", "close": 72.01, "volume": 836867.0}, {"date": "2025-11-10", "close": 71.05, "volume": 798326.0}, {"date": "2025-11-11", "close": 70.21, "volume": 820797.0}, {"date": "2025-11-12", "close": 72.53, "volume": 970670.0}, {"date": "2025-11-13", "close": 71.34, "volume": 711259.0}, {"date": "2025-11-14", "close": 70.74, "volume": 590215.0}, {"date": "2025-11-17", "close": 68.63, "volume": 770881.0}, {"date": "2025-11-18", "close": 69.65, "volume": 1131714.0}, {"date": "2025-11-19", "close": 69.28, "volume": 896357.0}, {"date": "2025-11-20", "close": 68.09, "volume": 680978.0}, {"date": "2025-11-21", "close": 69.04, "volume": 917001.0}, {"date": "2025-11-24", "close": 69.99, "volume": 947953.0}, {"date": "2025-11-25", "close": 70.8, "volume": 987751.0}, {"date": "2025-11-26", "close": 70.66, "volume": 674158.0}, {"date": "2025-11-28", "close": 70.3, "volume": 466235.0}, {"date": "2025-12-01", "close": 70.67, "volume": 894284.0}, {"date": "2025-12-02", "close": 69.79, "volume": 681711.0}, {"date": "2025-12-03", "close": 70.77, "volume": 750546.0}, {"date": "2025-12-04", "close": 71.15, "volume": 635995.0}, {"date": "2025-12-05", "close": 70.82, "volume": 771841.0}, {"date": "2025-12-08", "close": 69.69, "volume": 949392.0}, {"date": "2025-12-09", "close": 71.26, "volume": 1342566.0}, {"date": "2025-12-10", "close": 72.35, "volume": 942588.0}, {"date": "2025-12-11", "close": 74.31, "volume": 721244.0}, {"date": "2025-12-12", "close": 73.72, "volume": 728488.0}, {"date": "2025-12-15", "close": 75.03, "volume": 968404.0}, {"date": "2025-12-16", "close": 75.21, "volume": 946102.0}, {"date": "2025-12-17", "close": 75.18, "volume": 847340.0}, {"date": "2025-12-18", "close": 74.47, "volume": 745920.0}, {"date": "2025-12-19", "close": 75.29, "volume": 1752890.0}, {"date": "2025-12-22", "close": 75.84, "volume": 481270.0}, {"date": "2025-12-23", "close": 75.66, "volume": 507024.0}, {"date": "2025-12-24", "close": 75.54, "volume": 312842.0}, {"date": "2025-12-26", "close": 75.12, "volume": 419349.0}, {"date": "2025-12-29", "close": 74.85, "volume": 532052.0}, {"date": "2025-12-30", "close": 75.0, "volume": 592692.0}, {"date": "2025-12-31", "close": 74.49, "volume": 592214.0}, {"date": "2026-01-02", "close": 75.6, "volume": 658868.0}, {"date": "2026-01-05", "close": 77.29, "volume": 675314.0}, {"date": "2026-01-06", "close": 77.89, "volume": 661399.0}, {"date": "2026-01-07", "close": 77.34, "volume": 674206.0}, {"date": "2026-01-08", "close": 79.01, "volume": 967498.0}, {"date": "2026-01-09", "close": 78.75, "volume": 575904.0}, {"date": "2026-01-12", "close": 78.14, "volume": 825057.0}, {"date": "2026-01-13", "close": 77.0, "volume": 955076.0}, {"date": "2026-01-14", "close": 77.34, "volume": 753817.0}, {"date": "2026-01-15", "close": 78.32, "volume": 908242.0}, {"date": "2026-01-16", "close": 74.54, "volume": 1232660.0}, {"date": "2026-01-20", "close": 73.28, "volume": 1027697.0}, {"date": "2026-01-21", "close": 74.61, "volume": 1179201.0}, {"date": "2026-01-22", "close": 76.69, "volume": 927033.0}, {"date": "2026-01-23", "close": 76.11, "volume": 814309.0}, {"date": "2026-01-26", "close": 76.17, "volume": 732013.0}, {"date": "2026-01-27", "close": 76.11, "volume": 608950.0}, {"date": "2026-01-28", "close": 75.8, "volume": 616475.0}, {"date": "2026-01-29", "close": 76.58, "volume": 866357.0}, {"date": "2026-01-30", "close": 76.66, "volume": 754566.0}, {"date": "2026-02-02", "close": 77.45, "volume": 693292.0}, {"date": "2026-02-03", "close": 75.52, "volume": 1310254.0}, {"date": "2026-02-04", "close": 72.75, "volume": 3376343.0}, {"date": "2026-02-05", "close": 72.23, "volume": 1850943.0}, {"date": "2026-02-06", "close": 75.9, "volume": 1594171.0}, {"date": "2026-02-09", "close": 76.39, "volume": 919977.0}, {"date": "2026-02-10", "close": 77.24, "volume": 1087467.0}, {"date": "2026-02-11", "close": 75.29, "volume": 1569462.0}, {"date": "2026-02-12", "close": 74.1, "volume": 757394.0}, {"date": "2026-02-13", "close": 74.51, "volume": 875798.0}, {"date": "2026-02-17", "close": 74.39, "volume": 525914.0}, {"date": "2026-02-18", "close": 75.5, "volume": 575468.0}, {"date": "2026-02-19", "close": 74.42, "volume": 731530.0}, {"date": "2026-02-20", "close": 74.72, "volume": 604336.0}, {"date": "2026-02-23", "close": 69.22, "volume": 1407335.0}, {"date": "2026-02-24", "close": 69.73, "volume": 914200.0}, {"date": "2026-02-25", "close": 69.84, "volume": 982731.0}, {"date": "2026-02-26", "close": 71.64, "volume": 1077643.0}, {"date": "2026-02-27", "close": 66.88, "volume": 1941241.0}, {"date": "2026-03-02", "close": 68.06, "volume": 1513091.0}, {"date": "2026-03-03", "close": 67.61, "volume": 969165.0}, {"date": "2026-03-04", "close": 70.45, "volume": 1386811.0}, {"date": "2026-03-05", "close": 69.75, "volume": 1095213.0}, {"date": "2026-03-06", "close": 67.71, "volume": 1555424.0}, {"date": "2026-03-09", "close": 68.05, "volume": 1123586.0}, {"date": "2026-03-10", "close": 67.28, "volume": 1173165.0}, {"date": "2026-03-11", "close": 66.29, "volume": 793642.0}, {"date": "2026-03-12", "close": 65.51, "volume": 800491.0}, {"date": "2026-03-13", "close": 66.25, "volume": 1463689.0}, {"date": "2026-03-16", "close": 67.65, "volume": 1287601.0}, {"date": "2026-03-17", "close": 68.51, "volume": 1083710.0}, {"date": "2026-03-18", "close": 67.55, "volume": 1128092.0}, {"date": "2026-03-19", "close": 66.81, "volume": 784961.0}, {"date": "2026-03-20", "close": 67.15, "volume": 1646149.0}, {"date": "2026-03-23", "close": 68.15, "volume": 1210399.0}, {"date": "2026-03-24", "close": 67.86, "volume": 911840.0}, {"date": "2026-03-25", "close": 68.21, "volume": 580846.0}, {"date": "2026-03-26", "close": 68.84, "volume": 730995.0}, {"date": "2026-03-27", "close": 66.2, "volume": 655082.0}, {"date": "2026-03-30", "close": 66.9, "volume": 682862.0}, {"date": "2026-03-31", "close": 68.32, "volume": 613884.0}, {"date": "2026-04-01", "close": 66.97, "volume": 1115682.0}, {"date": "2026-04-02", "close": 67.18, "volume": 909142.0}, {"date": "2026-04-06", "close": 68.27, "volume": 956911.0}, {"date": "2026-04-07", "close": 67.8, "volume": 910263.0}, {"date": "2026-04-08", "close": 69.61, "volume": 1581457.0}, {"date": "2026-04-09", "close": 69.61, "volume": 1169162.0}, {"date": "2026-04-10", "close": 69.94, "volume": 1205942.0}, {"date": "2026-04-13", "close": 72.04, "volume": 1440376.0}, {"date": "2026-04-14", "close": 72.18, "volume": 903982.0}, {"date": "2026-04-15", "close": 73.44, "volume": 1214878.0}, {"date": "2026-04-16", "close": 72.81, "volume": 837615.0}, {"date": "2026-04-17", "close": 74.45, "volume": 1452192.0}, {"date": "2026-04-20", "close": 75.5, "volume": 1037093.0}, {"date": "2026-04-21", "close": 74.89, "volume": 1023704.0}, {"date": "2026-04-22", "close": 75.75, "volume": 1168533.0}, {"date": "2026-04-23", "close": 78.87, "volume": 4284853.0}, {"date": "2026-04-24", "close": 80.35, "volume": 1724065.0}, {"date": "2026-04-27", "close": 81.72, "volume": 1511880.0}, {"date": "2026-04-28", "close": 81.65, "volume": 1256152.0}, {"date": "2026-04-29", "close": 81.34, "volume": 1875129.0}, {"date": "2026-04-30", "close": 81.96, "volume": 1363859.0}, {"date": "2026-05-01", "close": 82.6, "volume": 1038353.0}, {"date": "2026-05-04", "close": 82.02, "volume": 1276283.0}, {"date": "2026-05-05", "close": 83.11, "volume": 1951334.0}, {"date": "2026-05-06", "close": 80.46, "volume": 2076481.0}, {"date": "2026-05-07", "close": 79.69, "volume": 2102990.0}, {"date": "2026-05-08", "close": 81.59, "volume": 887700.0}, {"date": "2026-05-11", "close": 80.13, "volume": 1227887.0}, {"date": "2026-05-12", "close": 80.96, "volume": 1068452.0}, {"date": "2026-05-13", "close": 81.52, "volume": 943362.0}, {"date": "2026-05-14", "close": 81.78, "volume": 1365290.0}, {"date": "2026-05-15", "close": 81.44, "volume": 1818442.0}, {"date": "2026-05-18", "close": 81.39, "volume": 1085524.0}, {"date": "2026-05-19", "close": 80.0, "volume": 1204850.0}, {"date": "2026-05-20", "close": 82.37, "volume": 1694504.0}, {"date": "2026-05-21", "close": 82.42, "volume": 880051.0}, {"date": "2026-05-22", "close": 82.39, "volume": 473297.0}, {"date": "2026-05-26", "close": 82.41, "volume": 651049.0}, {"date": "2026-05-27", "close": 80.96, "volume": 676019.0}, {"date": "2026-05-28", "close": 80.08, "volume": 839971.0}, {"date": "2026-05-29", "close": 81.22, "volume": 1210966.0}, {"date": "2026-06-01", "close": 81.57, "volume": 1018263.0}, {"date": "2026-06-02", "close": 82.55, "volume": 1680714.0}, {"date": "2026-06-03", "close": 82.09, "volume": 1169715.0}, {"date": "2026-06-04", "close": 83.94, "volume": 1098127.0}, {"date": "2026-06-05", "close": 86.69, "volume": 1294090.0}, {"date": "2026-06-08", "close": 88.48, "volume": 1771225.0}, {"date": "2026-06-09", "close": 88.47, "volume": 1422017.0}, {"date": "2026-06-10", "close": 89.14, "volume": 804780.0}, {"date": "2026-06-11", "close": 90.9, "volume": 1271820.0}, {"date": "2026-06-12", "close": 91.48, "volume": 2370079.0}, {"date": "2026-06-15", "close": 91.17, "volume": 1122562.0}, {"date": "2026-06-16", "close": 91.08, "volume": 1081217.0}, {"date": "2026-06-17", "close": 90.53, "volume": 1405783.0}, {"date": "2026-06-18", "close": 90.2, "volume": 2012653.0}, {"date": "2026-06-22", "close": 92.36, "volume": 1401246.0}, {"date": "2026-06-23", "close": 92.05, "volume": 1272105.0}, {"date": "2026-06-24", "close": 90.15, "volume": 1594154.0}, {"date": "2026-06-25", "close": 89.5, "volume": 1164929.0}, {"date": "2026-06-26", "close": 91.14, "volume": 1469187.0}, {"date": "2026-06-29", "close": 90.86, "volume": 744561.0}, {"date": "2026-06-30", "close": 90.53, "volume": 966141.0}, {"date": "2026-07-01", "close": 92.71, "volume": 741831.0}, {"date": "2026-07-02", "close": 94.37, "volume": 1186481.0}, {"date": "2026-07-06", "close": 96.28, "volume": 871722.0}, {"date": "2026-07-07", "close": 96.4, "volume": 1046466.0}, {"date": "2026-07-08", "close": 96.19, "volume": 1133942.0}, {"date": "2026-07-09", "close": 96.53, "volume": 1415283.0}, {"date": "2026-07-10", "close": 97.56, "volume": 1355617.0}, {"date": "2026-07-13", "close": 98.96, "volume": 841960.0}, {"date": "2026-07-14", "close": 98.3, "volume": 825239.0}, {"date": "2026-07-15", "close": 98.49, "volume": 593255.0}, {"date": "2026-07-16", "close": 100.59, "volume": 1772311.0}, {"date": "2026-07-17", "close": 99.73, "volume": 935881.0}, {"date": "2026-07-20", "close": 98.61, "volume": 569790.0}, {"date": "2026-07-21", "close": 98.25, "volume": 749132.0}, {"date": "2026-07-22", "close": 98.52, "volume": 788446.0}, {"date": "2026-07-23", "close": 96.79, "volume": 966103.0}, {"date": "2026-07-24", "close": 98.59, "volume": 1000660.0}, {"date": "2026-07-27", "close": 99.01, "volume": 924335.0}, {"date": "2026-07-28", "close": 100.01, "volume": 1175172.0}, {"date": "2026-07-29", "close": 98.82, "volume": 841954.0}, {"date": "2026-07-30", "close": 100.27, "volume": 819868.0}, {"date": "2026-07-31", "close": 99.43, "volume": 552888.0}, {"date": "2026-08-03", "close": 100.07, "volume": 973394.0}, {"date": "2026-08-04", "close": 100.68, "volume": 1054515.0}, {"date": "2026-08-05", "close": 100.11, "volume": 2170380.0}, {"date": "2026-08-06", "close": 101.5, "volume": 1325061.0}, {"date": "2026-08-07", "close": 101.4, "volume": 1134584.0}], "refreshing": true}