{"ticker": "XEL", "overview": {"cik": "72903", "ticker": "XEL", "name": "XCEL ENERGY INC", "industry": "Electric & Other Services Combined", "country": "United States", "sic": "4931", "announcements": [{"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0000072903-26-000158", "price_sensitive": false}, {"form": "3", "date": "2026-07-31", "title": "FORM 3", "accession": "0000072903-26-000157", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000072903-26-000154", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000072903-26-000149", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000072903-26-000147", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0000072903-26-000144", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000072903-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000072903-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000072903-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000072903-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000072903-26-000136", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000072903-26-000125", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000072903-26-000124", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000072903-26-000123", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0000072903-26-000109", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0000072903-26-000107", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0000072903-26-000103", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0000072903-26-000101", "price_sensitive": true}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001957799-26-000092", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0000072903-26-000097", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000072903-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000072903-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000072903-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000072903-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000072903-26-000091", "price_sensitive": false}]}, "description": "XCEL ENERGY INC trades as XEL on the NASDAQ and is registered in the United States, classified under Electric & Other Services Combined (SIC 4931). Privy Trades holds 11 insider filings for the company. The most recent filing on record is dated 29 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "XEL", "has_prices": true, "as_of": "2026-08-07", "last": 78.07, "prev_close": 76.97, "change": 1.0999999999999943, "change_pct": 0.014291282317786078, "session_volume": 5083095.0, "vwap_5": 77.5155420579773, "vwap_20": 78.98294357075383, "vwap_60": 79.19537113337145, "vwap_250": 78.17271317080026, "high_52w": 83.91, "low_52w": 72.67, "avg_volume_20": 5153550.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000072903-26-000158", "src": "INSIDERS", "ticker": "XEL", "cik": "72903", "company": "XCEL ENERGY INC", "company_raw": "XCEL ENERGY INC", "who": "Peter W. Carter", "who_key": "Carter Peter W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on XEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72903/000007290326000158/0000072903-26-000158-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139126}, {"id": "13DG-0002100119-26-000062", "src": "13DG", "ticker": "XEL", "cik": "72903", "company": "XCEL ENERGY INC", "company_raw": "XCEL ENERGY 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": "Electric & Other Services Combined", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of XEL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-000062-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0002100121-26-000764", "src": "13DG", "ticker": "XEL", "cik": "72903", "company": "XCEL ENERGY INC", "company_raw": "XCEL ENERGY 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": "Electric & Other Services Combined", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of XEL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000764-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-002650", "src": "13DG", "ticker": "XEL", "cik": "72903", "company": "XCEL ENERGY INC", "company_raw": "XCEL ENERGY 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": "Electric & Other Services Combined", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in XEL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002650-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "HOUSE-2026-20033789-T60", "src": "CONGRESS", "ticker": "XEL", "cik": "", "company": "XCEL ENERGY INC", "company_raw": "200?\nF S: New\nS O: Chase Brokerage Account (3935)\nJT Xcel Energy Inc.", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson trims XEL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460246}, {"id": "HOUSE-2025-20033611-T62", "src": "CONGRESS", "ticker": "XEL", "cik": "", "company": "XCEL ENERGY INC", "company_raw": ",000\nF S: New\nS O: Chase Brokerage Account (3935)\nJT Xcel Energy Inc.", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson sells XEL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033611.pdf", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510646}, {"id": "HOUSE-2025-20032242-T19", "src": "CONGRESS", "ticker": "XEL", "cik": "", "company": "XCEL ENERGY INC", "company_raw": ",000\nF S: New\nS O: Merrill Lynch Long Term Growth\nJT Xcel Energy Inc.", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson sells XEL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032242.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581206}, {"id": "HOUSE-2025-20032066-T60", "src": "CONGRESS", "ticker": "XEL", "cik": "", "company": "XCEL ENERGY INC", "company_raw": ",000\nF S: New\nS O: Chase Brokerage Account (3935)\nJT Xcel Energy Inc.", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson sells XEL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032066.pdf", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641686}, {"id": "HOUSE-2023-20023816-T99", "src": "CONGRESS", "ticker": "XEL", "cik": "", "company": "XCEL ENERGY INC", "company_raw": "ains >\n$200?\nF S: New\nS O: Morgan Stanley IRA - X142\nXcel Energy Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lois Frankel dumps XEL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658326}, {"id": "SENATE-c9da6beafa144a3a9d8b1745e834da59-44", "src": "CONGRESS", "ticker": "XEL", "cik": "", "company": "XCEL ENERGY INC", "company_raw": "Xcel Energy Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville sells XEL ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9da6bea-fa14-4a3a-9d8b-1745e834da59/", "trade_date": "2022-01-21", "timestamp": "2022-01-21", "mins": 2515126}, {"id": "SENATE-a955c070bf0f4c41afaa57edfc0d6276-2", "src": "CONGRESS", "ticker": "XEL", "cik": "", "company": "XCEL ENERGY INC", "company_raw": "Xcel Energy Inc.", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Patrick J Toomey picks up XEL ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a955c070-bf0f-4c41-afaa-57edfc0d6276/", "trade_date": "2017-02-22", "timestamp": "2017-02-22", "mins": 5098486}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000062", "src": "13DG", "ticker": "XEL", "cik": "72903", "company": "XCEL ENERGY INC", "company_raw": "XCEL ENERGY 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": "Electric & Other Services Combined", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of XEL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-000062-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0002100121-26-000764", "src": "13DG", "ticker": "XEL", "cik": "72903", "company": "XCEL ENERGY INC", "company_raw": "XCEL ENERGY 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": "Electric & Other Services Combined", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of XEL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000764-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-002650", "src": "13DG", "ticker": "XEL", "cik": "72903", "company": "XCEL ENERGY INC", "company_raw": "XCEL ENERGY 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": "Electric & Other Services Combined", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in XEL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002650-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Xcel Energy Inc. - 6.25% Junior Subordinated Notes, Series due 2085", "new_value": "XCEL ENERGY INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000072903", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000072903", "applied": 1, "detected_at": "2026-10-28T17:07:32.252852"}]}, "key_people": [{"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2022-01-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9da6bea-fa14-4a3a-9d8b-1745e834da59/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2022-01-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9da6bea-fa14-4a3a-9d8b-1745e834da59/"}}, {"who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2017-02-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a955c070-bf0f-4c41-afaa-57edfc0d6276/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2017-02-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a955c070-bf0f-4c41-afaa-57edfc0d6276/"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 4004.0, "net": -4004.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-12-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-11-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033611.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032242.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032066.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-12-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf"}}, {"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0000072903-26-000158", "price_sensitive": false}, {"form": "3", "date": "2026-07-31", "title": "FORM 3", "accession": "0000072903-26-000157", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000072903-26-000154", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000072903-26-000149", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000072903-26-000147", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0000072903-26-000144", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000072903-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000072903-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000072903-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000072903-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000072903-26-000136", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000072903-26-000125", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000072903-26-000124", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000072903-26-000123", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0000072903-26-000109", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0000072903-26-000107", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0000072903-26-000103", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0000072903-26-000101", "price_sensitive": true}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001957799-26-000092", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0000072903-26-000097", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000072903-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000072903-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000072903-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000072903-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000072903-26-000091", "price_sensitive": false}], "performance": {"ticker": "XEL", "has_prices": true, "summary": {"n": 1, "avg": 0.8373734996469755, "win_rate": 1.0, "best": 0.8373734996469755, "worst": 0.8373734996469755, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2017-02-22", "score": 0.0, "ref_price": 42.49, "return": 0.8373734996469755}]}, "price_series": [{"date": "2016-08-08", "close": 42.57, "volume": 2566908.0}, {"date": "2016-08-09", "close": 42.65, "volume": 2920849.0}, {"date": "2016-08-10", "close": 42.69, "volume": 1529245.0}, {"date": "2016-08-11", "close": 42.71, "volume": 2961259.0}, {"date": "2016-08-12", "close": 42.8, "volume": 1907294.0}, {"date": "2016-08-15", "close": 42.12, "volume": 2156160.0}, {"date": "2016-08-16", "close": 41.64, "volume": 3580696.0}, {"date": "2016-08-17", "close": 42.33, "volume": 5176596.0}, {"date": "2016-08-18", "close": 42.96, "volume": 3466162.0}, {"date": "2016-08-19", "close": 42.42, "volume": 2610764.0}, {"date": "2016-08-22", "close": 42.58, "volume": 1812561.0}, {"date": "2016-08-23", "close": 42.19, "volume": 2587460.0}, {"date": "2016-08-24", "close": 42.2, "volume": 2079729.0}, {"date": "2016-08-25", "close": 42.28, "volume": 1808014.0}, {"date": "2016-08-26", "close": 41.39, "volume": 2924662.0}, {"date": "2016-08-29", "close": 41.7, "volume": 2026114.0}, {"date": "2016-08-30", "close": 41.19, "volume": 2684441.0}, {"date": "2016-08-31", "close": 41.36, "volume": 2706936.0}, {"date": "2016-09-01", "close": 41.27, "volume": 2721379.0}, {"date": "2016-09-02", "close": 41.71, "volume": 2625193.0}, {"date": "2016-09-06", "close": 42.2, "volume": 2576641.0}, {"date": "2016-09-07", "close": 42.38, "volume": 3510288.0}, {"date": "2016-09-08", "close": 42.37, "volume": 2908225.0}, {"date": "2016-09-09", "close": 40.78, "volume": 4164571.0}, {"date": "2016-09-12", "close": 41.42, "volume": 3603526.0}, {"date": "2016-09-13", "close": 40.6, "volume": 3460040.0}, {"date": "2016-09-14", "close": 40.76, "volume": 2606493.0}, {"date": "2016-09-15", "close": 40.86, "volume": 2943758.0}, {"date": "2016-09-16", "close": 41.2, "volume": 3577796.0}, {"date": "2016-09-19", "close": 41.68, "volume": 3765999.0}, {"date": "2016-09-20", "close": 41.52, "volume": 3090371.0}, {"date": "2016-09-21", "close": 42.55, "volume": 3526070.0}, {"date": "2016-09-22", "close": 42.9, "volume": 2822121.0}, {"date": "2016-09-23", "close": 43.07, "volume": 4346625.0}, {"date": "2016-09-26", "close": 43.1, "volume": 4269519.0}, {"date": "2016-09-27", "close": 42.37, "volume": 3301714.0}, {"date": "2016-09-28", "close": 42.25, "volume": 2453675.0}, {"date": "2016-09-29", "close": 41.81, "volume": 4212832.0}, {"date": "2016-09-30", "close": 41.14, "volume": 4039061.0}, {"date": "2016-10-03", "close": 40.58, "volume": 3110741.0}, {"date": "2016-10-04", "close": 39.59, "volume": 4653044.0}, {"date": "2016-10-05", "close": 39.51, "volume": 3977673.0}, {"date": "2016-10-06", "close": 39.62, "volume": 3740627.0}, {"date": "2016-10-07", "close": 39.61, "volume": 4627844.0}, {"date": "2016-10-10", "close": 39.89, "volume": 1952505.0}, {"date": "2016-10-11", "close": 39.45, "volume": 3964968.0}, {"date": "2016-10-12", "close": 39.72, "volume": 3236225.0}, {"date": "2016-10-13", "close": 40.34, "volume": 4197320.0}, {"date": "2016-10-14", "close": 40.05, "volume": 2539331.0}, {"date": "2016-10-17", "close": 40.34, "volume": 2808971.0}, {"date": "2016-10-18", "close": 40.54, "volume": 2721311.0}, {"date": "2016-10-19", "close": 40.32, "volume": 2500757.0}, {"date": "2016-10-20", "close": 40.39, "volume": 2771403.0}, {"date": "2016-10-21", "close": 39.95, "volume": 2367796.0}, {"date": "2016-10-24", "close": 40.2, "volume": 1740185.0}, {"date": "2016-10-25", "close": 40.48, "volume": 2790677.0}, {"date": "2016-10-26", "close": 40.6, "volume": 2583730.0}, {"date": "2016-10-27", "close": 40.44, "volume": 2414002.0}, {"date": "2016-10-28", "close": 40.68, "volume": 2775516.0}, {"date": "2016-10-31", "close": 41.55, "volume": 2874216.0}, {"date": "2016-11-01", "close": 40.86, "volume": 2680120.0}, {"date": "2016-11-02", "close": 40.46, "volume": 4097178.0}, {"date": "2016-11-03", "close": 40.62, "volume": 2299904.0}, {"date": "2016-11-04", "close": 40.36, "volume": 2344706.0}, {"date": "2016-11-07", "close": 41.15, "volume": 1938904.0}, {"date": "2016-11-08", "close": 41.52, "volume": 2555274.0}, {"date": "2016-11-09", "close": 39.58, "volume": 6679403.0}, {"date": "2016-11-10", "close": 38.68, "volume": 8051142.0}, {"date": "2016-11-11", "close": 38.84, "volume": 3143301.0}, {"date": "2016-11-14", "close": 38.51, "volume": 5151391.0}, {"date": "2016-11-15", "close": 39.25, "volume": 3435998.0}, {"date": "2016-11-16", "close": 39.01, "volume": 2037117.0}, {"date": "2016-11-17", "close": 39.0, "volume": 2358529.0}, {"date": "2016-11-18", "close": 38.87, "volume": 2279538.0}, {"date": "2016-11-21", "close": 39.34, "volume": 2453541.0}, {"date": "2016-11-22", "close": 39.29, "volume": 3967158.0}, {"date": "2016-11-23", "close": 38.77, "volume": 2759558.0}, {"date": "2016-11-25", "close": 39.52, "volume": 1282777.0}, {"date": "2016-11-28", "close": 40.32, "volume": 2309099.0}, {"date": "2016-11-29", "close": 40.49, "volume": 2601435.0}, {"date": "2016-11-30", "close": 39.01, "volume": 3443414.0}, {"date": "2016-12-01", "close": 38.54, "volume": 2285335.0}, {"date": "2016-12-02", "close": 38.74, "volume": 2692549.0}, {"date": "2016-12-05", "close": 38.79, "volume": 1846041.0}, {"date": "2016-12-06", "close": 38.77, "volume": 2103925.0}, {"date": "2016-12-07", "close": 39.35, "volume": 3076294.0}, {"date": "2016-12-08", "close": 39.25, "volume": 2994151.0}, {"date": "2016-12-09", "close": 39.85, "volume": 2717659.0}, {"date": "2016-12-12", "close": 40.47, "volume": 2992923.0}, {"date": "2016-12-13", "close": 40.72, "volume": 3026352.0}, {"date": "2016-12-14", "close": 40.04, "volume": 3656500.0}, {"date": "2016-12-15", "close": 40.22, "volume": 2510284.0}, {"date": "2016-12-16", "close": 40.69, "volume": 3779789.0}, {"date": "2016-12-19", "close": 40.76, "volume": 2074014.0}, {"date": "2016-12-20", "close": 40.98, "volume": 2763289.0}, {"date": "2016-12-21", "close": 40.91, "volume": 2057158.0}, {"date": "2016-12-22", "close": 40.67, "volume": 1517119.0}, {"date": "2016-12-23", "close": 40.67, "volume": 898884.0}, {"date": "2016-12-27", "close": 40.73, "volume": 914142.0}, {"date": "2016-12-28", "close": 40.29, "volume": 1040997.0}, {"date": "2016-12-29", "close": 40.94, "volume": 1451066.0}, {"date": "2016-12-30", "close": 40.7, "volume": 1893146.0}, {"date": "2017-01-03", "close": 40.62, "volume": 2065117.0}, {"date": "2017-01-04", "close": 40.8, "volume": 2542572.0}, {"date": "2017-01-05", "close": 40.8, "volume": 2611884.0}, {"date": "2017-01-06", "close": 40.92, "volume": 1707362.0}, {"date": "2017-01-09", "close": 40.3, "volume": 1840807.0}, {"date": "2017-01-10", "close": 40.29, "volume": 1761342.0}, {"date": "2017-01-11", "close": 40.69, "volume": 1870548.0}, {"date": "2017-01-12", "close": 40.85, "volume": 2614008.0}, {"date": "2017-01-13", "close": 40.65, "volume": 2067953.0}, {"date": "2017-01-17", "close": 41.2, "volume": 1898273.0}, {"date": "2017-01-18", "close": 41.33, "volume": 2539632.0}, {"date": "2017-01-19", "close": 40.89, "volume": 2494572.0}, {"date": "2017-01-20", "close": 41.07, "volume": 2222266.0}, {"date": "2017-01-23", "close": 40.81, "volume": 2675115.0}, {"date": "2017-01-24", "close": 40.79, "volume": 2091798.0}, {"date": "2017-01-25", "close": 40.77, "volume": 2137653.0}, {"date": "2017-01-26", "close": 40.91, "volume": 2902667.0}, {"date": "2017-01-27", "close": 40.72, "volume": 2673074.0}, {"date": "2017-01-30", "close": 40.73, "volume": 2252581.0}, {"date": "2017-01-31", "close": 41.32, "volume": 3268534.0}, {"date": "2017-02-01", "close": 40.63, "volume": 2721490.0}, {"date": "2017-02-02", "close": 41.39, "volume": 3451439.0}, {"date": "2017-02-03", "close": 41.45, "volume": 2127396.0}, {"date": "2017-02-06", "close": 41.5, "volume": 2626749.0}, {"date": "2017-02-07", "close": 41.66, "volume": 2972147.0}, {"date": "2017-02-08", "close": 42.06, "volume": 2678285.0}, {"date": "2017-02-09", "close": 41.76, "volume": 2631075.0}, {"date": "2017-02-10", "close": 41.94, "volume": 1897396.0}, {"date": "2017-02-13", "close": 42.03, "volume": 2351969.0}, {"date": "2017-02-14", "close": 41.72, "volume": 2110946.0}, {"date": "2017-02-15", "close": 41.61, "volume": 1918450.0}, {"date": "2017-02-16", "close": 41.89, "volume": 2008565.0}, {"date": "2017-02-17", "close": 42.0, "volume": 2294969.0}, {"date": "2017-02-21", "close": 42.43, "volume": 1813488.0}, {"date": "2017-02-22", "close": 42.49, "volume": 2783253.0}, {"date": "2017-02-23", "close": 42.95, "volume": 3600606.0}, {"date": "2017-02-24", "close": 43.34, "volume": 3090433.0}, {"date": "2017-02-27", "close": 43.31, "volume": 2334698.0}, {"date": "2017-02-28", "close": 43.71, "volume": 2512812.0}, {"date": "2017-03-01", "close": 43.5, "volume": 3383097.0}, {"date": "2017-03-02", "close": 43.85, "volume": 2546625.0}, {"date": "2017-03-03", "close": 43.72, "volume": 2174244.0}, {"date": "2017-03-06", "close": 43.62, "volume": 2126467.0}, {"date": "2017-03-07", "close": 43.82, "volume": 3237893.0}, {"date": "2017-03-08", "close": 43.05, "volume": 2237631.0}, {"date": "2017-03-09", "close": 43.07, "volume": 1845807.0}, {"date": "2017-03-10", "close": 43.5, "volume": 3112163.0}, {"date": "2017-03-13", "close": 43.23, "volume": 2595306.0}, {"date": "2017-03-14", "close": 43.25, "volume": 2243047.0}, {"date": "2017-03-15", "close": 44.05, "volume": 3073473.0}, {"date": "2017-03-16", "close": 43.58, "volume": 2736179.0}, {"date": "2017-03-17", "close": 43.85, "volume": 3230529.0}, {"date": "2017-03-20", "close": 43.59, "volume": 1613437.0}, {"date": "2017-03-21", "close": 44.36, "volume": 3389097.0}, {"date": "2017-03-22", "close": 44.51, "volume": 4052109.0}, {"date": "2017-03-23", "close": 44.58, "volume": 3270527.0}, {"date": "2017-03-24", "close": 44.77, "volume": 2178353.0}, {"date": "2017-03-27", "close": 44.77, "volume": 2433795.0}, {"date": "2017-03-28", "close": 44.93, "volume": 4144455.0}, {"date": "2017-03-29", "close": 44.47, "volume": 2646724.0}, {"date": "2017-03-30", "close": 44.31, "volume": 2131476.0}, {"date": "2017-03-31", "close": 44.45, "volume": 2384701.0}, {"date": "2017-04-03", "close": 44.4, "volume": 2352536.0}, {"date": "2017-04-04", "close": 44.51, "volume": 1777048.0}, {"date": "2017-04-05", "close": 44.82, "volume": 2759668.0}, {"date": "2017-04-06", "close": 44.59, "volume": 2389534.0}, {"date": "2017-04-07", "close": 44.4, "volume": 3309465.0}, {"date": "2017-04-10", "close": 44.58, "volume": 1655447.0}, {"date": "2017-04-11", "close": 44.58, "volume": 1965820.0}, {"date": "2017-04-12", "close": 44.9, "volume": 2450448.0}, {"date": "2017-04-13", "close": 44.82, "volume": 2345868.0}, {"date": "2017-04-17", "close": 45.08, "volume": 1791053.0}, {"date": "2017-04-18", "close": 45.1, "volume": 2284464.0}, {"date": "2017-04-19", "close": 44.8, "volume": 2194785.0}, {"date": "2017-04-20", "close": 44.65, "volume": 2920134.0}, {"date": "2017-04-21", "close": 44.83, "volume": 1937679.0}, {"date": "2017-04-24", "close": 45.02, "volume": 2264849.0}, {"date": "2017-04-25", "close": 45.01, "volume": 2027521.0}, {"date": "2017-04-26", "close": 44.84, "volume": 2135592.0}, {"date": "2017-04-27", "close": 45.13, "volume": 2074265.0}, {"date": "2017-04-28", "close": 45.05, "volume": 2944242.0}, {"date": "2017-05-01", "close": 44.8, "volume": 2033002.0}, {"date": "2017-05-02", "close": 44.81, "volume": 2241347.0}, {"date": "2017-05-03", "close": 44.71, "volume": 1826087.0}, {"date": "2017-05-04", "close": 44.92, "volume": 3354247.0}, {"date": "2017-05-05", "close": 45.05, "volume": 2050974.0}, {"date": "2017-05-08", "close": 45.13, "volume": 1339593.0}, {"date": "2017-05-09", "close": 44.77, "volume": 1888814.0}, {"date": "2017-05-10", "close": 44.89, "volume": 1949797.0}, {"date": "2017-05-11", "close": 45.15, "volume": 3586242.0}, {"date": "2017-05-12", "close": 45.58, "volume": 3460054.0}, {"date": "2017-05-15", "close": 45.81, "volume": 2714796.0}, {"date": "2017-05-16", "close": 45.57, "volume": 2601757.0}, {"date": "2017-05-17", "close": 45.61, "volume": 2096552.0}, {"date": "2017-05-18", "close": 45.64, "volume": 2498736.0}, {"date": "2017-05-19", "close": 45.85, "volume": 2601107.0}, {"date": "2017-05-22", "close": 46.3, "volume": 1937546.0}, {"date": "2017-05-23", "close": 46.51, "volume": 1823201.0}, {"date": "2017-05-24", "close": 46.77, "volume": 2334064.0}, {"date": "2017-05-25", "close": 47.26, "volume": 1819497.0}, {"date": "2017-05-26", "close": 47.3, "volume": 1588616.0}, {"date": "2017-05-30", "close": 47.58, "volume": 1739756.0}, {"date": "2017-05-31", "close": 47.91, "volume": 3893624.0}, {"date": "2017-06-01", "close": 48.13, "volume": 3201703.0}, {"date": "2017-06-02", "close": 48.32, "volume": 1662550.0}, {"date": "2017-06-05", "close": 47.84, "volume": 2805986.0}, {"date": "2017-06-06", "close": 47.54, "volume": 3325719.0}, {"date": "2017-06-07", "close": 47.9, "volume": 2367419.0}, {"date": "2017-06-08", "close": 47.34, "volume": 3144971.0}, {"date": "2017-06-09", "close": 47.35, "volume": 2641876.0}, {"date": "2017-06-12", "close": 47.18, "volume": 2809988.0}, {"date": "2017-06-13", "close": 47.07, "volume": 2179509.0}, {"date": "2017-06-14", "close": 47.37, "volume": 2403199.0}, {"date": "2017-06-15", "close": 47.59, "volume": 1887759.0}, {"date": "2017-06-16", "close": 47.79, "volume": 3892368.0}, {"date": "2017-06-19", "close": 47.59, "volume": 2306479.0}, {"date": "2017-06-20", "close": 47.68, "volume": 1913587.0}, {"date": "2017-06-21", "close": 47.55, "volume": 3299085.0}, {"date": "2017-06-22", "close": 47.34, "volume": 1558380.0}, {"date": "2017-06-23", "close": 47.13, "volume": 2201978.0}, {"date": "2017-06-26", "close": 47.38, "volume": 1889925.0}, {"date": "2017-06-27", "close": 47.01, "volume": 3474002.0}, {"date": "2017-06-28", "close": 46.47, "volume": 2880144.0}, {"date": "2017-06-29", "close": 45.96, "volume": 4966473.0}, {"date": "2017-06-30", "close": 45.88, "volume": 3300097.0}, {"date": "2017-07-03", "close": 45.57, "volume": 1305171.0}, {"date": "2017-07-05", "close": 45.53, "volume": 3187816.0}, {"date": "2017-07-06", "close": 45.57, "volume": 3091059.0}, {"date": "2017-07-07", "close": 45.69, "volume": 3577038.0}, {"date": "2017-07-10", "close": 45.56, "volume": 2621495.0}, {"date": "2017-07-11", "close": 45.54, "volume": 2178910.0}, {"date": "2017-07-12", "close": 45.89, "volume": 2549916.0}, {"date": "2017-07-13", "close": 45.67, "volume": 3467919.0}, {"date": "2017-07-14", "close": 45.92, "volume": 2366109.0}, {"date": "2017-07-17", "close": 46.12, "volume": 3945753.0}, {"date": "2017-07-18", "close": 46.4, "volume": 2937508.0}, {"date": "2017-07-19", "close": 46.62, "volume": 3645594.0}, {"date": "2017-07-20", "close": 47.13, "volume": 3812308.0}, {"date": "2017-07-21", "close": 47.42, "volume": 2787748.0}, {"date": "2017-07-24", "close": 46.9, "volume": 1960458.0}, {"date": "2017-07-25", "close": 46.7, "volume": 1249338.0}, {"date": "2017-07-26", "close": 47.27, "volume": 2420568.0}, {"date": "2017-07-27", "close": 47.66, "volume": 4247942.0}, {"date": "2017-07-28", "close": 47.16, "volume": 2956067.0}, {"date": "2017-07-31", "close": 47.31, "volume": 3007092.0}, {"date": "2017-08-01", "close": 47.57, "volume": 2704840.0}, {"date": "2017-08-02", "close": 47.71, "volume": 1447498.0}, {"date": "2017-08-03", "close": 48.11, "volume": 2263043.0}, {"date": "2017-08-04", "close": 47.97, "volume": 1910033.0}, {"date": "2017-08-07", "close": 48.2, "volume": 1856730.0}, {"date": "2017-08-08", "close": 48.44, "volume": 1632913.0}, {"date": "2017-08-09", "close": 48.27, "volume": 2584603.0}, {"date": "2017-08-10", "close": 48.64, "volume": 3213006.0}, {"date": "2017-08-11", "close": 48.19, "volume": 1761919.0}, {"date": "2017-08-14", "close": 48.43, "volume": 1848907.0}, {"date": "2017-08-15", "close": 48.73, "volume": 1425770.0}, {"date": "2017-08-16", "close": 48.94, "volume": 1344021.0}, {"date": "2017-08-17", "close": 48.67, "volume": 1724738.0}, {"date": "2017-08-18", "close": 49.0, "volume": 2236647.0}, {"date": "2017-08-21", "close": 49.21, "volume": 1903323.0}, {"date": "2017-08-22", "close": 49.13, "volume": 2257380.0}, {"date": "2017-08-23", "close": 49.37, "volume": 1729172.0}, {"date": "2017-08-24", "close": 49.35, "volume": 1977054.0}, {"date": "2017-08-25", "close": 49.37, "volume": 2099752.0}, {"date": "2017-08-28", "close": 49.54, "volume": 1474159.0}, {"date": "2017-08-29", "close": 49.5, "volume": 1991329.0}, {"date": "2017-08-30", "close": 49.48, "volume": 1988064.0}, {"date": "2017-08-31", "close": 49.5, "volume": 3020798.0}, {"date": "2017-09-01", "close": 49.36, "volume": 1855142.0}, {"date": "2017-09-05", "close": 49.65, "volume": 2429565.0}, {"date": "2017-09-06", "close": 49.56, "volume": 1914733.0}, {"date": "2017-09-07", "close": 49.89, "volume": 2933639.0}, {"date": "2017-09-08", "close": 50.23, "volume": 1647567.0}, {"date": "2017-09-11", "close": 50.51, "volume": 2275944.0}, {"date": "2017-09-12", "close": 49.53, "volume": 3324819.0}, {"date": "2017-09-13", "close": 49.16, "volume": 3153283.0}, {"date": "2017-09-14", "close": 49.1, "volume": 3236133.0}, {"date": "2017-09-15", "close": 49.08, "volume": 3426744.0}, {"date": "2017-09-18", "close": 48.62, "volume": 2843624.0}, {"date": "2017-09-19", "close": 48.44, "volume": 3326246.0}, {"date": "2017-09-20", "close": 48.13, "volume": 2932258.0}, {"date": "2017-09-21", "close": 48.01, "volume": 2516408.0}, {"date": "2017-09-22", "close": 47.41, "volume": 3669737.0}, {"date": "2017-09-25", "close": 47.7, "volume": 3477596.0}, {"date": "2017-09-26", "close": 47.71, "volume": 2567468.0}, {"date": "2017-09-27", "close": 47.04, "volume": 3251547.0}, {"date": "2017-09-28", "close": 47.37, "volume": 3099353.0}, {"date": "2017-09-29", "close": 47.32, "volume": 2815362.0}, {"date": "2017-10-02", "close": 47.36, "volume": 1955774.0}, {"date": "2017-10-03", "close": 47.18, "volume": 1991274.0}, {"date": "2017-10-04", "close": 47.77, "volume": 2513591.0}, {"date": "2017-10-05", "close": 47.58, "volume": 2068452.0}, {"date": "2017-10-06", "close": 47.39, "volume": 2997148.0}, {"date": "2017-10-09", "close": 47.58, "volume": 3548285.0}, {"date": "2017-10-10", "close": 47.94, "volume": 2484356.0}, {"date": "2017-10-11", "close": 48.28, "volume": 2801754.0}, {"date": "2017-10-12", "close": 48.76, "volume": 2728308.0}, {"date": "2017-10-13", "close": 48.61, "volume": 3646220.0}, {"date": "2017-10-16", "close": 48.49, "volume": 3228452.0}, {"date": "2017-10-17", "close": 48.72, "volume": 2808244.0}, {"date": "2017-10-18", "close": 48.73, "volume": 1619711.0}, {"date": "2017-10-19", "close": 49.25, "volume": 2330902.0}, {"date": "2017-10-20", "close": 49.26, "volume": 2370944.0}, {"date": "2017-10-23", "close": 49.27, "volume": 1870836.0}, {"date": "2017-10-24", "close": 49.46, "volume": 3176769.0}, {"date": "2017-10-25", "close": 49.38, "volume": 3109995.0}, {"date": "2017-10-26", "close": 49.05, "volume": 4393856.0}, {"date": "2017-10-27", "close": 49.21, "volume": 3345647.0}, {"date": "2017-10-30", "close": 49.29, "volume": 2687218.0}, {"date": "2017-10-31", "close": 49.52, "volume": 2826976.0}, {"date": "2017-11-01", "close": 49.23, "volume": 2640584.0}, {"date": "2017-11-02", "close": 49.26, "volume": 5562141.0}, {"date": "2017-11-03", "close": 49.59, "volume": 4203563.0}, {"date": "2017-11-06", "close": 49.4, "volume": 2734608.0}, {"date": "2017-11-07", "close": 50.03, "volume": 2895620.0}, {"date": "2017-11-08", "close": 50.25, "volume": 4501410.0}, {"date": "2017-11-09", "close": 50.51, "volume": 3693774.0}, {"date": "2017-11-10", "close": 50.2, "volume": 3296476.0}, {"date": "2017-11-13", "close": 50.79, "volume": 3419297.0}, {"date": "2017-11-14", "close": 51.8, "volume": 4215979.0}, {"date": "2017-11-15", "close": 51.18, "volume": 3878896.0}, {"date": "2017-11-16", "close": 51.18, "volume": 2390049.0}, {"date": "2017-11-17", "close": 50.89, "volume": 2185415.0}, {"date": "2017-11-20", "close": 50.59, "volume": 2176511.0}, {"date": "2017-11-21", "close": 50.61, "volume": 2740514.0}, {"date": "2017-11-22", "close": 50.53, "volume": 1928081.0}, {"date": "2017-11-24", "close": 50.71, "volume": 956018.0}, {"date": "2017-11-27", "close": 50.86, "volume": 2516686.0}, {"date": "2017-11-28", "close": 51.25, "volume": 2445566.0}, {"date": "2017-11-29", "close": 51.26, "volume": 2311537.0}, {"date": "2017-11-30", "close": 51.61, "volume": 4443070.0}, {"date": "2017-12-01", "close": 51.36, "volume": 3051196.0}, {"date": "2017-12-04", "close": 51.08, "volume": 2015196.0}, {"date": "2017-12-05", "close": 50.8, "volume": 2762364.0}, {"date": "2017-12-06", "close": 51.09, "volume": 2071012.0}, {"date": "2017-12-07", "close": 50.84, "volume": 2685848.0}, {"date": "2017-12-08", "close": 51.2, "volume": 2741152.0}, {"date": "2017-12-11", "close": 51.44, "volume": 3216599.0}, {"date": "2017-12-12", "close": 50.54, "volume": 3308280.0}, {"date": "2017-12-13", "close": 50.83, "volume": 2857554.0}, {"date": "2017-12-14", "close": 50.39, "volume": 3269297.0}, {"date": "2017-12-15", "close": 50.78, "volume": 4461095.0}, {"date": "2017-12-18", "close": 50.09, "volume": 2944099.0}, {"date": "2017-12-19", "close": 49.33, "volume": 4071144.0}, {"date": "2017-12-20", "close": 48.49, "volume": 5021081.0}, {"date": "2017-12-21", "close": 48.39, "volume": 4490330.0}, {"date": "2017-12-22", "close": 48.25, "volume": 3095467.0}, {"date": "2017-12-26", "close": 47.83, "volume": 2496146.0}, {"date": "2017-12-27", "close": 47.8, "volume": 2048431.0}, {"date": "2017-12-28", "close": 48.08, "volume": 2405218.0}, {"date": "2017-12-29", "close": 48.11, "volume": 2770633.0}, {"date": "2018-01-02", "close": 47.81, "volume": 2443383.0}, {"date": "2018-01-03", "close": 47.49, "volume": 4114899.0}, {"date": "2018-01-04", "close": 47.12, "volume": 2807020.0}, {"date": "2018-01-05", "close": 46.79, "volume": 3727830.0}, {"date": "2018-01-08", "close": 47.14, "volume": 3837603.0}, {"date": "2018-01-09", "close": 46.59, "volume": 3005974.0}, {"date": "2018-01-10", "close": 46.13, "volume": 2690027.0}, {"date": "2018-01-11", "close": 45.52, "volume": 3020875.0}, {"date": "2018-01-12", "close": 45.15, "volume": 3422567.0}, {"date": "2018-01-16", "close": 45.29, "volume": 4762002.0}, {"date": "2018-01-17", "close": 45.69, "volume": 3839115.0}, {"date": "2018-01-18", "close": 45.38, "volume": 4937900.0}, {"date": "2018-01-19", "close": 45.13, "volume": 2853267.0}, {"date": "2018-01-22", "close": 45.23, "volume": 3106653.0}, {"date": "2018-01-23", "close": 45.72, "volume": 3110297.0}, {"date": "2018-01-24", "close": 45.55, "volume": 2384647.0}, {"date": "2018-01-25", "close": 46.0, "volume": 3688725.0}, {"date": "2018-01-26", "close": 45.7, "volume": 2656076.0}, {"date": "2018-01-29", "close": 44.85, "volume": 3610930.0}, {"date": "2018-01-30", "close": 45.21, "volume": 3161266.0}, {"date": "2018-01-31", "close": 45.64, "volume": 3526878.0}, {"date": "2018-02-01", "close": 44.81, "volume": 4495983.0}, {"date": "2018-02-02", "close": 44.48, "volume": 2919260.0}, {"date": "2018-02-05", "close": 43.63, "volume": 3914657.0}, {"date": "2018-02-06", "close": 42.73, "volume": 6002578.0}, {"date": "2018-02-07", "close": 42.46, "volume": 3936672.0}, {"date": "2018-02-08", "close": 42.44, "volume": 5209003.0}, {"date": "2018-02-09", "close": 43.35, "volume": 5456009.0}, {"date": "2018-02-12", "close": 43.76, "volume": 4509686.0}, {"date": "2018-02-13", "close": 43.96, "volume": 3409883.0}, {"date": "2018-02-14", "close": 43.22, "volume": 4261439.0}, {"date": "2018-02-15", "close": 44.19, "volume": 3702066.0}, {"date": "2018-02-16", "close": 44.68, "volume": 3592629.0}, {"date": "2018-02-20", "close": 44.12, "volume": 3438854.0}, {"date": "2018-02-21", "close": 43.7, "volume": 4722952.0}, {"date": "2018-02-22", "close": 43.61, "volume": 3440326.0}, {"date": "2018-02-23", "close": 44.77, "volume": 3326700.0}, {"date": "2018-02-26", "close": 44.54, "volume": 3079413.0}, {"date": "2018-02-27", "close": 43.7, "volume": 4395746.0}, {"date": "2018-02-28", "close": 43.28, "volume": 3958668.0}, {"date": "2018-03-01", "close": 43.17, "volume": 4205404.0}, {"date": "2018-03-02", "close": 43.03, "volume": 4515063.0}, {"date": "2018-03-05", "close": 43.83, "volume": 4149220.0}, {"date": "2018-03-06", "close": 42.91, "volume": 4618666.0}, {"date": "2018-03-07", "close": 42.72, "volume": 3444282.0}, {"date": "2018-03-08", "close": 43.13, "volume": 2920056.0}, {"date": "2018-03-09", "close": 43.28, "volume": 2384036.0}, {"date": "2018-03-12", "close": 43.66, "volume": 3242354.0}, {"date": "2018-03-13", "close": 43.51, "volume": 4731278.0}, {"date": "2018-03-14", "close": 43.54, "volume": 2767321.0}, {"date": "2018-03-15", "close": 43.65, "volume": 3970182.0}, {"date": "2018-03-16", "close": 44.13, "volume": 6309539.0}, {"date": "2018-03-19", "close": 44.17, "volume": 3321755.0}, {"date": "2018-03-20", "close": 44.26, "volume": 3528789.0}, {"date": "2018-03-21", "close": 44.46, "volume": 6089740.0}, {"date": "2018-03-22", "close": 44.57, "volume": 5061586.0}, {"date": "2018-03-23", "close": 43.74, "volume": 4274336.0}, {"date": "2018-03-26", "close": 44.14, "volume": 2924264.0}, {"date": "2018-03-27", "close": 45.11, "volume": 4414424.0}, {"date": "2018-03-28", "close": 45.34, "volume": 4695416.0}, {"date": "2018-03-29", "close": 45.48, "volume": 3709384.0}, {"date": "2018-04-02", "close": 44.95, "volume": 3007068.0}, {"date": "2018-04-03", "close": 45.2, "volume": 3288416.0}, {"date": "2018-04-04", "close": 45.21, "volume": 3366528.0}, {"date": "2018-04-05", "close": 45.69, "volume": 3735765.0}, {"date": "2018-04-06", "close": 45.47, "volume": 3609638.0}, {"date": "2018-04-09", "close": 45.51, "volume": 2670832.0}, {"date": "2018-04-10", "close": 45.03, "volume": 3700356.0}, {"date": "2018-04-11", "close": 44.84, "volume": 2963981.0}, {"date": "2018-04-12", "close": 44.02, "volume": 3252488.0}, {"date": "2018-04-13", "close": 44.48, "volume": 3263572.0}, {"date": "2018-04-16", "close": 45.28, "volume": 3900612.0}, {"date": "2018-04-17", "close": 45.61, "volume": 3171109.0}, {"date": "2018-04-18", "close": 45.32, "volume": 1949926.0}, {"date": "2018-04-19", "close": 45.39, "volume": 2606614.0}, {"date": "2018-04-20", "close": 45.1, "volume": 2941604.0}, {"date": "2018-04-23", "close": 45.31, "volume": 2444972.0}, {"date": "2018-04-24", "close": 45.68, "volume": 4308963.0}, {"date": "2018-04-25", "close": 45.77, "volume": 3438105.0}, {"date": "2018-04-26", "close": 46.48, "volume": 2817253.0}, {"date": "2018-04-27", "close": 47.1, "volume": 3352543.0}, {"date": "2018-04-30", "close": 46.84, "volume": 2875948.0}, {"date": "2018-05-01", "close": 46.65, "volume": 2412651.0}, {"date": "2018-05-02", "close": 46.54, "volume": 2535291.0}, {"date": "2018-05-03", "close": 46.48, "volume": 3374632.0}, {"date": "2018-05-04", "close": 46.39, "volume": 3595216.0}, {"date": "2018-05-07", "close": 46.13, "volume": 1981888.0}, {"date": "2018-05-08", "close": 45.0, "volume": 4101697.0}, {"date": "2018-05-09", "close": 44.81, "volume": 3378707.0}, {"date": "2018-05-10", "close": 45.25, "volume": 2255588.0}, {"date": "2018-05-11", "close": 45.26, "volume": 1970586.0}, {"date": "2018-05-14", "close": 45.01, "volume": 2311450.0}, {"date": "2018-05-15", "close": 44.55, "volume": 2440667.0}, {"date": "2018-05-16", "close": 44.25, "volume": 2380751.0}, {"date": "2018-05-17", "close": 43.83, "volume": 2176131.0}, {"date": "2018-05-18", "close": 43.7, "volume": 2234339.0}, {"date": "2018-05-21", "close": 43.55, "volume": 2229382.0}, {"date": "2018-05-22", "close": 43.71, "volume": 1941029.0}, {"date": "2018-05-23", "close": 44.36, "volume": 3132182.0}, {"date": "2018-05-24", "close": 44.84, "volume": 3067122.0}, {"date": "2018-05-25", "close": 45.19, "volume": 2477944.0}, {"date": "2018-05-29", "close": 45.25, "volume": 3154171.0}, {"date": "2018-05-30", "close": 45.61, "volume": 2378419.0}, {"date": "2018-05-31", "close": 45.52, "volume": 3149661.0}, {"date": "2018-06-01", "close": 44.74, "volume": 2406546.0}, {"date": "2018-06-04", "close": 44.14, "volume": 3221621.0}, {"date": "2018-06-05", "close": 43.32, "volume": 3849292.0}, {"date": "2018-06-06", "close": 42.35, "volume": 4715046.0}, {"date": "2018-06-07", "close": 42.72, "volume": 2907289.0}, {"date": "2018-06-08", "close": 42.69, "volume": 2523182.0}, {"date": "2018-06-11", "close": 42.13, "volume": 3046417.0}, {"date": "2018-06-12", "close": 42.58, "volume": 3143634.0}, {"date": "2018-06-13", "close": 42.5, "volume": 2746617.0}, {"date": "2018-06-14", "close": 42.87, "volume": 3827822.0}, {"date": "2018-06-15", "close": 43.33, "volume": 6558519.0}, {"date": "2018-06-18", "close": 43.6, "volume": 2749670.0}, {"date": "2018-06-19", "close": 44.19, "volume": 3471317.0}, {"date": "2018-06-20", "close": 43.88, "volume": 3492360.0}, {"date": "2018-06-21", "close": 43.85, "volume": 2443687.0}, {"date": "2018-06-22", "close": 43.85, "volume": 5378670.0}, {"date": "2018-06-25", "close": 45.15, "volume": 3675145.0}, {"date": "2018-06-26", "close": 45.33, "volume": 3951281.0}, {"date": "2018-06-27", "close": 45.69, "volume": 3234745.0}, {"date": "2018-06-28", "close": 45.66, "volume": 3003533.0}, {"date": "2018-06-29", "close": 45.68, "volume": 3038175.0}, {"date": "2018-07-02", "close": 46.23, "volume": 2826533.0}, {"date": "2018-07-03", "close": 46.25, "volume": 1811901.0}, {"date": "2018-07-05", "close": 46.59, "volume": 2574273.0}, {"date": "2018-07-06", "close": 46.96, "volume": 2193794.0}, {"date": "2018-07-09", "close": 45.16, "volume": 4288570.0}, {"date": "2018-07-10", "close": 45.69, "volume": 2815833.0}, {"date": "2018-07-11", "close": 46.39, "volume": 2137603.0}, {"date": "2018-07-12", "close": 46.34, "volume": 3523172.0}, {"date": "2018-07-13", "close": 46.27, "volume": 2175924.0}, {"date": "2018-07-16", "close": 46.07, "volume": 2579835.0}, {"date": "2018-07-17", "close": 45.86, "volume": 2354333.0}, {"date": "2018-07-18", "close": 45.62, "volume": 2434362.0}, {"date": "2018-07-19", "close": 45.91, "volume": 2924113.0}, {"date": "2018-07-20", "close": 45.63, "volume": 4038888.0}, {"date": "2018-07-23", "close": 45.28, "volume": 2431863.0}, {"date": "2018-07-24", "close": 45.54, "volume": 4474365.0}, {"date": "2018-07-25", "close": 45.69, "volume": 3952868.0}, {"date": "2018-07-26", "close": 46.88, "volume": 3998539.0}, {"date": "2018-07-27", "close": 46.59, "volume": 3089785.0}, {"date": "2018-07-30", "close": 46.29, "volume": 3103819.0}, {"date": "2018-07-31", "close": 46.86, "volume": 3651877.0}, {"date": "2018-08-01", "close": 46.39, "volume": 3581500.0}, {"date": "2018-08-02", "close": 46.6, "volume": 3273257.0}, {"date": "2018-08-03", "close": 47.18, "volume": 2865612.0}, {"date": "2018-08-06", "close": 47.28, "volume": 2375232.0}, {"date": "2018-08-07", "close": 47.2, "volume": 3726211.0}, {"date": "2018-08-08", "close": 47.32, "volume": 2910611.0}, {"date": "2018-08-09", "close": 47.64, "volume": 2823334.0}, {"date": "2018-08-10", "close": 47.53, "volume": 2286180.0}, {"date": "2018-08-13", "close": 47.53, "volume": 3156408.0}, {"date": "2018-08-14", "close": 47.46, "volume": 2308317.0}, {"date": "2018-08-15", "close": 47.9, "volume": 3259925.0}, {"date": "2018-08-16", "close": 48.17, "volume": 3997862.0}, {"date": "2018-08-17", "close": 48.29, "volume": 3478424.0}, {"date": "2018-08-20", "close": 48.23, "volume": 2383347.0}, {"date": "2018-08-21", "close": 47.92, "volume": 3311217.0}, {"date": "2018-08-22", "close": 47.43, "volume": 2746719.0}, {"date": "2018-08-23", "close": 47.69, "volume": 2914275.0}, {"date": "2018-08-24", "close": 47.95, "volume": 2015105.0}, {"date": "2018-08-27", "close": 47.51, "volume": 2657241.0}, {"date": "2018-08-28", "close": 47.57, "volume": 5220978.0}, {"date": "2018-08-29", "close": 48.04, "volume": 3628799.0}, {"date": "2018-08-30", "close": 48.34, "volume": 2806506.0}, {"date": "2018-08-31", "close": 48.05, "volume": 3434410.0}, {"date": "2018-09-04", "close": 48.5, "volume": 3267670.0}, {"date": "2018-09-05", "close": 49.28, "volume": 2770922.0}, {"date": "2018-09-06", "close": 49.29, "volume": 4668091.0}, {"date": "2018-09-07", "close": 48.67, "volume": 3178147.0}, {"date": "2018-09-10", "close": 49.01, "volume": 2855972.0}, {"date": "2018-09-11", "close": 48.72, "volume": 3382043.0}, {"date": "2018-09-12", "close": 48.59, "volume": 2794528.0}, {"date": "2018-09-13", "close": 48.45, "volume": 3145055.0}, {"date": "2018-09-14", "close": 48.4, "volume": 2302001.0}, {"date": "2018-09-17", "close": 48.39, "volume": 2976068.0}, {"date": "2018-09-18", "close": 48.12, "volume": 3176489.0}, {"date": "2018-09-19", "close": 47.19, "volume": 4486916.0}, {"date": "2018-09-20", "close": 47.35, "volume": 4279712.0}, {"date": "2018-09-21", "close": 47.49, "volume": 6829157.0}, {"date": "2018-09-24", "close": 47.04, "volume": 2876288.0}, {"date": "2018-09-25", "close": 46.61, "volume": 2768324.0}, {"date": "2018-09-26", "close": 46.07, "volume": 4009373.0}, {"date": "2018-09-27", "close": 46.58, "volume": 2930640.0}, {"date": "2018-09-28", "close": 47.21, "volume": 3761026.0}, {"date": "2018-10-01", "close": 47.12, "volume": 2696562.0}, {"date": "2018-10-02", "close": 47.75, "volume": 2038953.0}, {"date": "2018-10-03", "close": 47.14, "volume": 2652592.0}, {"date": "2018-10-04", "close": 47.45, "volume": 2310206.0}, {"date": "2018-10-05", "close": 48.37, "volume": 3210311.0}, {"date": "2018-10-08", "close": 48.78, "volume": 3184891.0}, {"date": "2018-10-09", "close": 49.01, "volume": 3519016.0}, {"date": "2018-10-10", "close": 48.84, "volume": 3013024.0}, {"date": "2018-10-11", "close": 47.62, "volume": 4801424.0}, {"date": "2018-10-12", "close": 47.65, "volume": 3557602.0}, {"date": "2018-10-15", "close": 47.64, "volume": 2670542.0}, {"date": "2018-10-16", "close": 48.27, "volume": 2943819.0}, {"date": "2018-10-17", "close": 48.24, "volume": 2787041.0}, {"date": "2018-10-18", "close": 48.34, "volume": 2875034.0}, {"date": "2018-10-19", "close": 49.13, "volume": 2748515.0}, {"date": "2018-10-22", "close": 48.87, "volume": 2979987.0}, {"date": "2018-10-23", "close": 48.89, "volume": 5230456.0}, {"date": "2018-10-24", "close": 50.26, "volume": 4474649.0}, {"date": "2018-10-25", "close": 49.43, "volume": 4033313.0}, {"date": "2018-10-26", "close": 48.51, "volume": 4737975.0}, {"date": "2018-10-29", "close": 49.41, "volume": 4911430.0}, {"date": "2018-10-30", "close": 49.69, "volume": 4215358.0}, {"date": "2018-10-31", "close": 49.01, "volume": 3786955.0}, {"date": "2018-11-01", "close": 48.47, "volume": 4392495.0}, {"date": "2018-11-02", "close": 47.72, "volume": 5600371.0}, {"date": "2018-11-05", "close": 48.4, "volume": 3379143.0}, {"date": "2018-11-06", "close": 49.14, "volume": 2559843.0}, {"date": "2018-11-07", "close": 49.5, "volume": 5140025.0}, {"date": "2018-11-08", "close": 49.33, "volume": 10503090.0}, {"date": "2018-11-09", "close": 50.34, "volume": 9454722.0}, {"date": "2018-11-12", "close": 51.11, "volume": 6102979.0}, {"date": "2018-11-13", "close": 51.38, "volume": 3941822.0}, {"date": "2018-11-14", "close": 51.16, "volume": 5221173.0}, {"date": "2018-11-15", "close": 51.37, "volume": 6448684.0}, {"date": "2018-11-16", "close": 51.06, "volume": 14108100.0}, {"date": "2018-11-19", "close": 51.62, "volume": 5299624.0}, {"date": "2018-11-20", "close": 51.81, "volume": 5672858.0}, {"date": "2018-11-21", "close": 50.75, "volume": 4016698.0}, {"date": "2018-11-23", "close": 50.86, "volume": 1270088.0}, {"date": "2018-11-26", "close": 51.1, "volume": 4583233.0}, {"date": "2018-11-27", "close": 51.74, "volume": 2920592.0}, {"date": "2018-11-28", "close": 51.56, "volume": 4555007.0}, {"date": "2018-11-29", "close": 51.53, "volume": 3162830.0}, {"date": "2018-11-30", "close": 52.45, "volume": 4588935.0}, {"date": "2018-12-03", "close": 52.94, "volume": 4284668.0}, {"date": "2018-12-04", "close": 52.83, "volume": 4033962.0}, {"date": "2018-12-06", "close": 53.21, "volume": 5936480.0}, {"date": "2018-12-07", "close": 53.19, "volume": 4082851.0}, {"date": "2018-12-10", "close": 53.46, "volume": 3522977.0}, {"date": "2018-12-11", "close": 53.52, "volume": 5644087.0}, {"date": "2018-12-12", "close": 52.94, "volume": 4603058.0}, {"date": "2018-12-13", "close": 53.68, "volume": 3315436.0}, {"date": "2018-12-14", "close": 53.14, "volume": 6684520.0}, {"date": "2018-12-17", "close": 51.73, "volume": 4745805.0}, {"date": "2018-12-18", "close": 51.49, "volume": 4989570.0}, {"date": "2018-12-19", "close": 50.92, "volume": 7457884.0}, {"date": "2018-12-20", "close": 51.37, "volume": 7292158.0}, {"date": "2018-12-21", "close": 50.9, "volume": 9333942.0}, {"date": "2018-12-24", "close": 48.6, "volume": 2810619.0}, {"date": "2018-12-26", "close": 49.56, "volume": 5027395.0}, {"date": "2018-12-27", "close": 49.6, "volume": 4627490.0}, {"date": "2018-12-28", "close": 49.25, "volume": 5728320.0}, {"date": "2018-12-31", "close": 49.27, "volume": 4485359.0}, {"date": "2019-01-02", "close": 48.22, "volume": 4460625.0}, {"date": "2019-01-03", "close": 48.03, "volume": 5281505.0}, {"date": "2019-01-04", "close": 48.5, "volume": 5535562.0}, {"date": "2019-01-07", "close": 48.29, "volume": 4079170.0}, {"date": "2019-01-08", "close": 48.85, "volume": 3107633.0}, {"date": "2019-01-09", "close": 48.46, "volume": 3625577.0}, {"date": "2019-01-10", "close": 49.27, "volume": 3902169.0}, {"date": "2019-01-11", "close": 49.29, "volume": 3491918.0}, {"date": "2019-01-14", "close": 48.93, "volume": 4068445.0}, {"date": "2019-01-15", "close": 49.89, "volume": 2982057.0}, {"date": "2019-01-16", "close": 50.25, "volume": 3390517.0}, {"date": "2019-01-17", "close": 50.69, "volume": 3164461.0}, {"date": "2019-01-18", "close": 50.7, "volume": 3450781.0}, {"date": "2019-01-22", "close": 50.65, "volume": 6589108.0}, {"date": "2019-01-23", "close": 51.13, "volume": 2956104.0}, {"date": "2019-01-24", "close": 51.39, "volume": 2887126.0}, {"date": "2019-01-25", "close": 50.54, "volume": 3463146.0}, {"date": "2019-01-28", "close": 50.45, "volume": 2412003.0}, {"date": "2019-01-29", "close": 50.64, "volume": 2930463.0}, {"date": "2019-01-30", "close": 50.92, "volume": 3221545.0}, {"date": "2019-01-31", "close": 52.36, "volume": 6648076.0}, {"date": "2019-02-01", "close": 52.14, "volume": 3564045.0}, {"date": "2019-02-04", "close": 52.38, "volume": 2775209.0}, {"date": "2019-02-05", "close": 52.4, "volume": 2775702.0}, {"date": "2019-02-06", "close": 52.43, "volume": 1894047.0}, {"date": "2019-02-07", "close": 53.13, "volume": 2313788.0}, {"date": "2019-02-08", "close": 53.48, "volume": 2075157.0}, {"date": "2019-02-11", "close": 53.57, "volume": 2413449.0}, {"date": "2019-02-12", "close": 53.48, "volume": 3126644.0}, {"date": "2019-02-13", "close": 53.27, "volume": 2532516.0}, {"date": "2019-02-14", "close": 53.27, "volume": 6425403.0}, {"date": "2019-02-15", "close": 53.46, "volume": 2859768.0}, {"date": "2019-02-19", "close": 53.79, "volume": 3388008.0}, {"date": "2019-02-20", "close": 54.1, "volume": 5765574.0}, {"date": "2019-02-21", "close": 54.78, "volume": 2930945.0}, {"date": "2019-02-22", "close": 55.27, "volume": 2650443.0}, {"date": "2019-02-25", "close": 54.71, "volume": 3428144.0}, {"date": "2019-02-26", "close": 54.47, "volume": 4336901.0}, {"date": "2019-02-27", "close": 54.39, "volume": 2662203.0}, {"date": "2019-02-28", "close": 54.86, "volume": 4465294.0}, {"date": "2019-03-01", "close": 54.92, "volume": 3626065.0}, {"date": "2019-03-04", "close": 55.08, "volume": 3425409.0}, {"date": "2019-03-05", "close": 54.9, "volume": 4952550.0}, {"date": "2019-03-06", "close": 55.09, "volume": 2893321.0}, {"date": "2019-03-07", "close": 55.52, "volume": 3235789.0}, {"date": "2019-03-08", "close": 55.67, "volume": 3514558.0}, {"date": "2019-03-11", "close": 56.05, "volume": 2812636.0}, {"date": "2019-03-12", "close": 56.46, "volume": 2595367.0}, {"date": "2019-03-13", "close": 56.65, "volume": 2720363.0}, {"date": "2019-03-14", "close": 56.16, "volume": 3243662.0}, {"date": "2019-03-15", "close": 56.5, "volume": 10008640.0}, {"date": "2019-03-18", "close": 56.12, "volume": 3207508.0}, {"date": "2019-03-19", "close": 55.66, "volume": 2588821.0}, {"date": "2019-03-20", "close": 55.83, "volume": 2394390.0}, {"date": "2019-03-21", "close": 56.48, "volume": 2244019.0}, {"date": "2019-03-22", "close": 57.07, "volume": 2899103.0}, {"date": "2019-03-25", "close": 57.07, "volume": 2622353.0}, {"date": "2019-03-26", "close": 57.36, "volume": 2066261.0}, {"date": "2019-03-27", "close": 56.91, "volume": 2257074.0}, {"date": "2019-03-28", "close": 56.16, "volume": 3436537.0}, {"date": "2019-03-29", "close": 56.21, "volume": 5169532.0}, {"date": "2019-04-01", "close": 55.57, "volume": 3213682.0}, {"date": "2019-04-02", "close": 55.58, "volume": 3684212.0}, {"date": "2019-04-03", "close": 55.37, "volume": 3936734.0}, {"date": "2019-04-04", "close": 55.28, "volume": 2553778.0}, {"date": "2019-04-05", "close": 55.71, "volume": 2522514.0}, {"date": "2019-04-08", "close": 55.31, "volume": 2418587.0}, {"date": "2019-04-09", "close": 55.76, "volume": 3126272.0}, {"date": "2019-04-10", "close": 55.35, "volume": 3003787.0}, {"date": "2019-04-11", "close": 55.67, "volume": 3587926.0}, {"date": "2019-04-12", "close": 55.87, "volume": 2379154.0}, {"date": "2019-04-15", "close": 55.78, "volume": 2198660.0}, {"date": "2019-04-16", "close": 54.86, "volume": 4167339.0}, {"date": "2019-04-17", "close": 54.77, "volume": 2795914.0}, {"date": "2019-04-18", "close": 54.68, "volume": 3107230.0}, {"date": "2019-04-22", "close": 54.78, "volume": 3924887.0}, {"date": "2019-04-23", "close": 55.18, "volume": 2716302.0}, {"date": "2019-04-24", "close": 55.41, "volume": 2430175.0}, {"date": "2019-04-25", "close": 55.99, "volume": 2094372.0}, {"date": "2019-04-26", "close": 55.92, "volume": 2228099.0}, {"date": "2019-04-29", "close": 55.45, "volume": 1790097.0}, {"date": "2019-04-30", "close": 56.5, "volume": 2777907.0}, {"date": "2019-05-01", "close": 55.9, "volume": 2340998.0}, {"date": "2019-05-02", "close": 55.92, "volume": 2123186.0}, {"date": "2019-05-03", "close": 56.58, "volume": 1636134.0}, {"date": "2019-05-06", "close": 56.51, "volume": 3295640.0}, {"date": "2019-05-07", "close": 56.58, "volume": 4438857.0}, {"date": "2019-05-08", "close": 55.88, "volume": 3093393.0}, {"date": "2019-05-09", "close": 56.06, "volume": 2446757.0}, {"date": "2019-05-10", "close": 57.21, "volume": 2468118.0}, {"date": "2019-05-13", "close": 57.78, "volume": 3695762.0}, {"date": "2019-05-14", "close": 57.31, "volume": 2648843.0}, {"date": "2019-05-15", "close": 57.22, "volume": 2952262.0}, {"date": "2019-05-16", "close": 57.73, "volume": 1792979.0}, {"date": "2019-05-17", "close": 58.21, "volume": 2532390.0}, {"date": "2019-05-20", "close": 58.39, "volume": 2323080.0}, {"date": "2019-05-21", "close": 58.08, "volume": 2272466.0}, {"date": "2019-05-22", "close": 58.51, "volume": 3737393.0}, {"date": "2019-05-23", "close": 59.09, "volume": 2486274.0}, {"date": "2019-05-24", "close": 58.99, "volume": 1744843.0}, {"date": "2019-05-28", "close": 58.03, "volume": 4850419.0}, {"date": "2019-05-29", "close": 57.2, "volume": 2695435.0}, {"date": "2019-05-30", "close": 57.36, "volume": 2131691.0}, {"date": "2019-05-31", "close": 57.34, "volume": 3822568.0}, {"date": "2019-06-03", "close": 57.95, "volume": 3374650.0}, {"date": "2019-06-04", "close": 57.78, "volume": 2441793.0}, {"date": "2019-06-05", "close": 59.32, "volume": 3101547.0}, {"date": "2019-06-06", "close": 59.8, "volume": 1642158.0}, {"date": "2019-06-07", "close": 59.43, "volume": 2857587.0}, {"date": "2019-06-10", "close": 59.26, "volume": 2051204.0}, {"date": "2019-06-11", "close": 58.69, "volume": 1832053.0}, {"date": "2019-06-12", "close": 59.52, "volume": 1869969.0}, {"date": "2019-06-13", "close": 59.45, "volume": 2787672.0}, {"date": "2019-06-14", "close": 60.03, "volume": 3163068.0}, {"date": "2019-06-17", "close": 59.88, "volume": 2721502.0}, {"date": "2019-06-18", "close": 60.08, "volume": 4299666.0}, {"date": "2019-06-19", "close": 60.81, "volume": 3489740.0}, {"date": "2019-06-20", "close": 61.31, "volume": 3489738.0}, {"date": "2019-06-21", "close": 61.54, "volume": 5244193.0}, {"date": "2019-06-24", "close": 61.27, "volume": 3051460.0}, {"date": "2019-06-25", "close": 60.99, "volume": 3847658.0}, {"date": "2019-06-26", "close": 59.45, "volume": 6044453.0}, {"date": "2019-06-27", "close": 59.28, "volume": 2977967.0}, {"date": "2019-06-28", "close": 59.49, "volume": 3793563.0}, {"date": "2019-07-01", "close": 59.43, "volume": 2504245.0}, {"date": "2019-07-02", "close": 60.15, "volume": 2088019.0}, {"date": "2019-07-03", "close": 60.71, "volume": 1363369.0}, {"date": "2019-07-05", "close": 60.69, "volume": 1838494.0}, {"date": "2019-07-08", "close": 60.85, "volume": 1764965.0}, {"date": "2019-07-09", "close": 60.89, "volume": 2394626.0}, {"date": "2019-07-10", "close": 61.17, "volume": 2468848.0}, {"date": "2019-07-11", "close": 61.19, "volume": 3103407.0}, {"date": "2019-07-12", "close": 60.8, "volume": 2064127.0}, {"date": "2019-07-15", "close": 61.18, "volume": 2198194.0}, {"date": "2019-07-16", "close": 61.0, "volume": 3085282.0}, {"date": "2019-07-17", "close": 61.28, "volume": 2803696.0}, {"date": "2019-07-18", "close": 61.93, "volume": 2298469.0}, {"date": "2019-07-19", "close": 60.77, "volume": 3717441.0}, {"date": "2019-07-22", "close": 60.71, "volume": 2982884.0}, {"date": "2019-07-23", "close": 60.41, "volume": 2902721.0}, {"date": "2019-07-24", "close": 60.46, "volume": 2629545.0}, {"date": "2019-07-25", "close": 60.19, "volume": 2940465.0}, {"date": "2019-07-26", "close": 60.51, "volume": 7061123.0}, {"date": "2019-07-29", "close": 60.98, "volume": 2849316.0}, {"date": "2019-07-30", "close": 60.59, "volume": 2328339.0}, {"date": "2019-07-31", "close": 59.61, "volume": 6128209.0}, {"date": "2019-08-01", "close": 60.76, "volume": 5748035.0}, {"date": "2019-08-02", "close": 59.82, "volume": 4318309.0}, {"date": "2019-08-05", "close": 59.63, "volume": 4839812.0}, {"date": "2019-08-06", "close": 60.43, "volume": 3267397.0}, {"date": "2019-08-07", "close": 60.79, "volume": 4007309.0}, {"date": "2019-08-08", "close": 61.64, "volume": 2758371.0}, {"date": "2019-08-09", "close": 61.77, "volume": 2280292.0}, {"date": "2019-08-12", "close": 61.53, "volume": 2653249.0}, {"date": "2019-08-13", "close": 61.38, "volume": 2604862.0}, {"date": "2019-08-14", "close": 60.78, "volume": 3552332.0}, {"date": "2019-08-15", "close": 61.53, "volume": 3667872.0}, {"date": "2019-08-16", "close": 61.8, "volume": 2287805.0}, {"date": "2019-08-19", "close": 62.15, "volume": 2544734.0}, {"date": "2019-08-20", "close": 62.4, "volume": 4625232.0}, {"date": "2019-08-21", "close": 63.0, "volume": 2238030.0}, {"date": "2019-08-22", "close": 63.28, "volume": 3160809.0}, {"date": "2019-08-23", "close": 62.45, "volume": 3871632.0}, {"date": "2019-08-26", "close": 63.54, "volume": 2575337.0}, {"date": "2019-08-27", "close": 63.99, "volume": 3000590.0}, {"date": "2019-08-28", "close": 63.98, "volume": 3152161.0}, {"date": "2019-08-29", "close": 64.6, "volume": 2724796.0}, {"date": "2019-08-30", "close": 64.22, "volume": 3193797.0}, {"date": "2019-09-03", "close": 65.53, "volume": 2926660.0}, {"date": "2019-09-04", "close": 65.82, "volume": 2516477.0}, {"date": "2019-09-05", "close": 65.15, "volume": 2742271.0}, {"date": "2019-09-06", "close": 64.8, "volume": 2468725.0}, {"date": "2019-09-09", "close": 63.39, "volume": 4850364.0}, {"date": "2019-09-10", "close": 62.99, "volume": 4748597.0}, {"date": "2019-09-11", "close": 63.25, "volume": 3422953.0}, {"date": "2019-09-12", "close": 63.07, "volume": 3588303.0}, {"date": "2019-09-13", "close": 62.61, "volume": 2836275.0}, {"date": "2019-09-16", "close": 62.83, "volume": 5341294.0}, {"date": "2019-09-17", "close": 63.73, "volume": 4729602.0}, {"date": "2019-09-18", "close": 64.01, "volume": 3646782.0}, {"date": "2019-09-19", "close": 64.26, "volume": 1775206.0}, {"date": "2019-09-20", "close": 64.62, "volume": 6071186.0}, {"date": "2019-09-23", "close": 64.6, "volume": 2876729.0}, {"date": "2019-09-24", "close": 65.43, "volume": 5658140.0}, {"date": "2019-09-25", "close": 65.05, "volume": 3641110.0}, {"date": "2019-09-26", "close": 65.57, "volume": 3929497.0}, {"date": "2019-09-27", "close": 65.36, "volume": 2429645.0}, {"date": "2019-09-30", "close": 64.89, "volume": 3950310.0}, {"date": "2019-10-01", "close": 64.95, "volume": 3453264.0}, {"date": "2019-10-02", "close": 63.34, "volume": 7811844.0}, {"date": "2019-10-03", "close": 63.465, "volume": 4269193.0}, {"date": "2019-10-04", "close": 64.63, "volume": 2720841.0}, {"date": "2019-10-07", "close": 64.28, "volume": 2733035.0}, {"date": "2019-10-08", "close": 63.59, "volume": 2810893.0}, {"date": "2019-10-09", "close": 63.92, "volume": 1926417.0}, {"date": "2019-10-10", "close": 63.95, "volume": 2085165.0}, {"date": "2019-10-11", "close": 63.33, "volume": 2634686.0}, {"date": "2019-10-14", "close": 63.28, "volume": 2301253.0}, {"date": "2019-10-15", "close": 63.15, "volume": 2027264.0}, {"date": "2019-10-16", "close": 63.49, "volume": 2199568.0}, {"date": "2019-10-17", "close": 63.67, "volume": 1789059.0}, {"date": "2019-10-18", "close": 64.01, "volume": 2546519.0}, {"date": "2019-10-21", "close": 64.29, "volume": 1808872.0}, {"date": "2019-10-22", "close": 64.21, "volume": 2607038.0}, {"date": "2019-10-23", "close": 64.44, "volume": 3358107.0}, {"date": "2019-10-24", "close": 64.54, "volume": 2580773.0}, {"date": "2019-10-25", "close": 63.64, "volume": 3367216.0}, {"date": "2019-10-28", "close": 62.44, "volume": 3329700.0}, {"date": "2019-10-29", "close": 62.58, "volume": 2566375.0}, {"date": "2019-10-30", "close": 63.32, "volume": 2761801.0}, {"date": "2019-10-31", "close": 63.51, "volume": 8824603.0}, {"date": "2019-11-01", "close": 63.1, "volume": 3157891.0}, {"date": "2019-11-04", "close": 61.65, "volume": 3182954.0}, {"date": "2019-11-05", "close": 60.54, "volume": 4225709.0}, {"date": "2019-11-06", "close": 61.26, "volume": 5043356.0}, {"date": "2019-11-07", "close": 60.33, "volume": 4917401.0}, {"date": "2019-11-08", "close": 60.08, "volume": 4196259.0}, {"date": "2019-11-11", "close": 60.07, "volume": 2715852.0}, {"date": "2019-11-12", "close": 60.17, "volume": 1519219.0}, {"date": "2019-11-13", "close": 61.64, "volume": 3093970.0}, {"date": "2019-11-14", "close": 61.3, "volume": 3425476.0}, {"date": "2019-11-15", "close": 60.87, "volume": 4244133.0}, {"date": "2019-11-18", "close": 60.88, "volume": 3341363.0}, {"date": "2019-11-19", "close": 61.32, "volume": 2625505.0}, {"date": "2019-11-20", "close": 61.69, "volume": 2266915.0}, {"date": "2019-11-21", "close": 61.7, "volume": 2093490.0}, {"date": "2019-11-22", "close": 61.26, "volume": 2414640.0}, {"date": "2019-11-25", "close": 60.8, "volume": 2743060.0}, {"date": "2019-11-26", "close": 61.18, "volume": 5900195.0}, {"date": "2019-11-27", "close": 61.56, "volume": 2685638.0}, {"date": "2019-11-29", "close": 61.49, "volume": 1730658.0}, {"date": "2019-12-02", "close": 61.2, "volume": 2723307.0}, {"date": "2019-12-03", "close": 61.46, "volume": 3104903.0}, {"date": "2019-12-04", "close": 62.01, "volume": 2068518.0}, {"date": "2019-12-05", "close": 62.14, "volume": 1811978.0}, {"date": "2019-12-06", "close": 62.0, "volume": 2375060.0}, {"date": "2019-12-09", "close": 61.73, "volume": 2408202.0}, {"date": "2019-12-10", "close": 61.8, "volume": 1654523.0}, {"date": "2019-12-11", "close": 62.16, "volume": 2212054.0}, {"date": "2019-12-12", "close": 61.36, "volume": 4493636.0}, {"date": "2019-12-13", "close": 62.26, "volume": 2773035.0}, {"date": "2019-12-16", "close": 63.03, "volume": 2845318.0}, {"date": "2019-12-17", "close": 63.46, "volume": 2788234.0}, {"date": "2019-12-18", "close": 63.79, "volume": 3403988.0}, {"date": "2019-12-19", "close": 63.85, "volume": 2544822.0}, {"date": "2019-12-20", "close": 64.15, "volume": 7834506.0}, {"date": "2019-12-23", "close": 63.02, "volume": 4148084.0}, {"date": "2019-12-24", "close": 62.86, "volume": 956886.0}, {"date": "2019-12-26", "close": 62.79, "volume": 1324906.0}, {"date": "2019-12-27", "close": 63.115, "volume": 1931247.0}, {"date": "2019-12-30", "close": 63.29, "volume": 1717707.0}, {"date": "2019-12-31", "close": 63.49, "volume": 2136879.0}, {"date": "2020-01-02", "close": 62.38, "volume": 2829941.0}, {"date": "2020-01-03", "close": 62.68, "volume": 2422522.0}, {"date": "2020-01-06", "close": 62.59, "volume": 2218932.0}, {"date": "2020-01-07", "close": 62.46, "volume": 1861698.0}, {"date": "2020-01-08", "close": 62.4, "volume": 4828886.0}, {"date": "2020-01-09", "close": 62.54, "volume": 4494780.0}, {"date": "2020-01-10", "close": 62.64, "volume": 5295949.0}, {"date": "2020-01-13", "close": 63.37, "volume": 2737546.0}, {"date": "2020-01-14", "close": 63.47, "volume": 2443952.0}, {"date": "2020-01-15", "close": 64.47, "volume": 1949564.0}, {"date": "2020-01-16", "close": 65.03, "volume": 1919404.0}, {"date": "2020-01-17", "close": 65.37, "volume": 2384308.0}, {"date": "2020-01-21", "close": 66.0, "volume": 4549272.0}, {"date": "2020-01-22", "close": 66.21, "volume": 2659219.0}, {"date": "2020-01-23", "close": 66.9, "volume": 2486869.0}, {"date": "2020-01-24", "close": 67.17, "volume": 1851014.0}, {"date": "2020-01-27", "close": 66.92, "volume": 1656126.0}, {"date": "2020-01-28", "close": 67.22, "volume": 2040237.0}, {"date": "2020-01-29", "close": 67.42, "volume": 2345676.0}, {"date": "2020-01-30", "close": 68.76, "volume": 3486420.0}, {"date": "2020-01-31", "close": 69.19, "volume": 5165661.0}, {"date": "2020-02-03", "close": 69.45, "volume": 3880215.0}, {"date": "2020-02-04", "close": 69.3, "volume": 3705734.0}, {"date": "2020-02-05", "close": 69.3, "volume": 3021001.0}, {"date": "2020-02-06", "close": 69.3, "volume": 4507501.0}, {"date": "2020-02-07", "close": 68.71, "volume": 2316874.0}, {"date": "2020-02-10", "close": 69.06, "volume": 2306273.0}, {"date": "2020-02-11", "close": 68.96, "volume": 2176206.0}, {"date": "2020-02-12", "close": 69.03, "volume": 2032486.0}, {"date": "2020-02-13", "close": 69.82, "volume": 2430705.0}, {"date": "2020-02-14", "close": 70.26, "volume": 1959554.0}, {"date": "2020-02-18", "close": 71.16, "volume": 3552166.0}, {"date": "2020-02-19", "close": 70.79, "volume": 2284483.0}, {"date": "2020-02-20", "close": 70.67, "volume": 2243974.0}, {"date": "2020-02-21", "close": 70.82, "volume": 3563601.0}, {"date": "2020-02-24", "close": 70.37, "volume": 3530993.0}, {"date": "2020-02-25", "close": 68.84, "volume": 3581915.0}, {"date": "2020-02-26", "close": 68.35, "volume": 3060224.0}, {"date": "2020-02-27", "close": 64.85, "volume": 4225443.0}, {"date": "2020-02-28", "close": 62.32, "volume": 7762127.0}, {"date": "2020-03-02", "close": 65.87, "volume": 5117767.0}, {"date": "2020-03-03", "close": 65.71, "volume": 5425310.0}, {"date": "2020-03-04", "close": 69.2, "volume": 3454161.0}, {"date": "2020-03-05", "close": 69.25, "volume": 5871755.0}, {"date": "2020-03-06", "close": 70.15, "volume": 6689606.0}, {"date": "2020-03-09", "close": 67.99, "volume": 9885410.0}, {"date": "2020-03-10", "close": 68.49, "volume": 8897486.0}, {"date": "2020-03-11", "close": 66.82, "volume": 5927758.0}, {"date": "2020-03-12", "close": 61.29, "volume": 7309089.0}, {"date": "2020-03-13", "close": 66.84, "volume": 5724787.0}, {"date": "2020-03-16", "close": 58.36, "volume": 7884297.0}, {"date": "2020-03-17", "close": 64.93, "volume": 8959341.0}, {"date": "2020-03-18", "close": 61.37, "volume": 6690296.0}, {"date": "2020-03-19", "close": 57.99, "volume": 6840674.0}, {"date": "2020-03-20", "close": 50.63, "volume": 9148851.0}, {"date": "2020-03-23", "close": 50.0, "volume": 6062677.0}, {"date": "2020-03-24", "close": 54.05, "volume": 5499253.0}, {"date": "2020-03-25", "close": 55.55, "volume": 5942615.0}, {"date": "2020-03-26", "close": 57.91, "volume": 5489857.0}, {"date": "2020-03-27", "close": 58.77, "volume": 4399062.0}, {"date": "2020-03-30", "close": 62.56, "volume": 7024863.0}, {"date": "2020-03-31", "close": 60.3, "volume": 6831878.0}, {"date": "2020-04-01", "close": 58.08, "volume": 4086775.0}, {"date": "2020-04-02", "close": 60.42, "volume": 3525132.0}, {"date": "2020-04-03", "close": 57.86, "volume": 3450316.0}, {"date": "2020-04-06", "close": 61.15, "volume": 4525605.0}, {"date": "2020-04-07", "close": 59.23, "volume": 3916454.0}, {"date": "2020-04-08", "close": 62.8, "volume": 2771295.0}, {"date": "2020-04-09", "close": 66.27, "volume": 4319330.0}, {"date": "2020-04-13", "close": 63.655, "volume": 2401840.0}, {"date": "2020-04-14", "close": 66.25, "volume": 3067383.0}, {"date": "2020-04-15", "close": 64.3, "volume": 2524715.0}, {"date": "2020-04-16", "close": 65.25, "volume": 3074881.0}, {"date": "2020-04-17", "close": 67.15, "volume": 2550580.0}, {"date": "2020-04-20", "close": 64.35, "volume": 3454304.0}, {"date": "2020-04-21", "close": 63.41, "volume": 4284693.0}, {"date": "2020-04-22", "close": 65.32, "volume": 2515556.0}, {"date": "2020-04-23", "close": 64.38, "volume": 3083737.0}, {"date": "2020-04-24", "close": 64.57, "volume": 2868837.0}, {"date": "2020-04-27", "close": 65.47, "volume": 2752039.0}, {"date": "2020-04-28", "close": 66.17, "volume": 3176278.0}, {"date": "2020-04-29", "close": 65.08, "volume": 3760247.0}, {"date": "2020-04-30", "close": 63.56, "volume": 3659697.0}, {"date": "2020-05-01", "close": 62.18, "volume": 3324211.0}, {"date": "2020-05-04", "close": 62.39, "volume": 2682297.0}, {"date": "2020-05-05", "close": 63.275, "volume": 3186084.0}, {"date": "2020-05-06", "close": 61.22, "volume": 7734579.0}, {"date": "2020-05-07", "close": 59.96, "volume": 3252909.0}, {"date": "2020-05-08", "close": 60.31, "volume": 2528984.0}, {"date": "2020-05-11", "close": 60.13, "volume": 2426206.0}, {"date": "2020-05-12", "close": 58.79, "volume": 2325903.0}, {"date": "2020-05-13", "close": 58.06, "volume": 4287977.0}, {"date": "2020-05-14", "close": 58.2, "volume": 5046493.0}, {"date": "2020-05-15", "close": 57.89, "volume": 5744306.0}, {"date": "2020-05-18", "close": 60.13, "volume": 2177430.0}, {"date": "2020-05-19", "close": 59.7, "volume": 2547450.0}, {"date": "2020-05-20", "close": 60.25, "volume": 2612272.0}, {"date": "2020-05-21", "close": 60.15, "volume": 2630520.0}, {"date": "2020-05-22", "close": 60.37, "volume": 2018204.0}, {"date": "2020-05-26", "close": 61.06, "volume": 2700965.0}, {"date": "2020-05-27", "close": 61.73, "volume": 2986421.0}, {"date": "2020-05-28", "close": 64.01, "volume": 2640420.0}, {"date": "2020-05-29", "close": 65.03, "volume": 3972285.0}, {"date": "2020-06-01", "close": 65.75, "volume": 1898378.0}, {"date": "2020-06-02", "close": 66.07, "volume": 3477699.0}, {"date": "2020-06-03", "close": 66.82, "volume": 2591443.0}, {"date": "2020-06-04", "close": 65.03, "volume": 2385732.0}, {"date": "2020-06-05", "close": 65.26, "volume": 2893745.0}, {"date": "2020-06-08", "close": 66.95, "volume": 2578408.0}, {"date": "2020-06-09", "close": 66.37, "volume": 2236633.0}, {"date": "2020-06-10", "close": 66.93, "volume": 2763562.0}, {"date": "2020-06-11", "close": 65.08, "volume": 3532480.0}, {"date": "2020-06-12", "close": 63.65, "volume": 3376676.0}, {"date": "2020-06-15", "close": 63.51, "volume": 2770457.0}, {"date": "2020-06-16", "close": 63.74, "volume": 2886945.0}, {"date": "2020-06-17", "close": 63.89, "volume": 2529077.0}, {"date": "2020-06-18", "close": 64.51, "volume": 2941771.0}, {"date": "2020-06-19", "close": 64.01, "volume": 6627093.0}, {"date": "2020-06-22", "close": 65.15, "volume": 3424504.0}, {"date": "2020-06-23", "close": 64.19, "volume": 2084748.0}, {"date": "2020-06-24", "close": 63.68, "volume": 2150924.0}, {"date": "2020-06-25", "close": 62.9, "volume": 2178933.0}, {"date": "2020-06-26", "close": 62.31, "volume": 4446459.0}, {"date": "2020-06-29", "close": 62.46, "volume": 2652255.0}, {"date": "2020-06-30", "close": 62.5, "volume": 4116771.0}, {"date": "2020-07-01", "close": 64.185, "volume": 4504847.0}, {"date": "2020-07-02", "close": 64.1, "volume": 3132984.0}, {"date": "2020-07-06", "close": 63.58, "volume": 2934561.0}, {"date": "2020-07-07", "close": 63.6, "volume": 2532953.0}, {"date": "2020-07-08", "close": 63.77, "volume": 2889107.0}, {"date": "2020-07-09", "close": 63.24, "volume": 1807967.0}, {"date": "2020-07-10", "close": 63.77, "volume": 1663198.0}, {"date": "2020-07-13", "close": 64.17, "volume": 2157614.0}, {"date": "2020-07-14", "close": 64.64, "volume": 3041054.0}, {"date": "2020-07-15", "close": 64.2, "volume": 2137522.0}, {"date": "2020-07-16", "close": 64.99, "volume": 2209237.0}, {"date": "2020-07-17", "close": 66.39, "volume": 2065826.0}, {"date": "2020-07-20", "close": 65.95, "volume": 1570642.0}, {"date": "2020-07-21", "close": 66.22, "volume": 2984758.0}, {"date": "2020-07-22", "close": 68.38, "volume": 2678700.0}, {"date": "2020-07-23", "close": 68.27, "volume": 1837886.0}, {"date": "2020-07-24", "close": 67.88, "volume": 1503023.0}, {"date": "2020-07-27", "close": 67.51, "volume": 1941244.0}, {"date": "2020-07-28", "close": 68.37, "volume": 1686407.0}, {"date": "2020-07-29", "close": 68.73, "volume": 1741965.0}, {"date": "2020-07-30", "close": 69.0, "volume": 2102986.0}, {"date": "2020-07-31", "close": 69.04, "volume": 2663615.0}, {"date": "2020-08-03", "close": 68.76, "volume": 2290133.0}, {"date": "2020-08-04", "close": 69.93, "volume": 3269748.0}, {"date": "2020-08-05", "close": 69.79, "volume": 2624025.0}, {"date": "2020-08-06", "close": 70.1, "volume": 2398833.0}, {"date": "2020-08-07", "close": 72.34, "volume": 5060975.0}, {"date": "2020-08-10", "close": 72.45, "volume": 2820453.0}, {"date": "2020-08-11", "close": 70.52, "volume": 3395925.0}, {"date": "2020-08-12", "close": 71.48, "volume": 2014446.0}, {"date": "2020-08-13", "close": 71.28, "volume": 1475172.0}, {"date": "2020-08-14", "close": 70.73, "volume": 3421054.0}, {"date": "2020-08-17", "close": 70.2, "volume": 2141773.0}, {"date": "2020-08-18", "close": 70.0, "volume": 1561572.0}, {"date": "2020-08-19", "close": 69.58, "volume": 1688506.0}, {"date": "2020-08-20", "close": 69.01, "volume": 1848655.0}, {"date": "2020-08-21", "close": 69.61, "volume": 1624177.0}, {"date": "2020-08-24", "close": 70.41, "volume": 1247262.0}, {"date": "2020-08-25", "close": 68.97, "volume": 1724920.0}, {"date": "2020-08-26", "close": 68.13, "volume": 1873203.0}, {"date": "2020-08-27", "close": 68.63, "volume": 1900751.0}, {"date": "2020-08-28", "close": 68.65, "volume": 2082454.0}, {"date": "2020-08-31", "close": 69.475, "volume": 2077962.0}, {"date": "2020-09-01", "close": 68.55, "volume": 2124415.0}, {"date": "2020-09-02", "close": 71.55, "volume": 2908327.0}, {"date": "2020-09-03", "close": 70.65, "volume": 2834220.0}, {"date": "2020-09-04", "close": 70.02, "volume": 2518767.0}, {"date": "2020-09-08", "close": 69.11, "volume": 2328171.0}, {"date": "2020-09-09", "close": 70.59, "volume": 2124506.0}, {"date": "2020-09-10", "close": 69.13, "volume": 2172494.0}, {"date": "2020-09-11", "close": 68.855, "volume": 2255483.0}, {"date": "2020-09-14", "close": 69.54, "volume": 1784965.0}, {"date": "2020-09-15", "close": 70.41, "volume": 1830298.0}, {"date": "2020-09-16", "close": 70.92, "volume": 2143184.0}, {"date": "2020-09-17", "close": 68.44, "volume": 2704481.0}, {"date": "2020-09-18", "close": 66.9, "volume": 3958159.0}, {"date": "2020-09-21", "close": 66.64, "volume": 1776711.0}, {"date": "2020-09-22", "close": 66.87, "volume": 1629658.0}, {"date": "2020-09-23", "close": 66.19, "volume": 2198940.0}, {"date": "2020-09-24", "close": 67.07, "volume": 2035134.0}, {"date": "2020-09-25", "close": 68.5, "volume": 2216956.0}, {"date": "2020-09-28", "close": 68.85, "volume": 2062268.0}, {"date": "2020-09-29", "close": 68.645, "volume": 2066169.0}, {"date": "2020-09-30", "close": 69.01, "volume": 3208525.0}, {"date": "2020-10-01", "close": 70.38, "volume": 2240162.0}, {"date": "2020-10-02", "close": 70.48, "volume": 2265289.0}, {"date": "2020-10-05", "close": 71.47, "volume": 1581856.0}, {"date": "2020-10-06", "close": 72.45, "volume": 2525246.0}, {"date": "2020-10-07", "close": 72.09, "volume": 1724659.0}, {"date": "2020-10-08", "close": 72.51, "volume": 1899639.0}, {"date": "2020-10-09", "close": 72.71, "volume": 1464454.0}, {"date": "2020-10-12", "close": 73.62, "volume": 2274421.0}, {"date": "2020-10-13", "close": 73.0, "volume": 2608947.0}, {"date": "2020-10-14", "close": 72.35, "volume": 1722727.0}, {"date": "2020-10-15", "close": 72.2, "volume": 2039764.0}, {"date": "2020-10-16", "close": 73.13, "volume": 2702083.0}, {"date": "2020-10-19", "close": 71.69, "volume": 4013327.0}, {"date": "2020-10-20", "close": 71.53, "volume": 1876567.0}, {"date": "2020-10-21", "close": 71.53, "volume": 1842766.0}, {"date": "2020-10-22", "close": 71.41, "volume": 2035539.0}, {"date": "2020-10-23", "close": 71.47, "volume": 1647000.0}, {"date": "2020-10-26", "close": 71.69, "volume": 1695100.0}, {"date": "2020-10-27", "close": 72.33, "volume": 2564824.0}, {"date": "2020-10-28", "close": 70.26, "volume": 2679507.0}, {"date": "2020-10-29", "close": 70.74, "volume": 3221391.0}, {"date": "2020-10-30", "close": 70.03, "volume": 2393885.0}, {"date": "2020-11-02", "close": 71.78, "volume": 2674077.0}, {"date": "2020-11-03", "close": 72.98, "volume": 2471613.0}, {"date": "2020-11-04", "close": 72.72, "volume": 2283807.0}, {"date": "2020-11-05", "close": 73.73, "volume": 2012084.0}, {"date": "2020-11-06", "close": 73.31, "volume": 1454596.0}, {"date": "2020-11-09", "close": 73.43, "volume": 2840420.0}, {"date": "2020-11-10", "close": 73.73, "volume": 2364636.0}, {"date": "2020-11-11", "close": 74.69, "volume": 2085970.0}, {"date": "2020-11-12", "close": 73.76, "volume": 2104505.0}, {"date": "2020-11-13", "close": 74.08, "volume": 1217648.0}, {"date": "2020-11-16", "close": 74.71, "volume": 1960204.0}, {"date": "2020-11-17", "close": 72.63, "volume": 2317306.0}, {"date": "2020-11-18", "close": 70.5, "volume": 2199141.0}, {"date": "2020-11-19", "close": 69.35, "volume": 3894205.0}, {"date": "2020-11-20", "close": 69.31, "volume": 2362920.0}, {"date": "2020-11-23", "close": 68.36, "volume": 4370177.0}, {"date": "2020-11-24", "close": 68.14, "volume": 4927939.0}, {"date": "2020-11-25", "close": 68.11, "volume": 4447591.0}, {"date": "2020-11-27", "close": 67.62, "volume": 1949913.0}, {"date": "2020-11-30", "close": 67.36, "volume": 6760362.0}, {"date": "2020-12-01", "close": 68.41, "volume": 3937410.0}, {"date": "2020-12-02", "close": 68.68, "volume": 3627006.0}, {"date": "2020-12-03", "close": 67.31, "volume": 2216495.0}, {"date": "2020-12-04", "close": 65.75, "volume": 2265507.0}, {"date": "2020-12-07", "close": 66.61, "volume": 2167032.0}, {"date": "2020-12-08", "close": 66.04, "volume": 1967178.0}, {"date": "2020-12-09", "close": 65.56, "volume": 2076430.0}, {"date": "2020-12-10", "close": 65.18, "volume": 2045215.0}, {"date": "2020-12-11", "close": 65.0, "volume": 2213020.0}, {"date": "2020-12-14", "close": 65.04, "volume": 2355619.0}, {"date": "2020-12-15", "close": 66.02, "volume": 1978467.0}, {"date": "2020-12-16", "close": 65.59, "volume": 1991622.0}, {"date": "2020-12-17", "close": 67.01, "volume": 2959808.0}, {"date": "2020-12-18", "close": 66.1, "volume": 5993502.0}, {"date": "2020-12-21", "close": 65.39, "volume": 2901236.0}, {"date": "2020-12-22", "close": 64.83, "volume": 1799647.0}, {"date": "2020-12-23", "close": 64.31, "volume": 1153192.0}, {"date": "2020-12-24", "close": 64.63, "volume": 598400.0}, {"date": "2020-12-28", "close": 65.32, "volume": 1799806.0}, {"date": "2020-12-29", "close": 65.42, "volume": 1761421.0}, {"date": "2020-12-30", "close": 65.65, "volume": 1296403.0}, {"date": "2020-12-31", "close": 66.67, "volume": 1743397.0}, {"date": "2021-01-04", "close": 65.655, "volume": 3197205.0}, {"date": "2021-01-05", "close": 65.02, "volume": 1976788.0}, {"date": "2021-01-06", "close": 66.46, "volume": 2666962.0}, {"date": "2021-01-07", "close": 65.16, "volume": 2630417.0}, {"date": "2021-01-08", "close": 65.76, "volume": 2221705.0}, {"date": "2021-01-11", "close": 64.4, "volume": 2100593.0}, {"date": "2021-01-12", "close": 63.4, "volume": 2765168.0}, {"date": "2021-01-13", "close": 65.01, "volume": 2656331.0}, {"date": "2021-01-14", "close": 63.56, "volume": 1750100.0}, {"date": "2021-01-15", "close": 64.96, "volume": 3811848.0}, {"date": "2021-01-19", "close": 64.71, "volume": 2518568.0}, {"date": "2021-01-20", "close": 65.43, "volume": 2668228.0}, {"date": "2021-01-21", "close": 65.11, "volume": 1805520.0}, {"date": "2021-01-22", "close": 64.76, "volume": 1719687.0}, {"date": "2021-01-25", "close": 66.5, "volume": 2481644.0}, {"date": "2021-01-26", "close": 65.81, "volume": 2263461.0}, {"date": "2021-01-27", "close": 63.82, "volume": 3344249.0}, {"date": "2021-01-28", "close": 63.64, "volume": 2995630.0}, {"date": "2021-01-29", "close": 63.99, "volume": 2540543.0}, {"date": "2021-02-01", "close": 63.94, "volume": 2715430.0}, {"date": "2021-02-02", "close": 64.2, "volume": 2002612.0}, {"date": "2021-02-03", "close": 63.18, "volume": 1982622.0}, {"date": "2021-02-04", "close": 63.59, "volume": 2543566.0}, {"date": "2021-02-05", "close": 63.44, "volume": 1567726.0}, {"date": "2021-02-08", "close": 62.25, "volume": 1745677.0}, {"date": "2021-02-09", "close": 62.12, "volume": 1576927.0}, {"date": "2021-02-10", "close": 62.28, "volume": 1688349.0}, {"date": "2021-02-11", "close": 61.57, "volume": 1642838.0}, {"date": "2021-02-12", "close": 61.54, "volume": 2574056.0}, {"date": "2021-02-16", "close": 60.51, "volume": 2154425.0}, {"date": "2021-02-17", "close": 60.9, "volume": 2477210.0}, {"date": "2021-02-18", "close": 62.3, "volume": 3364567.0}, {"date": "2021-02-19", "close": 62.07, "volume": 4121687.0}, {"date": "2021-02-22", "close": 60.425, "volume": 3200067.0}, {"date": "2021-02-23", "close": 61.93, "volume": 3310237.0}, {"date": "2021-02-24", "close": 60.21, "volume": 2545532.0}, {"date": "2021-02-25", "close": 59.84, "volume": 2761500.0}, {"date": "2021-02-26", "close": 58.59, "volume": 3744145.0}, {"date": "2021-03-01", "close": 59.15, "volume": 4751804.0}, {"date": "2021-03-02", "close": 58.98, "volume": 3241306.0}, {"date": "2021-03-03", "close": 58.03, "volume": 2798865.0}, {"date": "2021-03-04", "close": 58.92, "volume": 5175810.0}, {"date": "2021-03-05", "close": 61.35, "volume": 4728089.0}, {"date": "2021-03-08", "close": 61.96, "volume": 5027440.0}, {"date": "2021-03-09", "close": 62.15, "volume": 4960740.0}, {"date": "2021-03-10", "close": 62.18, "volume": 3531079.0}, {"date": "2021-03-11", "close": 61.86, "volume": 2833685.0}, {"date": "2021-03-12", "close": 62.08, "volume": 3190185.0}, {"date": "2021-03-15", "close": 63.07, "volume": 5296318.0}, {"date": "2021-03-16", "close": 63.41, "volume": 3053305.0}, {"date": "2021-03-17", "close": 62.69, "volume": 3416646.0}, {"date": "2021-03-18", "close": 62.4, "volume": 3462643.0}, {"date": "2021-03-19", "close": 62.99, "volume": 9200395.0}, {"date": "2021-03-22", "close": 63.75, "volume": 3547253.0}, {"date": "2021-03-23", "close": 65.44, "volume": 3606915.0}, {"date": "2021-03-24", "close": 65.58, "volume": 3371370.0}, {"date": "2021-03-25", "close": 66.0, "volume": 3475445.0}, {"date": "2021-03-26", "close": 66.31, "volume": 2644647.0}, {"date": "2021-03-29", "close": 67.0, "volume": 2378959.0}, {"date": "2021-03-30", "close": 66.01, "volume": 2284381.0}, {"date": "2021-03-31", "close": 66.51, "volume": 3856555.0}, {"date": "2021-04-01", "close": 66.79, "volume": 2728612.0}, {"date": "2021-04-05", "close": 68.11, "volume": 3538425.0}, {"date": "2021-04-06", "close": 68.16, "volume": 2180252.0}, {"date": "2021-04-07", "close": 68.05, "volume": 2343253.0}, {"date": "2021-04-08", "close": 67.72, "volume": 2394994.0}, {"date": "2021-04-09", "close": 67.43, "volume": 2560163.0}, {"date": "2021-04-12", "close": 67.91, "volume": 2887462.0}, {"date": "2021-04-13", "close": 68.48, "volume": 2545015.0}, {"date": "2021-04-14", "close": 68.68, "volume": 2726790.0}, {"date": "2021-04-15", "close": 69.96, "volume": 4373740.0}, {"date": "2021-04-16", "close": 70.37, "volume": 12014720.0}, {"date": "2021-04-19", "close": 70.49, "volume": 3278843.0}, {"date": "2021-04-20", "close": 71.55, "volume": 2643756.0}, {"date": "2021-04-21", "close": 71.32, "volume": 2548876.0}, {"date": "2021-04-22", "close": 71.12, "volume": 2943182.0}, {"date": "2021-04-23", "close": 71.08, "volume": 3003860.0}, {"date": "2021-04-26", "close": 70.6, "volume": 2361231.0}, {"date": "2021-04-27", "close": 70.0, "volume": 2159353.0}, {"date": "2021-04-28", "close": 69.81, "volume": 2209623.0}, {"date": "2021-04-29", "close": 70.56, "volume": 1915351.0}, {"date": "2021-04-30", "close": 71.3, "volume": 2633515.0}, {"date": "2021-05-03", "close": 71.62, "volume": 1760452.0}, {"date": "2021-05-04", "close": 71.84, "volume": 3609786.0}, {"date": "2021-05-05", "close": 70.75, "volume": 2443942.0}, {"date": "2021-05-06", "close": 71.55, "volume": 2332827.0}, {"date": "2021-05-07", "close": 71.32, "volume": 1962572.0}, {"date": "2021-05-10", "close": 72.59, "volume": 2883670.0}, {"date": "2021-05-11", "close": 71.03, "volume": 2737423.0}, {"date": "2021-05-12", "close": 70.17, "volume": 3151462.0}, {"date": "2021-05-13", "close": 71.12, "volume": 2798662.0}, {"date": "2021-05-14", "close": 71.72, "volume": 3328586.0}, {"date": "2021-05-17", "close": 70.8, "volume": 3787459.0}, {"date": "2021-05-18", "close": 70.81, "volume": 2168230.0}, {"date": "2021-05-19", "close": 70.57, "volume": 2823855.0}, {"date": "2021-05-20", "close": 71.58, "volume": 3152079.0}, {"date": "2021-05-21", "close": 72.04, "volume": 2551959.0}, {"date": "2021-05-24", "close": 71.67, "volume": 2116282.0}, {"date": "2021-05-25", "close": 71.24, "volume": 2084469.0}, {"date": "2021-05-26", "close": 71.0, "volume": 1787793.0}, {"date": "2021-05-27", "close": 70.27, "volume": 3383186.0}, {"date": "2021-05-28", "close": 70.88, "volume": 2716217.0}, {"date": "2021-06-01", "close": 70.0, "volume": 2362456.0}, {"date": "2021-06-02", "close": 70.24, "volume": 2396686.0}, {"date": "2021-06-03", "close": 70.48, "volume": 4166188.0}, {"date": "2021-06-04", "close": 70.08, "volume": 2218191.0}, {"date": "2021-06-07", "close": 70.12, "volume": 2803846.0}, {"date": "2021-06-08", "close": 68.8, "volume": 2203030.0}, {"date": "2021-06-09", "close": 69.35, "volume": 2819250.0}, {"date": "2021-06-10", "close": 69.63, "volume": 2127928.0}, {"date": "2021-06-11", "close": 69.54, "volume": 2211394.0}, {"date": "2021-06-14", "close": 69.08, "volume": 1716829.0}, {"date": "2021-06-15", "close": 69.19, "volume": 2138284.0}, {"date": "2021-06-16", "close": 67.76, "volume": 2550520.0}, {"date": "2021-06-17", "close": 68.35, "volume": 2643205.0}, {"date": "2021-06-18", "close": 66.6, "volume": 4431850.0}, {"date": "2021-06-21", "close": 67.14, "volume": 2059018.0}, {"date": "2021-06-22", "close": 66.75, "volume": 1769864.0}, {"date": "2021-06-23", "close": 66.23, "volume": 2435541.0}, {"date": "2021-06-24", "close": 66.26, "volume": 1583061.0}, {"date": "2021-06-25", "close": 67.1, "volume": 1956811.0}, {"date": "2021-06-28", "close": 67.06, "volume": 1825967.0}, {"date": "2021-06-29", "close": 65.71, "volume": 2329202.0}, {"date": "2021-06-30", "close": 65.88, "volume": 2410190.0}, {"date": "2021-07-01", "close": 67.03, "volume": 3240295.0}, {"date": "2021-07-02", "close": 66.82, "volume": 1672657.0}, {"date": "2021-07-06", "close": 67.07, "volume": 2637742.0}, {"date": "2021-07-07", "close": 67.69, "volume": 1920302.0}, {"date": "2021-07-08", "close": 67.5, "volume": 2155653.0}, {"date": "2021-07-09", "close": 67.67, "volume": 2509240.0}, {"date": "2021-07-12", "close": 67.84, "volume": 1850937.0}, {"date": "2021-07-13", "close": 67.58, "volume": 2048748.0}, {"date": "2021-07-14", "close": 68.09, "volume": 2923087.0}, {"date": "2021-07-15", "close": 68.72, "volume": 3142597.0}, {"date": "2021-07-16", "close": 69.13, "volume": 2844108.0}, {"date": "2021-07-19", "close": 68.27, "volume": 4035212.0}, {"date": "2021-07-20", "close": 68.16, "volume": 3107179.0}, {"date": "2021-07-21", "close": 67.06, "volume": 2310124.0}, {"date": "2021-07-22", "close": 67.24, "volume": 2023070.0}, {"date": "2021-07-23", "close": 68.27, "volume": 1774489.0}, {"date": "2021-07-26", "close": 68.31, "volume": 1540267.0}, {"date": "2021-07-27", "close": 69.46, "volume": 2448167.0}, {"date": "2021-07-28", "close": 68.7, "volume": 2087542.0}, {"date": "2021-07-29", "close": 68.79, "volume": 1514918.0}, {"date": "2021-07-30", "close": 68.25, "volume": 2525005.0}, {"date": "2021-08-02", "close": 68.56, "volume": 2316107.0}, {"date": "2021-08-03", "close": 68.7, "volume": 1812759.0}, {"date": "2021-08-04", "close": 68.95, "volume": 2686393.0}, {"date": "2021-08-05", "close": 69.24, "volume": 2025768.0}, {"date": "2021-08-06", "close": 69.08, "volume": 2077305.0}, {"date": "2021-08-09", "close": 69.12, "volume": 1415119.0}, {"date": "2021-08-10", "close": 68.71, "volume": 1579109.0}, {"date": "2021-08-11", "close": 69.07, "volume": 1728896.0}, {"date": "2021-08-12", "close": 68.79, "volume": 2272020.0}, {"date": "2021-08-13", "close": 69.04, "volume": 1569370.0}, {"date": "2021-08-16", "close": 69.77, "volume": 2358098.0}, {"date": "2021-08-17", "close": 69.95, "volume": 2026295.0}, {"date": "2021-08-18", "close": 69.33, "volume": 2562414.0}, {"date": "2021-08-19", "close": 70.12, "volume": 3657574.0}, {"date": "2021-08-20", "close": 70.61, "volume": 3409815.0}, {"date": "2021-08-23", "close": 68.99, "volume": 2809431.0}, {"date": "2021-08-24", "close": 68.29, "volume": 2463154.0}, {"date": "2021-08-25", "close": 68.31, "volume": 2212265.0}, {"date": "2021-08-26", "close": 68.3, "volume": 1637672.0}, {"date": "2021-08-27", "close": 68.7, "volume": 3288461.0}, {"date": "2021-08-30", "close": 69.03, "volume": 1642613.0}, {"date": "2021-08-31", "close": 68.75, "volume": 2696115.0}, {"date": "2021-09-01", "close": 69.75, "volume": 1804535.0}, {"date": "2021-09-02", "close": 70.32, "volume": 1489432.0}, {"date": "2021-09-03", "close": 69.8, "volume": 1697971.0}, {"date": "2021-09-07", "close": 67.9, "volume": 2292403.0}, {"date": "2021-09-08", "close": 69.31, "volume": 2069660.0}, {"date": "2021-09-09", "close": 69.27, "volume": 2791331.0}, {"date": "2021-09-10", "close": 67.76, "volume": 2307657.0}, {"date": "2021-09-13", "close": 67.08, "volume": 2438356.0}, {"date": "2021-09-14", "close": 66.11, "volume": 2566968.0}, {"date": "2021-09-15", "close": 65.45, "volume": 3058197.0}, {"date": "2021-09-16", "close": 65.0, "volume": 3098723.0}, {"date": "2021-09-17", "close": 64.0, "volume": 6977424.0}, {"date": "2021-09-20", "close": 63.44, "volume": 5245331.0}, {"date": "2021-09-21", "close": 63.29, "volume": 3125289.0}, {"date": "2021-09-22", "close": 63.19, "volume": 3422191.0}, {"date": "2021-09-23", "close": 62.9, "volume": 2488955.0}, {"date": "2021-09-24", "close": 63.32, "volume": 3806261.0}, {"date": "2021-09-27", "close": 62.25, "volume": 3321366.0}, {"date": "2021-09-28", "close": 61.42, "volume": 4454583.0}, {"date": "2021-09-29", "close": 62.67, "volume": 3013733.0}, {"date": "2021-09-30", "close": 62.5, "volume": 3966091.0}, {"date": "2021-10-01", "close": 62.49, "volume": 4275106.0}, {"date": "2021-10-04", "close": 63.9, "volume": 4925695.0}, {"date": "2021-10-05", "close": 63.3, "volume": 3376396.0}, {"date": "2021-10-06", "close": 64.33, "volume": 2996319.0}, {"date": "2021-10-07", "close": 63.97, "volume": 2877582.0}, {"date": "2021-10-08", "close": 63.2, "volume": 2034502.0}, {"date": "2021-10-11", "close": 62.44, "volume": 5239571.0}, {"date": "2021-10-12", "close": 63.0, "volume": 4038338.0}, {"date": "2021-10-13", "close": 64.39, "volume": 4936835.0}, {"date": "2021-10-14", "close": 65.43, "volume": 4858734.0}, {"date": "2021-10-15", "close": 65.93, "volume": 15991220.0}, {"date": "2021-10-18", "close": 64.68, "volume": 3150455.0}, {"date": "2021-10-19", "close": 64.93, "volume": 2631808.0}, {"date": "2021-10-20", "close": 65.57, "volume": 2486517.0}, {"date": "2021-10-21", "close": 65.61, "volume": 2344336.0}, {"date": "2021-10-22", "close": 65.55, "volume": 1978817.0}, {"date": "2021-10-25", "close": 64.66, "volume": 2402978.0}, {"date": "2021-10-26", "close": 64.48, "volume": 3924860.0}, {"date": "2021-10-27", "close": 63.39, "volume": 3546043.0}, {"date": "2021-10-28", "close": 64.33, "volume": 3178433.0}, {"date": "2021-10-29", "close": 64.59, "volume": 4082959.0}, {"date": "2021-11-01", "close": 64.5, "volume": 2502466.0}, {"date": "2021-11-02", "close": 64.71, "volume": 2395431.0}, {"date": "2021-11-03", "close": 63.5, "volume": 2396952.0}, {"date": "2021-11-04", "close": 63.07, "volume": 5254703.0}, {"date": "2021-11-05", "close": 63.8, "volume": 4477180.0}, {"date": "2021-11-08", "close": 62.74, "volume": 2656216.0}, {"date": "2021-11-09", "close": 63.6, "volume": 6245043.0}, {"date": "2021-11-10", "close": 64.39, "volume": 2255023.0}, {"date": "2021-11-11", "close": 63.5, "volume": 1899383.0}, {"date": "2021-11-12", "close": 63.13, "volume": 3844203.0}, {"date": "2021-11-15", "close": 64.31, "volume": 2180311.0}, {"date": "2021-11-16", "close": 64.11, "volume": 2891208.0}, {"date": "2021-11-17", "close": 64.97, "volume": 3527688.0}, {"date": "2021-11-18", "close": 64.33, "volume": 2432567.0}, {"date": "2021-11-19", "close": 65.1, "volume": 2924398.0}, {"date": "2021-11-22", "close": 66.31, "volume": 5212521.0}, {"date": "2021-11-23", "close": 65.84, "volume": 1922309.0}, {"date": "2021-11-24", "close": 65.55, "volume": 2055457.0}, {"date": "2021-11-26", "close": 64.76, "volume": 2144014.0}, {"date": "2021-11-29", "close": 65.59, "volume": 2630233.0}, {"date": "2021-11-30", "close": 63.73, "volume": 4298594.0}, {"date": "2021-12-01", "close": 64.21, "volume": 3568254.0}, {"date": "2021-12-02", "close": 64.65, "volume": 2978726.0}, {"date": "2021-12-03", "close": 65.17, "volume": 3328230.0}, {"date": "2021-12-06", "close": 65.18, "volume": 3772248.0}, {"date": "2021-12-07", "close": 66.04, "volume": 4990426.0}, {"date": "2021-12-08", "close": 67.11, "volume": 3039788.0}, {"date": "2021-12-09", "close": 66.8, "volume": 3222575.0}, {"date": "2021-12-10", "close": 66.51, "volume": 2843987.0}, {"date": "2021-12-13", "close": 67.46, "volume": 2500248.0}, {"date": "2021-12-14", "close": 67.39, "volume": 3102386.0}, {"date": "2021-12-15", "close": 68.82, "volume": 3457173.0}, {"date": "2021-12-16", "close": 68.95, "volume": 3774564.0}, {"date": "2021-12-17", "close": 67.0, "volume": 5075008.0}, {"date": "2021-12-20", "close": 67.12, "volume": 2374005.0}, {"date": "2021-12-21", "close": 66.34, "volume": 2901092.0}, {"date": "2021-12-22", "close": 66.73, "volume": 2247148.0}, {"date": "2021-12-23", "close": 66.61, "volume": 2442408.0}, {"date": "2021-12-27", "close": 66.82, "volume": 1211509.0}, {"date": "2021-12-28", "close": 67.62, "volume": 1213907.0}, {"date": "2021-12-29", "close": 67.96, "volume": 1502553.0}, {"date": "2021-12-30", "close": 68.23, "volume": 1744562.0}, {"date": "2021-12-31", "close": 67.7, "volume": 5704629.0}, {"date": "2022-01-03", "close": 67.94, "volume": 3501099.0}, {"date": "2022-01-04", "close": 68.37, "volume": 4197240.0}, {"date": "2022-01-05", "close": 69.04, "volume": 4166004.0}, {"date": "2022-01-06", "close": 68.5, "volume": 2296034.0}, {"date": "2022-01-07", "close": 69.1, "volume": 2673084.0}, {"date": "2022-01-10", "close": 69.86, "volume": 3760646.0}, {"date": "2022-01-11", "close": 68.6, "volume": 3405416.0}, {"date": "2022-01-12", "close": 68.59, "volume": 2178106.0}, {"date": "2022-01-13", "close": 69.02, "volume": 2628637.0}, {"date": "2022-01-14", "close": 68.97, "volume": 3011508.0}, {"date": "2022-01-18", "close": 68.39, "volume": 3616052.0}, {"date": "2022-01-19", "close": 68.12, "volume": 3758200.0}, {"date": "2022-01-20", "close": 68.18, "volume": 3737205.0}, {"date": "2022-01-21", "close": 68.22, "volume": 4885425.0}, {"date": "2022-01-24", "close": 67.43, "volume": 4502277.0}, {"date": "2022-01-25", "close": 67.88, "volume": 4756506.0}, {"date": "2022-01-26", "close": 67.62, "volume": 4062099.0}, {"date": "2022-01-27", "close": 68.94, "volume": 4442887.0}, {"date": "2022-01-28", "close": 69.84, "volume": 3430438.0}, {"date": "2022-01-31", "close": 69.66, "volume": 3475824.0}, {"date": "2022-02-01", "close": 68.49, "volume": 3372473.0}, {"date": "2022-02-02", "close": 69.59, "volume": 2559790.0}, {"date": "2022-02-03", "close": 69.47, "volume": 2530634.0}, {"date": "2022-02-04", "close": 68.78, "volume": 2517327.0}, {"date": "2022-02-07", "close": 68.75, "volume": 2652853.0}, {"date": "2022-02-08", "close": 68.84, "volume": 4155166.0}, {"date": "2022-02-09", "close": 69.19, "volume": 3921756.0}, {"date": "2022-02-10", "close": 67.08, "volume": 3232512.0}, {"date": "2022-02-11", "close": 66.96, "volume": 3546760.0}, {"date": "2022-02-14", "close": 66.4, "volume": 4491280.0}, {"date": "2022-02-15", "close": 66.12, "volume": 10094960.0}, {"date": "2022-02-16", "close": 65.94, "volume": 3148806.0}, {"date": "2022-02-17", "close": 66.1, "volume": 3544987.0}, {"date": "2022-02-18", "close": 66.0, "volume": 3664176.0}, {"date": "2022-02-22", "close": 65.94, "volume": 3556475.0}, {"date": "2022-02-23", "close": 64.93, "volume": 3701468.0}, {"date": "2022-02-24", "close": 64.83, "volume": 4720386.0}, {"date": "2022-02-25", "close": 67.23, "volume": 4984955.0}, {"date": "2022-02-28", "close": 67.33, "volume": 4172984.0}, {"date": "2022-03-01", "close": 66.51, "volume": 4585249.0}, {"date": "2022-03-02", "close": 67.56, "volume": 3256197.0}, {"date": "2022-03-03", "close": 69.13, "volume": 2822121.0}, {"date": "2022-03-04", "close": 71.26, "volume": 3515340.0}, {"date": "2022-03-07", "close": 71.55, "volume": 4388639.0}, {"date": "2022-03-08", "close": 70.19, "volume": 2883240.0}, {"date": "2022-03-09", "close": 69.84, "volume": 2866881.0}, {"date": "2022-03-10", "close": 70.16, "volume": 1945242.0}, {"date": "2022-03-11", "close": 70.37, "volume": 3031491.0}, {"date": "2022-03-14", "close": 69.51, "volume": 2392587.0}, {"date": "2022-03-15", "close": 70.23, "volume": 4454621.0}, {"date": "2022-03-16", "close": 69.25, "volume": 3809332.0}, {"date": "2022-03-17", "close": 69.7, "volume": 3974524.0}, {"date": "2022-03-18", "close": 68.79, "volume": 5750327.0}, {"date": "2022-03-21", "close": 69.32, "volume": 2559004.0}, {"date": "2022-03-22", "close": 69.21, "volume": 2351142.0}, {"date": "2022-03-23", "close": 69.3, "volume": 2511334.0}, {"date": "2022-03-24", "close": 69.88, "volume": 2257776.0}, {"date": "2022-03-25", "close": 70.7, "volume": 1698911.0}, {"date": "2022-03-28", "close": 71.24, "volume": 1684192.0}, {"date": "2022-03-29", "close": 71.83, "volume": 2527037.0}, {"date": "2022-03-30", "close": 72.32, "volume": 1582146.0}, {"date": "2022-03-31", "close": 72.17, "volume": 3045292.0}, {"date": "2022-04-01", "close": 72.75, "volume": 2598711.0}, {"date": "2022-04-04", "close": 72.7, "volume": 2082316.0}, {"date": "2022-04-05", "close": 73.07, "volume": 2979464.0}, {"date": "2022-04-06", "close": 74.99, "volume": 3350572.0}, {"date": "2022-04-07", "close": 74.57, "volume": 3228689.0}, {"date": "2022-04-08", "close": 74.82, "volume": 2115151.0}, {"date": "2022-04-11", "close": 74.36, "volume": 2752413.0}, {"date": "2022-04-12", "close": 74.73, "volume": 2872331.0}, {"date": "2022-04-13", "close": 74.37, "volume": 2274827.0}, {"date": "2022-04-14", "close": 74.34, "volume": 2007127.0}, {"date": "2022-04-18", "close": 74.2, "volume": 2180897.0}, {"date": "2022-04-19", "close": 74.84, "volume": 3252709.0}, {"date": "2022-04-20", "close": 75.35, "volume": 3317660.0}, {"date": "2022-04-21", "close": 75.3, "volume": 3248696.0}, {"date": "2022-04-22", "close": 74.3, "volume": 2371637.0}, {"date": "2022-04-25", "close": 73.7, "volume": 4446364.0}, {"date": "2022-04-26", "close": 73.38, "volume": 3640981.0}, {"date": "2022-04-27", "close": 72.97, "volume": 2965623.0}, {"date": "2022-04-28", "close": 74.88, "volume": 5262911.0}, {"date": "2022-04-29", "close": 73.26, "volume": 5614341.0}, {"date": "2022-05-02", "close": 72.67, "volume": 4397207.0}, {"date": "2022-05-03", "close": 72.13, "volume": 4940280.0}, {"date": "2022-05-04", "close": 73.4, "volume": 4162115.0}, {"date": "2022-05-05", "close": 72.79, "volume": 4024513.0}, {"date": "2022-05-06", "close": 73.08, "volume": 2593970.0}, {"date": "2022-05-09", "close": 73.65, "volume": 4032991.0}, {"date": "2022-05-10", "close": 73.49, "volume": 4316036.0}, {"date": "2022-05-11", "close": 73.97, "volume": 4348763.0}, {"date": "2022-05-12", "close": 73.55, "volume": 2688916.0}, {"date": "2022-05-13", "close": 74.49, "volume": 2688308.0}, {"date": "2022-05-16", "close": 74.83, "volume": 2678237.0}, {"date": "2022-05-17", "close": 75.3, "volume": 2465486.0}, {"date": "2022-05-18", "close": 74.89, "volume": 3151900.0}, {"date": "2022-05-19", "close": 75.01, "volume": 2954885.0}, {"date": "2022-05-20", "close": 74.22, "volume": 4574043.0}, {"date": "2022-05-23", "close": 74.87, "volume": 2722728.0}, {"date": "2022-05-24", "close": 76.26, "volume": 2680690.0}, {"date": "2022-05-25", "close": 75.7, "volume": 2847590.0}, {"date": "2022-05-26", "close": 74.96, "volume": 4487764.0}, {"date": "2022-05-27", "close": 76.34, "volume": 2981690.0}, {"date": "2022-05-31", "close": 75.34, "volume": 3753341.0}, {"date": "2022-06-01", "close": 75.12, "volume": 2314441.0}, {"date": "2022-06-02", "close": 75.48, "volume": 2633218.0}, {"date": "2022-06-03", "close": 74.88, "volume": 2255096.0}, {"date": "2022-06-06", "close": 74.71, "volume": 2356868.0}, {"date": "2022-06-07", "close": 75.58, "volume": 2173936.0}, {"date": "2022-06-08", "close": 73.17, "volume": 5320337.0}, {"date": "2022-06-09", "close": 71.28, "volume": 2733435.0}, {"date": "2022-06-10", "close": 71.01, "volume": 3562318.0}, {"date": "2022-06-13", "close": 68.39, "volume": 3281011.0}, {"date": "2022-06-14", "close": 65.88, "volume": 2901141.0}, {"date": "2022-06-15", "close": 65.85, "volume": 3128951.0}, {"date": "2022-06-16", "close": 64.95, "volume": 4726791.0}, {"date": "2022-06-17", "close": 63.91, "volume": 6773808.0}, {"date": "2022-06-21", "close": 64.76, "volume": 3146908.0}, {"date": "2022-06-22", "close": 65.78, "volume": 3415992.0}, {"date": "2022-06-23", "close": 67.28, "volume": 4000378.0}, {"date": "2022-06-24", "close": 68.56, "volume": 3928066.0}, {"date": "2022-06-27", "close": 69.33, "volume": 2957835.0}, {"date": "2022-06-28", "close": 69.99, "volume": 4182088.0}, {"date": "2022-06-29", "close": 70.21, "volume": 2945589.0}, {"date": "2022-06-30", "close": 70.76, "volume": 3383682.0}, {"date": "2022-07-01", "close": 72.63, "volume": 3636600.0}, {"date": "2022-07-05", "close": 69.89, "volume": 3667386.0}, {"date": "2022-07-06", "close": 71.01, "volume": 3095630.0}, {"date": "2022-07-07", "close": 69.58, "volume": 6138694.0}, {"date": "2022-07-08", "close": 69.6, "volume": 2231853.0}, {"date": "2022-07-11", "close": 69.89, "volume": 2167992.0}, {"date": "2022-07-12", "close": 69.5, "volume": 1937094.0}, {"date": "2022-07-13", "close": 69.2, "volume": 1646384.0}, {"date": "2022-07-14", "close": 69.31, "volume": 1410703.0}, {"date": "2022-07-15", "close": 69.96, "volume": 2511402.0}, {"date": "2022-07-18", "close": 68.55, "volume": 3036352.0}, {"date": "2022-07-19", "close": 68.86, "volume": 4459423.0}, {"date": "2022-07-20", "close": 67.6, "volume": 4360081.0}, {"date": "2022-07-21", "close": 67.7, "volume": 3961289.0}, {"date": "2022-07-22", "close": 68.67, "volume": 2200680.0}, {"date": "2022-07-25", "close": 69.46, "volume": 1889214.0}, {"date": "2022-07-26", "close": 70.21, "volume": 2769079.0}, {"date": "2022-07-27", "close": 70.25, "volume": 2394203.0}, {"date": "2022-07-28", "close": 72.21, "volume": 2615662.0}, {"date": "2022-07-29", "close": 73.18, "volume": 2647380.0}, {"date": "2022-08-01", "close": 73.19, "volume": 3028242.0}, {"date": "2022-08-02", "close": 73.45, "volume": 2849696.0}, {"date": "2022-08-03", "close": 74.31, "volume": 2894946.0}, {"date": "2022-08-04", "close": 74.56, "volume": 2824288.0}, {"date": "2022-08-05", "close": 73.8, "volume": 3057238.0}, {"date": "2022-08-08", "close": 73.9, "volume": 2044755.0}, {"date": "2022-08-09", "close": 74.82, "volume": 1903614.0}, {"date": "2022-08-10", "close": 75.11, "volume": 2293603.0}, {"date": "2022-08-11", "close": 74.61, "volume": 1930833.0}, {"date": "2022-08-12", "close": 75.96, "volume": 1675101.0}, {"date": "2022-08-15", "close": 76.69, "volume": 1389788.0}, {"date": "2022-08-16", "close": 77.01, "volume": 1476873.0}, {"date": "2022-08-17", "close": 76.93, "volume": 1591107.0}, {"date": "2022-08-18", "close": 76.99, "volume": 1865840.0}, {"date": "2022-08-19", "close": 76.94, "volume": 2406371.0}, {"date": "2022-08-22", "close": 76.2, "volume": 1978858.0}, {"date": "2022-08-23", "close": 75.35, "volume": 1521257.0}, {"date": "2022-08-24", "close": 75.41, "volume": 1431068.0}, {"date": "2022-08-25", "close": 76.08, "volume": 1553592.0}, {"date": "2022-08-26", "close": 74.93, "volume": 2413287.0}, {"date": "2022-08-29", "close": 75.62, "volume": 2278227.0}, {"date": "2022-08-30", "close": 74.69, "volume": 2538439.0}, {"date": "2022-08-31", "close": 74.25, "volume": 2811269.0}, {"date": "2022-09-01", "close": 75.42, "volume": 1803388.0}, {"date": "2022-09-02", "close": 74.41, "volume": 2148565.0}, {"date": "2022-09-06", "close": 74.44, "volume": 2283489.0}, {"date": "2022-09-07", "close": 76.98, "volume": 2805839.0}, {"date": "2022-09-08", "close": 76.59, "volume": 1882539.0}, {"date": "2022-09-09", "close": 76.98, "volume": 2572387.0}, {"date": "2022-09-12", "close": 77.41, "volume": 1897480.0}, {"date": "2022-09-13", "close": 75.08, "volume": 3561060.0}, {"date": "2022-09-14", "close": 75.31, "volume": 2669814.0}, {"date": "2022-09-15", "close": 73.38, "volume": 3664674.0}, {"date": "2022-09-16", "close": 73.9, "volume": 7082916.0}, {"date": "2022-09-19", "close": 74.53, "volume": 1763958.0}, {"date": "2022-09-20", "close": 73.48, "volume": 2397875.0}, {"date": "2022-09-21", "close": 72.5, "volume": 2435315.0}, {"date": "2022-09-22", "close": 72.45, "volume": 2437628.0}, {"date": "2022-09-23", "close": 71.56, "volume": 2695175.0}, {"date": "2022-09-26", "close": 69.95, "volume": 3115857.0}, {"date": "2022-09-27", "close": 68.37, "volume": 3173429.0}, {"date": "2022-09-28", "close": 68.91, "volume": 2746487.0}, {"date": "2022-09-29", "close": 65.36, "volume": 3852408.0}, {"date": "2022-09-30", "close": 64.0, "volume": 6182167.0}, {"date": "2022-10-03", "close": 65.54, "volume": 2931497.0}, {"date": "2022-10-04", "close": 66.47, "volume": 2754426.0}, {"date": "2022-10-05", "close": 64.33, "volume": 3003008.0}, {"date": "2022-10-06", "close": 61.82, "volume": 3788379.0}, {"date": "2022-10-07", "close": 59.86, "volume": 6476432.0}, {"date": "2022-10-10", "close": 60.21, "volume": 3970376.0}, {"date": "2022-10-11", "close": 59.83, "volume": 4231992.0}, {"date": "2022-10-12", "close": 57.94, "volume": 4548432.0}, {"date": "2022-10-13", "close": 59.74, "volume": 6807263.0}, {"date": "2022-10-14", "close": 58.86, "volume": 3595103.0}, {"date": "2022-10-17", "close": 60.6, "volume": 3782202.0}, {"date": "2022-10-18", "close": 61.62, "volume": 3162055.0}, {"date": "2022-10-19", "close": 61.1, "volume": 2582541.0}, {"date": "2022-10-20", "close": 59.725, "volume": 6537624.0}, {"date": "2022-10-21", "close": 60.9, "volume": 3776031.0}, {"date": "2022-10-24", "close": 61.58, "volume": 4027750.0}, {"date": "2022-10-25", "close": 62.4, "volume": 2774295.0}, {"date": "2022-10-26", "close": 62.57, "volume": 3708742.0}, {"date": "2022-10-27", "close": 63.25, "volume": 4295234.0}, {"date": "2022-10-28", "close": 65.37, "volume": 3874837.0}, {"date": "2022-10-31", "close": 65.11, "volume": 3934115.0}, {"date": "2022-11-01", "close": 65.9, "volume": 3912753.0}, {"date": "2022-11-02", "close": 65.31, "volume": 6364541.0}, {"date": "2022-11-03", "close": 65.15, "volume": 4247848.0}, {"date": "2022-11-04", "close": 65.55, "volume": 3470697.0}, {"date": "2022-11-07", "close": 65.25, "volume": 3983110.0}, {"date": "2022-11-08", "close": 66.09, "volume": 2892292.0}, {"date": "2022-11-09", "close": 65.61, "volume": 3760007.0}, {"date": "2022-11-10", "close": 69.11, "volume": 4592057.0}, {"date": "2022-11-11", "close": 67.49, "volume": 5005282.0}, {"date": "2022-11-14", "close": 66.83, "volume": 4087731.0}, {"date": "2022-11-15", "close": 67.39, "volume": 4576385.0}, {"date": "2022-11-16", "close": 68.32, "volume": 3859946.0}, {"date": "2022-11-17", "close": 67.14, "volume": 2881603.0}, {"date": "2022-11-18", "close": 68.38, "volume": 2921965.0}, {"date": "2022-11-21", "close": 68.68, "volume": 2876388.0}, {"date": "2022-11-22", "close": 68.85, "volume": 2625159.0}, {"date": "2022-11-23", "close": 69.2, "volume": 1947453.0}, {"date": "2022-11-25", "close": 69.63, "volume": 1193264.0}, {"date": "2022-11-28", "close": 69.39, "volume": 2197604.0}, {"date": "2022-11-29", "close": 68.85, "volume": 1873403.0}, {"date": "2022-11-30", "close": 70.22, "volume": 4911370.0}, {"date": "2022-12-01", "close": 70.19, "volume": 2520338.0}, {"date": "2022-12-02", "close": 69.14, "volume": 2811722.0}, {"date": "2022-12-05", "close": 68.68, "volume": 2151406.0}, {"date": "2022-12-06", "close": 69.32, "volume": 2526574.0}, {"date": "2022-12-07", "close": 68.87, "volume": 2659367.0}, {"date": "2022-12-08", "close": 69.81, "volume": 2160821.0}, {"date": "2022-12-09", "close": 69.84, "volume": 3793145.0}, {"date": "2022-12-12", "close": 71.59, "volume": 1967277.0}, {"date": "2022-12-13", "close": 71.6, "volume": 3170997.0}, {"date": "2022-12-14", "close": 71.25, "volume": 2551634.0}, {"date": "2022-12-15", "close": 70.62, "volume": 3265755.0}, {"date": "2022-12-16", "close": 69.92, "volume": 6745535.0}, {"date": "2022-12-19", "close": 69.4, "volume": 2150321.0}, {"date": "2022-12-20", "close": 69.49, "volume": 2208755.0}, {"date": "2022-12-21", "close": 70.41, "volume": 1774604.0}, {"date": "2022-12-22", "close": 70.03, "volume": 1870288.0}, {"date": "2022-12-23", "close": 70.93, "volume": 1201346.0}, {"date": "2022-12-27", "close": 71.57, "volume": 1580655.0}, {"date": "2022-12-28", "close": 70.57, "volume": 1513749.0}, {"date": "2022-12-29", "close": 71.07, "volume": 1398046.0}, {"date": "2022-12-30", "close": 70.11, "volume": 1597003.0}, {"date": "2023-01-03", "close": 70.07, "volume": 2684470.0}, {"date": "2023-01-04", "close": 70.67, "volume": 2266020.0}, {"date": "2023-01-05", "close": 69.24, "volume": 2104459.0}, {"date": "2023-01-06", "close": 71.29, "volume": 2976178.0}, {"date": "2023-01-09", "close": 71.98, "volume": 2707813.0}, {"date": "2023-01-10", "close": 72.11, "volume": 3027488.0}, {"date": "2023-01-11", "close": 72.78, "volume": 2883708.0}, {"date": "2023-01-12", "close": 71.95, "volume": 3099434.0}, {"date": "2023-01-13", "close": 71.17, "volume": 2624174.0}, {"date": "2023-01-17", "close": 71.09, "volume": 2838578.0}, {"date": "2023-01-18", "close": 68.76, "volume": 2860126.0}, {"date": "2023-01-19", "close": 68.0, "volume": 2117439.0}, {"date": "2023-01-20", "close": 68.55, "volume": 2821131.0}, {"date": "2023-01-23", "close": 68.01, "volume": 2553121.0}, {"date": "2023-01-24", "close": 68.34, "volume": 2030637.0}, {"date": "2023-01-25", "close": 68.56, "volume": 2527741.0}, {"date": "2023-01-26", "close": 68.8, "volume": 3699751.0}, {"date": "2023-01-27", "close": 68.43, "volume": 3497191.0}, {"date": "2023-01-30", "close": 68.1, "volume": 3088208.0}, {"date": "2023-01-31", "close": 68.77, "volume": 2908925.0}, {"date": "2023-02-01", "close": 69.61, "volume": 2995429.0}, {"date": "2023-02-02", "close": 69.56, "volume": 3074404.0}, {"date": "2023-02-03", "close": 67.98, "volume": 2938294.0}, {"date": "2023-02-06", "close": 68.8, "volume": 1964580.0}, {"date": "2023-02-07", "close": 68.88, "volume": 2909721.0}, {"date": "2023-02-08", "close": 67.85, "volume": 2275950.0}, {"date": "2023-02-09", "close": 67.32, "volume": 2926547.0}, {"date": "2023-02-10", "close": 68.48, "volume": 2015179.0}, {"date": "2023-02-13", "close": 68.71, "volume": 1970479.0}, {"date": "2023-02-14", "close": 67.98, "volume": 2455719.0}, {"date": "2023-02-15", "close": 67.9, "volume": 2810185.0}, {"date": "2023-02-16", "close": 67.26, "volume": 2870566.0}, {"date": "2023-02-17", "close": 68.01, "volume": 2307969.0}, {"date": "2023-02-21", "close": 67.2, "volume": 2663950.0}, {"date": "2023-02-22", "close": 66.69, "volume": 2080649.0}, {"date": "2023-02-23", "close": 66.33, "volume": 2415838.0}, {"date": "2023-02-24", "close": 65.81, "volume": 2292952.0}, {"date": "2023-02-27", "close": 65.4, "volume": 1820348.0}, {"date": "2023-02-28", "close": 64.57, "volume": 3297719.0}, {"date": "2023-03-01", "close": 63.27, "volume": 3197457.0}, {"date": "2023-03-02", "close": 64.34, "volume": 2443267.0}, {"date": "2023-03-03", "close": 65.1, "volume": 2790121.0}, {"date": "2023-03-06", "close": 65.05, "volume": 2328300.0}, {"date": "2023-03-07", "close": 63.61, "volume": 3223441.0}, {"date": "2023-03-08", "close": 64.4, "volume": 2825539.0}, {"date": "2023-03-09", "close": 64.25, "volume": 3239091.0}, {"date": "2023-03-10", "close": 63.22, "volume": 3111707.0}, {"date": "2023-03-13", "close": 65.3, "volume": 4978508.0}, {"date": "2023-03-14", "close": 65.44, "volume": 3794081.0}, {"date": "2023-03-15", "close": 67.31, "volume": 4601315.0}, {"date": "2023-03-16", "close": 67.24, "volume": 4209496.0}, {"date": "2023-03-17", "close": 66.88, "volume": 7941088.0}, {"date": "2023-03-20", "close": 67.39, "volume": 2906316.0}, {"date": "2023-03-21", "close": 65.5, "volume": 3796190.0}, {"date": "2023-03-22", "close": 64.15, "volume": 3446187.0}, {"date": "2023-03-23", "close": 63.31, "volume": 3184609.0}, {"date": "2023-03-24", "close": 65.55, "volume": 2713349.0}, {"date": "2023-03-27", "close": 65.29, "volume": 2912893.0}, {"date": "2023-03-28", "close": 65.4, "volume": 1982968.0}, {"date": "2023-03-29", "close": 66.54, "volume": 2449982.0}, {"date": "2023-03-30", "close": 66.91, "volume": 1993896.0}, {"date": "2023-03-31", "close": 67.44, "volume": 5987670.0}, {"date": "2023-04-03", "close": 67.52, "volume": 3890597.0}, {"date": "2023-04-04", "close": 68.45, "volume": 3180408.0}, {"date": "2023-04-05", "close": 71.12, "volume": 4231720.0}, {"date": "2023-04-06", "close": 71.27, "volume": 2476231.0}, {"date": "2023-04-10", "close": 70.76, "volume": 1722523.0}, {"date": "2023-04-11", "close": 71.04, "volume": 1956424.0}, {"date": "2023-04-12", "close": 71.04, "volume": 2728983.0}, {"date": "2023-04-13", "close": 71.04, "volume": 2530076.0}, {"date": "2023-04-14", "close": 70.14, "volume": 2314575.0}, {"date": "2023-04-17", "close": 70.32, "volume": 1760183.0}, {"date": "2023-04-18", "close": 69.76, "volume": 1531937.0}, {"date": "2023-04-19", "close": 70.59, "volume": 1449881.0}, {"date": "2023-04-20", "close": 70.69, "volume": 2255580.0}, {"date": "2023-04-21", "close": 70.44, "volume": 1909396.0}, {"date": "2023-04-24", "close": 71.03, "volume": 2196508.0}, {"date": "2023-04-25", "close": 71.18, "volume": 2036108.0}, {"date": "2023-04-26", "close": 69.68, "volume": 2637701.0}, {"date": "2023-04-27", "close": 70.26, "volume": 2716355.0}, {"date": "2023-04-28", "close": 69.91, "volume": 2281517.0}, {"date": "2023-05-01", "close": 70.17, "volume": 2262363.0}, {"date": "2023-05-02", "close": 69.1, "volume": 2159376.0}, {"date": "2023-05-03", "close": 68.5, "volume": 2428699.0}, {"date": "2023-05-04", "close": 69.11, "volume": 3463931.0}, {"date": "2023-05-05", "close": 69.57, "volume": 2147879.0}, {"date": "2023-05-08", "close": 69.32, "volume": 2171036.0}, {"date": "2023-05-09", "close": 69.11, "volume": 2102806.0}, {"date": "2023-05-10", "close": 69.3, "volume": 2963101.0}, {"date": "2023-05-11", "close": 68.62, "volume": 2850129.0}, {"date": "2023-05-12", "close": 68.89, "volume": 2295837.0}, {"date": "2023-05-15", "close": 67.91, "volume": 1708556.0}, {"date": "2023-05-16", "close": 66.59, "volume": 1770198.0}, {"date": "2023-05-17", "close": 66.04, "volume": 2117958.0}, {"date": "2023-05-18", "close": 65.87, "volume": 2403918.0}, {"date": "2023-05-19", "close": 65.93, "volume": 2104747.0}, {"date": "2023-05-22", "close": 65.88, "volume": 1857477.0}, {"date": "2023-05-23", "close": 65.59, "volume": 3966273.0}, {"date": "2023-05-24", "close": 65.13, "volume": 3562145.0}, {"date": "2023-05-25", "close": 64.29, "volume": 3706123.0}, {"date": "2023-05-26", "close": 64.32, "volume": 2954054.0}, {"date": "2023-05-30", "close": 64.15, "volume": 2339831.0}, {"date": "2023-05-31", "close": 65.29, "volume": 3553586.0}, {"date": "2023-06-01", "close": 63.55, "volume": 5573208.0}, {"date": "2023-06-02", "close": 63.14, "volume": 7404749.0}, {"date": "2023-06-05", "close": 63.95, "volume": 3168700.0}, {"date": "2023-06-06", "close": 63.56, "volume": 3062935.0}, {"date": "2023-06-07", "close": 64.31, "volume": 3953762.0}, {"date": "2023-06-08", "close": 64.14, "volume": 6888212.0}, {"date": "2023-06-09", "close": 63.45, "volume": 3342582.0}, {"date": "2023-06-12", "close": 63.57, "volume": 2486374.0}, {"date": "2023-06-13", "close": 63.13, "volume": 4272812.0}, {"date": "2023-06-14", "close": 62.49, "volume": 5341887.0}, {"date": "2023-06-15", "close": 64.32, "volume": 6034592.0}, {"date": "2023-06-16", "close": 63.92, "volume": 6372585.0}, {"date": "2023-06-20", "close": 63.07, "volume": 3502827.0}, {"date": "2023-06-21", "close": 62.81, "volume": 3487297.0}, {"date": "2023-06-22", "close": 62.76, "volume": 3023231.0}, {"date": "2023-06-23", "close": 62.1, "volume": 5325339.0}, {"date": "2023-06-26", "close": 62.86, "volume": 4010859.0}, {"date": "2023-06-27", "close": 62.44, "volume": 3287600.0}, {"date": "2023-06-28", "close": 61.24, "volume": 2965380.0}, {"date": "2023-06-29", "close": 61.29, "volume": 2881868.0}, {"date": "2023-06-30", "close": 62.17, "volume": 3299810.0}, {"date": "2023-07-03", "close": 62.98, "volume": 1374961.0}, {"date": "2023-07-05", "close": 63.79, "volume": 4555357.0}, {"date": "2023-07-06", "close": 63.76, "volume": 5360214.0}, {"date": "2023-07-07", "close": 62.93, "volume": 3730862.0}, {"date": "2023-07-10", "close": 62.65, "volume": 4047445.0}, {"date": "2023-07-11", "close": 63.12, "volume": 2878849.0}, {"date": "2023-07-12", "close": 63.79, "volume": 3137851.0}, {"date": "2023-07-13", "close": 64.33, "volume": 2924954.0}, {"date": "2023-07-14", "close": 64.27, "volume": 2561822.0}, {"date": "2023-07-17", "close": 63.21, "volume": 2881600.0}, {"date": "2023-07-18", "close": 63.0, "volume": 3332480.0}, {"date": "2023-07-19", "close": 63.39, "volume": 3602361.0}, {"date": "2023-07-20", "close": 64.56, "volume": 3484193.0}, {"date": "2023-07-21", "close": 65.21, "volume": 10530040.0}, {"date": "2023-07-24", "close": 65.08, "volume": 2837207.0}, {"date": "2023-07-25", "close": 64.96, "volume": 3247045.0}, {"date": "2023-07-26", "close": 65.05, "volume": 2529917.0}, {"date": "2023-07-27", "close": 62.87, "volume": 4046286.0}, {"date": "2023-07-28", "close": 62.89, "volume": 4227331.0}, {"date": "2023-07-31", "close": 62.73, "volume": 3600603.0}, {"date": "2023-08-01", "close": 62.85, "volume": 3826793.0}, {"date": "2023-08-02", "close": 62.88, "volume": 3139850.0}, {"date": "2023-08-03", "close": 61.32, "volume": 4053184.0}, {"date": "2023-08-04", "close": 60.39, "volume": 3406541.0}, {"date": "2023-08-07", "close": 59.76, "volume": 4222203.0}, {"date": "2023-08-08", "close": 59.64, "volume": 3831650.0}, {"date": "2023-08-09", "close": 59.69, "volume": 3892793.0}, {"date": "2023-08-10", "close": 59.5, "volume": 2535745.0}, {"date": "2023-08-11", "close": 59.7, "volume": 2921976.0}, {"date": "2023-08-14", "close": 59.24, "volume": 3166140.0}, {"date": "2023-08-15", "close": 58.12, "volume": 3003997.0}, {"date": "2023-08-16", "close": 58.43, "volume": 3099256.0}, {"date": "2023-08-17", "close": 58.17, "volume": 4337459.0}, {"date": "2023-08-18", "close": 58.19, "volume": 3636998.0}, {"date": "2023-08-21", "close": 57.96, "volume": 3132218.0}, {"date": "2023-08-22", "close": 57.95, "volume": 3142640.0}, {"date": "2023-08-23", "close": 57.52, "volume": 8610717.0}, {"date": "2023-08-24", "close": 57.01, "volume": 5780927.0}, {"date": "2023-08-25", "close": 57.58, "volume": 7705582.0}, {"date": "2023-08-28", "close": 57.85, "volume": 3982152.0}, {"date": "2023-08-29", "close": 57.95, "volume": 4614938.0}, {"date": "2023-08-30", "close": 57.68, "volume": 2583657.0}, {"date": "2023-08-31", "close": 57.13, "volume": 3983710.0}, {"date": "2023-09-01", "close": 56.51, "volume": 2848060.0}, {"date": "2023-09-05", "close": 55.59, "volume": 4170442.0}, {"date": "2023-09-06", "close": 56.34, "volume": 3815401.0}, {"date": "2023-09-07", "close": 56.6, "volume": 3554879.0}, {"date": "2023-09-08", "close": 57.07, "volume": 3627772.0}, {"date": "2023-09-11", "close": 57.43, "volume": 5586324.0}, {"date": "2023-09-12", "close": 57.21, "volume": 4702373.0}, {"date": "2023-09-13", "close": 58.13, "volume": 6005967.0}, {"date": "2023-09-14", "close": 58.68, "volume": 5419631.0}, {"date": "2023-09-15", "close": 57.97, "volume": 9226008.0}, {"date": "2023-09-18", "close": 57.99, "volume": 4445305.0}, {"date": "2023-09-19", "close": 58.52, "volume": 7855967.0}, {"date": "2023-09-20", "close": 59.96, "volume": 7670612.0}, {"date": "2023-09-21", "close": 59.38, "volume": 4904879.0}, {"date": "2023-09-22", "close": 59.73, "volume": 4904301.0}, {"date": "2023-09-25", "close": 59.49, "volume": 3617792.0}, {"date": "2023-09-26", "close": 57.72, "volume": 6275456.0}, {"date": "2023-09-27", "close": 57.21, "volume": 4481208.0}, {"date": "2023-09-28", "close": 56.87, "volume": 4362276.0}, {"date": "2023-09-29", "close": 57.22, "volume": 4079177.0}, {"date": "2023-10-02", "close": 55.03, "volume": 4875510.0}, {"date": "2023-10-03", "close": 55.84, "volume": 5161429.0}, {"date": "2023-10-04", "close": 56.63, "volume": 3948650.0}, {"date": "2023-10-05", "close": 56.48, "volume": 3835402.0}, {"date": "2023-10-06", "close": 57.35, "volume": 6337243.0}, {"date": "2023-10-09", "close": 57.65, "volume": 2702071.0}, {"date": "2023-10-10", "close": 58.06, "volume": 3117921.0}, {"date": "2023-10-11", "close": 58.81, "volume": 3116447.0}, {"date": "2023-10-12", "close": 58.15, "volume": 4775605.0}, {"date": "2023-10-13", "close": 58.86, "volume": 3732804.0}, {"date": "2023-10-16", "close": 59.56, "volume": 3184749.0}, {"date": "2023-10-17", "close": 59.51, "volume": 3778772.0}, {"date": "2023-10-18", "close": 59.33, "volume": 3830795.0}, {"date": "2023-10-19", "close": 59.05, "volume": 4442349.0}, {"date": "2023-10-20", "close": 58.1, "volume": 4224753.0}, {"date": "2023-10-23", "close": 58.05, "volume": 4854204.0}, {"date": "2023-10-24", "close": 59.08, "volume": 3854024.0}, {"date": "2023-10-25", "close": 59.47, "volume": 3133135.0}, {"date": "2023-10-26", "close": 59.77, "volume": 3468075.0}, {"date": "2023-10-27", "close": 58.31, "volume": 4310657.0}, {"date": "2023-10-30", "close": 58.74, "volume": 3818363.0}, {"date": "2023-10-31", "close": 59.27, "volume": 3832317.0}, {"date": "2023-11-01", "close": 60.54, "volume": 5029555.0}, {"date": "2023-11-02", "close": 61.07, "volume": 3961331.0}, {"date": "2023-11-03", "close": 61.03, "volume": 3920644.0}, {"date": "2023-11-06", "close": 60.56, "volume": 3139679.0}, {"date": "2023-11-07", "close": 59.83, "volume": 3515267.0}, {"date": "2023-11-08", "close": 59.08, "volume": 3953319.0}, {"date": "2023-11-09", "close": 58.7, "volume": 3871713.0}, {"date": "2023-11-10", "close": 59.2, "volume": 2912085.0}, {"date": "2023-11-13", "close": 58.27, "volume": 2960520.0}, {"date": "2023-11-14", "close": 60.3, "volume": 4249996.0}, {"date": "2023-11-15", "close": 60.09, "volume": 3439464.0}, {"date": "2023-11-16", "close": 60.7, "volume": 3970758.0}, {"date": "2023-11-17", "close": 60.56, "volume": 4327899.0}, {"date": "2023-11-20", "close": 60.06, "volume": 6312097.0}, {"date": "2023-11-21", "close": 60.02, "volume": 4139425.0}, {"date": "2023-11-22", "close": 60.43, "volume": 4060368.0}, {"date": "2023-11-24", "close": 60.52, "volume": 1357714.0}, {"date": "2023-11-27", "close": 60.45, "volume": 2834511.0}, {"date": "2023-11-28", "close": 60.97, "volume": 3667134.0}, {"date": "2023-11-29", "close": 60.0, "volume": 4314036.0}, {"date": "2023-11-30", "close": 60.84, "volume": 4797083.0}, {"date": "2023-12-01", "close": 61.43, "volume": 2918601.0}, {"date": "2023-12-04", "close": 61.47, "volume": 3606894.0}, {"date": "2023-12-05", "close": 61.03, "volume": 3110402.0}, {"date": "2023-12-06", "close": 61.97, "volume": 3779834.0}, {"date": "2023-12-07", "close": 61.55, "volume": 3749574.0}, {"date": "2023-12-08", "close": 60.91, "volume": 4343741.0}, {"date": "2023-12-11", "close": 61.55, "volume": 4332546.0}, {"date": "2023-12-12", "close": 61.16, "volume": 3289916.0}, {"date": "2023-12-13", "close": 63.33, "volume": 6787195.0}, {"date": "2023-12-14", "close": 62.57, "volume": 7975226.0}, {"date": "2023-12-15", "close": 61.58, "volume": 10786570.0}, {"date": "2023-12-18", "close": 62.35, "volume": 6632184.0}, {"date": "2023-12-19", "close": 62.12, "volume": 6398808.0}, {"date": "2023-12-20", "close": 61.31, "volume": 4264488.0}, {"date": "2023-12-21", "close": 61.53, "volume": 2807677.0}, {"date": "2023-12-22", "close": 62.06, "volume": 2429409.0}, {"date": "2023-12-26", "close": 62.25, "volume": 2147501.0}, {"date": "2023-12-27", "close": 61.54, "volume": 2865927.0}, {"date": "2023-12-28", "close": 61.89, "volume": 2421925.0}, {"date": "2023-12-29", "close": 61.91, "volume": 2813294.0}, {"date": "2024-01-02", "close": 63.47, "volume": 4627632.0}, {"date": "2024-01-03", "close": 63.58, "volume": 4538619.0}, {"date": "2024-01-04", "close": 63.73, "volume": 3129383.0}, {"date": "2024-01-05", "close": 63.73, "volume": 3531014.0}, {"date": "2024-01-08", "close": 63.58, "volume": 3739019.0}, {"date": "2024-01-09", "close": 63.27, "volume": 3510854.0}, {"date": "2024-01-10", "close": 62.72, "volume": 3341237.0}, {"date": "2024-01-11", "close": 61.0, "volume": 3825893.0}, {"date": "2024-01-12", "close": 61.31, "volume": 2753662.0}, {"date": "2024-01-16", "close": 60.91, "volume": 4354416.0}, {"date": "2024-01-17", "close": 60.09, "volume": 4019628.0}, {"date": "2024-01-18", "close": 59.65, "volume": 4447824.0}, {"date": "2024-01-19", "close": 59.48, "volume": 3582365.0}, {"date": "2024-01-22", "close": 58.93, "volume": 3858678.0}, {"date": "2024-01-23", "close": 59.19, "volume": 4648414.0}, {"date": "2024-01-24", "close": 58.22, "volume": 6092698.0}, {"date": "2024-01-25", "close": 58.89, "volume": 6469987.0}, {"date": "2024-01-26", "close": 59.39, "volume": 4038883.0}, {"date": "2024-01-29", "close": 59.66, "volume": 4798769.0}, {"date": "2024-01-30", "close": 59.76, "volume": 3782944.0}, {"date": "2024-01-31", "close": 59.87, "volume": 13842810.0}, {"date": "2024-02-01", "close": 61.14, "volume": 5303174.0}, {"date": "2024-02-02", "close": 59.82, "volume": 3901771.0}, {"date": "2024-02-05", "close": 58.52, "volume": 3177022.0}, {"date": "2024-02-06", "close": 58.44, "volume": 2918511.0}, {"date": "2024-02-07", "close": 58.37, "volume": 2621191.0}, {"date": "2024-02-08", "close": 58.0, "volume": 2570853.0}, {"date": "2024-02-09", "close": 58.17, "volume": 2732759.0}, {"date": "2024-02-12", "close": 58.97, "volume": 2691147.0}, {"date": "2024-02-13", "close": 58.28, "volume": 3253433.0}, {"date": "2024-02-14", "close": 58.68, "volume": 3965918.0}, {"date": "2024-02-15", "close": 59.01, "volume": 3571439.0}, {"date": "2024-02-16", "close": 59.07, "volume": 2476070.0}, {"date": "2024-02-20", "close": 59.19, "volume": 2895128.0}, {"date": "2024-02-21", "close": 59.81, "volume": 3579235.0}, {"date": "2024-02-22", "close": 59.33, "volume": 3251218.0}, {"date": "2024-02-23", "close": 59.33, "volume": 2415408.0}, {"date": "2024-02-26", "close": 58.05, "volume": 2418853.0}, {"date": "2024-02-27", "close": 58.28, "volume": 5752645.0}, {"date": "2024-02-28", "close": 57.67, "volume": 6761904.0}, {"date": "2024-02-29", "close": 52.69, "volume": 22782210.0}, {"date": "2024-03-01", "close": 49.57, "volume": 18786260.0}, {"date": "2024-03-04", "close": 51.06, "volume": 10184440.0}, {"date": "2024-03-05", "close": 48.65, "volume": 12549190.0}, {"date": "2024-03-06", "close": 48.44, "volume": 14401880.0}, {"date": "2024-03-07", "close": 50.04, "volume": 17186850.0}, {"date": "2024-03-08", "close": 51.02, "volume": 8848743.0}, {"date": "2024-03-11", "close": 52.91, "volume": 9838055.0}, {"date": "2024-03-12", "close": 51.9, "volume": 8809681.0}, {"date": "2024-03-13", "close": 51.5, "volume": 5420040.0}, {"date": "2024-03-14", "close": 51.88, "volume": 11860000.0}, {"date": "2024-03-15", "close": 51.99, "volume": 11161030.0}, {"date": "2024-03-18", "close": 52.04, "volume": 7217688.0}, {"date": "2024-03-19", "close": 52.43, "volume": 5656951.0}, {"date": "2024-03-20", "close": 52.58, "volume": 4547253.0}, {"date": "2024-03-21", "close": 52.3, "volume": 3854120.0}, {"date": "2024-03-22", "close": 52.27, "volume": 3312618.0}, {"date": "2024-03-25", "close": 52.48, "volume": 3022666.0}, {"date": "2024-03-26", "close": 51.8, "volume": 3498397.0}, {"date": "2024-03-27", "close": 53.38, "volume": 3691769.0}, {"date": "2024-03-28", "close": 53.75, "volume": 3556393.0}, {"date": "2024-04-01", "close": 53.28, "volume": 4266575.0}, {"date": "2024-04-02", "close": 54.08, "volume": 4561558.0}, {"date": "2024-04-03", "close": 54.09, "volume": 4122634.0}, {"date": "2024-04-04", "close": 53.77, "volume": 7021959.0}, {"date": "2024-04-05", "close": 53.53, "volume": 4483985.0}, {"date": "2024-04-08", "close": 54.08, "volume": 4473442.0}, {"date": "2024-04-09", "close": 54.37, "volume": 2331382.0}, {"date": "2024-04-10", "close": 53.75, "volume": 3263922.0}, {"date": "2024-04-11", "close": 53.49, "volume": 2630991.0}, {"date": "2024-04-12", "close": 53.17, "volume": 3010402.0}, {"date": "2024-04-15", "close": 53.17, "volume": 3826484.0}, {"date": "2024-04-16", "close": 52.53, "volume": 3849838.0}, {"date": "2024-04-17", "close": 53.19, "volume": 3926393.0}, {"date": "2024-04-18", "close": 53.76, "volume": 3086997.0}, {"date": "2024-04-19", "close": 54.72, "volume": 4477921.0}, {"date": "2024-04-22", "close": 54.96, "volume": 3996079.0}, {"date": "2024-04-23", "close": 55.27, "volume": 4432126.0}, {"date": "2024-04-24", "close": 55.33, "volume": 4614423.0}, {"date": "2024-04-25", "close": 55.01, "volume": 6717657.0}, {"date": "2024-04-26", "close": 53.96, "volume": 6451721.0}, {"date": "2024-04-29", "close": 54.48, "volume": 3884610.0}, {"date": "2024-04-30", "close": 53.73, "volume": 6805638.0}, {"date": "2024-05-01", "close": 53.78, "volume": 4589568.0}, {"date": "2024-05-02", "close": 53.79, "volume": 3910474.0}, {"date": "2024-05-03", "close": 54.25, "volume": 3285090.0}, {"date": "2024-05-06", "close": 54.36, "volume": 4816676.0}, {"date": "2024-05-07", "close": 55.02, "volume": 4676302.0}, {"date": "2024-05-08", "close": 54.93, "volume": 3123283.0}, {"date": "2024-05-09", "close": 55.24, "volume": 4374912.0}, {"date": "2024-05-10", "close": 55.46, "volume": 2432982.0}, {"date": "2024-05-13", "close": 55.83, "volume": 4508281.0}, {"date": "2024-05-14", "close": 55.56, "volume": 2693913.0}, {"date": "2024-05-15", "close": 55.79, "volume": 2278367.0}, {"date": "2024-05-16", "close": 55.85, "volume": 2483464.0}, {"date": "2024-05-17", "close": 55.52, "volume": 4092822.0}, {"date": "2024-05-20", "close": 56.07, "volume": 3694233.0}, {"date": "2024-05-21", "close": 56.74, "volume": 2974446.0}, {"date": "2024-05-22", "close": 55.52, "volume": 4231139.0}, {"date": "2024-05-23", "close": 54.05, "volume": 3074881.0}, {"date": "2024-05-24", "close": 53.72, "volume": 2016201.0}, {"date": "2024-05-28", "close": 53.74, "volume": 2561453.0}, {"date": "2024-05-29", "close": 53.3, "volume": 3238116.0}, {"date": "2024-05-30", "close": 54.32, "volume": 3206507.0}, {"date": "2024-05-31", "close": 55.45, "volume": 11067870.0}, {"date": "2024-06-03", "close": 55.28, "volume": 3195100.0}, {"date": "2024-06-04", "close": 56.03, "volume": 3460030.0}, {"date": "2024-06-05", "close": 55.16, "volume": 2474913.0}, {"date": "2024-06-06", "close": 54.82, "volume": 2395085.0}, {"date": "2024-06-07", "close": 54.74, "volume": 3824525.0}, {"date": "2024-06-10", "close": 55.24, "volume": 4067987.0}, {"date": "2024-06-11", "close": 55.04, "volume": 3273623.0}, {"date": "2024-06-12", "close": 54.77, "volume": 3006344.0}, {"date": "2024-06-13", "close": 54.34, "volume": 3339755.0}, {"date": "2024-06-14", "close": 53.77, "volume": 2400617.0}, {"date": "2024-06-17", "close": 53.24, "volume": 2255935.0}, {"date": "2024-06-18", "close": 53.12, "volume": 4269039.0}, {"date": "2024-06-20", "close": 53.53, "volume": 3028147.0}, {"date": "2024-06-21", "close": 53.37, "volume": 6889808.0}, {"date": "2024-06-24", "close": 53.98, "volume": 2705293.0}, {"date": "2024-06-25", "close": 53.74, "volume": 2312056.0}, {"date": "2024-06-26", "close": 53.79, "volume": 2662913.0}, {"date": "2024-06-27", "close": 53.85, "volume": 2471025.0}, {"date": "2024-06-28", "close": 53.41, "volume": 3726729.0}, {"date": "2024-07-01", "close": 52.43, "volume": 2158409.0}, {"date": "2024-07-02", "close": 53.2, "volume": 2660989.0}, {"date": "2024-07-03", "close": 52.75, "volume": 1178345.0}, {"date": "2024-07-05", "close": 52.69, "volume": 1653017.0}, {"date": "2024-07-08", "close": 52.11, "volume": 2244958.0}, {"date": "2024-07-09", "close": 52.47, "volume": 2240529.0}, {"date": "2024-07-10", "close": 52.59, "volume": 2129136.0}, {"date": "2024-07-11", "close": 54.08, "volume": 3535710.0}, {"date": "2024-07-12", "close": 54.28, "volume": 2353946.0}, {"date": "2024-07-15", "close": 53.23, "volume": 2219567.0}, {"date": "2024-07-16", "close": 53.93, "volume": 2377728.0}, {"date": "2024-07-17", "close": 55.315, "volume": 3242316.0}, {"date": "2024-07-18", "close": 55.78, "volume": 3023854.0}, {"date": "2024-07-19", "close": 55.94, "volume": 3043940.0}, {"date": "2024-07-22", "close": 55.74, "volume": 2545063.0}, {"date": "2024-07-23", "close": 55.14, "volume": 2164876.0}, {"date": "2024-07-24", "close": 56.36, "volume": 2907547.0}, {"date": "2024-07-25", "close": 56.87, "volume": 4932466.0}, {"date": "2024-07-26", "close": 57.36, "volume": 3434870.0}, {"date": "2024-07-29", "close": 57.69, "volume": 1995659.0}, {"date": "2024-07-30", "close": 58.63, "volume": 2497976.0}, {"date": "2024-07-31", "close": 58.28, "volume": 6198289.0}, {"date": "2024-08-01", "close": 59.11, "volume": 4540099.0}, {"date": "2024-08-02", "close": 59.75, "volume": 3640956.0}, {"date": "2024-08-05", "close": 57.99, "volume": 4273823.0}, {"date": "2024-08-06", "close": 57.86, "volume": 3064019.0}, {"date": "2024-08-07", "close": 58.36, "volume": 2768021.0}, {"date": "2024-08-08", "close": 58.15, "volume": 3025002.0}, {"date": "2024-08-09", "close": 57.96, "volume": 1795173.0}, {"date": "2024-08-12", "close": 58.02, "volume": 1792063.0}, {"date": "2024-08-13", "close": 59.66, "volume": 4337647.0}, {"date": "2024-08-14", "close": 58.96, "volume": 5190786.0}, {"date": "2024-08-15", "close": 58.9, "volume": 2483616.0}, {"date": "2024-08-16", "close": 59.98, "volume": 5147641.0}, {"date": "2024-08-19", "close": 60.15, "volume": 2266126.0}, {"date": "2024-08-20", "close": 59.99, "volume": 2669453.0}, {"date": "2024-08-21", "close": 59.96, "volume": 1574086.0}, {"date": "2024-08-22", "close": 59.92, "volume": 1581113.0}, {"date": "2024-08-23", "close": 60.12, "volume": 2069299.0}, {"date": "2024-08-26", "close": 61.46, "volume": 3678662.0}, {"date": "2024-08-27", "close": 60.89, "volume": 2645637.0}, {"date": "2024-08-28", "close": 60.68, "volume": 1545597.0}, {"date": "2024-08-29", "close": 61.39, "volume": 2940269.0}, {"date": "2024-08-30", "close": 61.23, "volume": 2858332.0}, {"date": "2024-09-03", "close": 62.52, "volume": 3410354.0}, {"date": "2024-09-04", "close": 63.16, "volume": 4033934.0}, {"date": "2024-09-05", "close": 63.46, "volume": 2969476.0}, {"date": "2024-09-06", "close": 62.91, "volume": 4731757.0}, {"date": "2024-09-09", "close": 63.49, "volume": 2687848.0}, {"date": "2024-09-10", "close": 63.84, "volume": 4935062.0}, {"date": "2024-09-11", "close": 63.85, "volume": 4352787.0}, {"date": "2024-09-12", "close": 63.89, "volume": 4886474.0}, {"date": "2024-09-13", "close": 63.84, "volume": 2961647.0}, {"date": "2024-09-16", "close": 64.56, "volume": 3933171.0}, {"date": "2024-09-17", "close": 64.5, "volume": 3519814.0}, {"date": "2024-09-18", "close": 64.36, "volume": 5170966.0}, {"date": "2024-09-19", "close": 64.06, "volume": 4861174.0}, {"date": "2024-09-20", "close": 64.13, "volume": 7665855.0}, {"date": "2024-09-23", "close": 63.96, "volume": 2006153.0}, {"date": "2024-09-24", "close": 64.17, "volume": 4888058.0}, {"date": "2024-09-25", "close": 64.19, "volume": 2882874.0}, {"date": "2024-09-26", "close": 63.98, "volume": 2031629.0}, {"date": "2024-09-27", "close": 64.57, "volume": 1912936.0}, {"date": "2024-09-30", "close": 65.3, "volume": 3139754.0}, {"date": "2024-10-01", "close": 65.32, "volume": 2621287.0}, {"date": "2024-10-02", "close": 65.15, "volume": 1940369.0}, {"date": "2024-10-03", "close": 64.4, "volume": 1818293.0}, {"date": "2024-10-04", "close": 63.73, "volume": 3052914.0}, {"date": "2024-10-07", "close": 63.01, "volume": 4288920.0}, {"date": "2024-10-08", "close": 62.93, "volume": 2743995.0}, {"date": "2024-10-09", "close": 62.58, "volume": 1867470.0}, {"date": "2024-10-10", "close": 62.16, "volume": 2277396.0}, {"date": "2024-10-11", "close": 62.31, "volume": 2822159.0}, {"date": "2024-10-14", "close": 63.02, "volume": 3148015.0}, {"date": "2024-10-15", "close": 63.43, "volume": 3413211.0}, {"date": "2024-10-16", "close": 64.01, "volume": 2590483.0}, {"date": "2024-10-17", "close": 63.25, "volume": 3382558.0}, {"date": "2024-10-18", "close": 64.07, "volume": 3651774.0}, {"date": "2024-10-21", "close": 63.43, "volume": 2178848.0}, {"date": "2024-10-22", "close": 63.68, "volume": 2244157.0}, {"date": "2024-10-23", "close": 64.32, "volume": 2338233.0}, {"date": "2024-10-24", "close": 65.11, "volume": 4941016.0}, {"date": "2024-10-25", "close": 64.46, "volume": 7028049.0}, {"date": "2024-10-28", "close": 64.48, "volume": 4165714.0}, {"date": "2024-10-29", "close": 63.34, "volume": 6475726.0}, {"date": "2024-10-30", "close": 63.05, "volume": 2894626.0}, {"date": "2024-10-31", "close": 66.81, "volume": 6805346.0}, {"date": "2024-11-01", "close": 66.69, "volume": 6860953.0}, {"date": "2024-11-04", "close": 65.82, "volume": 12450770.0}, {"date": "2024-11-05", "close": 66.33, "volume": 4713540.0}, {"date": "2024-11-06", "close": 66.49, "volume": 5057919.0}, {"date": "2024-11-07", "close": 66.2, "volume": 4185826.0}, {"date": "2024-11-08", "close": 67.37, "volume": 3859144.0}, {"date": "2024-11-11", "close": 68.65, "volume": 5555993.0}, {"date": "2024-11-12", "close": 68.61, "volume": 5337499.0}, {"date": "2024-11-13", "close": 68.65, "volume": 4068272.0}, {"date": "2024-11-14", "close": 68.91, "volume": 3347527.0}, {"date": "2024-11-15", "close": 69.46, "volume": 4018542.0}, {"date": "2024-11-18", "close": 69.94, "volume": 2598128.0}, {"date": "2024-11-19", "close": 69.57, "volume": 2268127.0}, {"date": "2024-11-20", "close": 70.05, "volume": 2439601.0}, {"date": "2024-11-21", "close": 71.38, "volume": 2645011.0}, {"date": "2024-11-22", "close": 71.35, "volume": 2065350.0}, {"date": "2024-11-25", "close": 71.6, "volume": 3122602.0}, {"date": "2024-11-26", "close": 71.87, "volume": 3155878.0}, {"date": "2024-11-27", "close": 72.92, "volume": 2528394.0}, {"date": "2024-11-29", "close": 72.56, "volume": 1383042.0}, {"date": "2024-12-02", "close": 71.2, "volume": 2718032.0}, {"date": "2024-12-03", "close": 71.0, "volume": 2672529.0}, {"date": "2024-12-04", "close": 70.72, "volume": 3233348.0}, {"date": "2024-12-05", "close": 70.86, "volume": 2518525.0}, {"date": "2024-12-06", "close": 69.74, "volume": 3432767.0}, {"date": "2024-12-09", "close": 69.11, "volume": 2760687.0}, {"date": "2024-12-10", "close": 69.15, "volume": 2587458.0}, {"date": "2024-12-11", "close": 68.36, "volume": 3013003.0}, {"date": "2024-12-12", "close": 68.49, "volume": 2575276.0}, {"date": "2024-12-13", "close": 68.12, "volume": 2253986.0}, {"date": "2024-12-16", "close": 67.66, "volume": 4244692.0}, {"date": "2024-12-17", "close": 68.08, "volume": 6459715.0}, {"date": "2024-12-18", "close": 66.4, "volume": 5884925.0}, {"date": "2024-12-19", "close": 66.65, "volume": 4607989.0}, {"date": "2024-12-20", "close": 67.4, "volume": 13060780.0}, {"date": "2024-12-23", "close": 67.72, "volume": 2535653.0}, {"date": "2024-12-24", "close": 68.21, "volume": 943915.0}, {"date": "2024-12-26", "close": 68.18, "volume": 1394942.0}, {"date": "2024-12-27", "close": 68.14, "volume": 2014955.0}, {"date": "2024-12-30", "close": 67.59, "volume": 2642910.0}, {"date": "2024-12-31", "close": 67.52, "volume": 2143881.0}, {"date": "2025-01-02", "close": 66.86, "volume": 2817170.0}, {"date": "2025-01-03", "close": 66.69, "volume": 3157381.0}, {"date": "2025-01-06", "close": 65.14, "volume": 3657563.0}, {"date": "2025-01-07", "close": 65.64, "volume": 3017834.0}, {"date": "2025-01-08", "close": 66.39, "volume": 3714749.0}, {"date": "2025-01-10", "close": 63.37, "volume": 5441065.0}, {"date": "2025-01-13", "close": 63.62, "volume": 3114553.0}, {"date": "2025-01-14", "close": 64.08, "volume": 5952823.0}, {"date": "2025-01-15", "close": 64.94, "volume": 2655622.0}, {"date": "2025-01-16", "close": 66.2, "volume": 3024125.0}, {"date": "2025-01-17", "close": 66.72, "volume": 3235025.0}, {"date": "2025-01-21", "close": 67.68, "volume": 4147485.0}, {"date": "2025-01-22", "close": 66.98, "volume": 3746056.0}, {"date": "2025-01-23", "close": 66.06, "volume": 3928593.0}, {"date": "2025-01-24", "close": 66.61, "volume": 3110246.0}, {"date": "2025-01-27", "close": 67.99, "volume": 4142654.0}, {"date": "2025-01-28", "close": 66.43, "volume": 3043657.0}, {"date": "2025-01-29", "close": 66.07, "volume": 2447363.0}, {"date": "2025-01-30", "close": 66.86, "volume": 2704356.0}, {"date": "2025-01-31", "close": 67.2, "volume": 6442305.0}, {"date": "2025-02-03", "close": 67.75, "volume": 2916894.0}, {"date": "2025-02-04", "close": 67.32, "volume": 2716439.0}, {"date": "2025-02-05", "close": 67.95, "volume": 2941056.0}, {"date": "2025-02-06", "close": 67.12, "volume": 5611554.0}, {"date": "2025-02-07", "close": 66.6, "volume": 3797802.0}, {"date": "2025-02-10", "close": 66.88, "volume": 2638335.0}, {"date": "2025-02-11", "close": 67.19, "volume": 2284376.0}, {"date": "2025-02-12", "close": 67.4, "volume": 2706184.0}, {"date": "2025-02-13", "close": 68.4, "volume": 2433124.0}, {"date": "2025-02-14", "close": 68.61, "volume": 4167843.0}, {"date": "2025-02-18", "close": 68.54, "volume": 3177198.0}, {"date": "2025-02-19", "close": 69.07, "volume": 2425334.0}, {"date": "2025-02-20", "close": 69.32, "volume": 1878416.0}, {"date": "2025-02-21", "close": 69.94, "volume": 2379446.0}, {"date": "2025-02-24", "close": 70.78, "volume": 3010279.0}, {"date": "2025-02-25", "close": 70.45, "volume": 3713403.0}, {"date": "2025-02-26", "close": 69.97, "volume": 3907881.0}, {"date": "2025-02-27", "close": 70.76, "volume": 4553494.0}, {"date": "2025-02-28", "close": 72.1, "volume": 7085490.0}, {"date": "2025-03-03", "close": 71.9, "volume": 5015622.0}, {"date": "2025-03-04", "close": 70.03, "volume": 4212130.0}, {"date": "2025-03-05", "close": 68.73, "volume": 6974979.0}, {"date": "2025-03-06", "close": 67.66, "volume": 5262259.0}, {"date": "2025-03-07", "close": 68.0, "volume": 3849597.0}, {"date": "2025-03-10", "close": 69.35, "volume": 4830462.0}, {"date": "2025-03-11", "close": 68.73, "volume": 3381652.0}, {"date": "2025-03-12", "close": 68.85, "volume": 3356637.0}, {"date": "2025-03-13", "close": 68.665, "volume": 2409372.0}, {"date": "2025-03-14", "close": 69.75, "volume": 4170824.0}, {"date": "2025-03-17", "close": 69.96, "volume": 3751097.0}, {"date": "2025-03-18", "close": 70.28, "volume": 3159766.0}, {"date": "2025-03-19", "close": 70.24, "volume": 3111967.0}, {"date": "2025-03-20", "close": 70.09, "volume": 3039122.0}, {"date": "2025-03-21", "close": 69.11, "volume": 6689303.0}, {"date": "2025-03-24", "close": 68.86, "volume": 3157004.0}, {"date": "2025-03-25", "close": 67.93, "volume": 3110217.0}, {"date": "2025-03-26", "close": 68.92, "volume": 3540567.0}, {"date": "2025-03-27", "close": 69.32, "volume": 3870701.0}, {"date": "2025-03-28", "close": 69.72, "volume": 3533624.0}, {"date": "2025-03-31", "close": 70.79, "volume": 3772295.0}, {"date": "2025-04-01", "close": 70.72, "volume": 2233424.0}, {"date": "2025-04-02", "close": 70.9, "volume": 2054721.0}, {"date": "2025-04-03", "close": 72.14, "volume": 3573485.0}, {"date": "2025-04-04", "close": 67.89, "volume": 5680837.0}, {"date": "2025-04-07", "close": 67.06, "volume": 7971226.0}, {"date": "2025-04-08", "close": 67.04, "volume": 5792530.0}, {"date": "2025-04-09", "close": 68.58, "volume": 6518046.0}, {"date": "2025-04-10", "close": 68.41, "volume": 3491649.0}, {"date": "2025-04-11", "close": 69.555, "volume": 3148381.0}, {"date": "2025-04-14", "close": 70.73, "volume": 2515683.0}, {"date": "2025-04-15", "close": 70.27, "volume": 2556862.0}, {"date": "2025-04-16", "close": 69.1, "volume": 2824027.0}, {"date": "2025-04-17", "close": 70.13, "volume": 2784549.0}, {"date": "2025-04-21", "close": 68.97, "volume": 5664881.0}, {"date": "2025-04-22", "close": 71.39, "volume": 5162419.0}, {"date": "2025-04-23", "close": 71.55, "volume": 5639066.0}, {"date": "2025-04-24", "close": 70.29, "volume": 6499723.0}, {"date": "2025-04-25", "close": 69.0, "volume": 4816862.0}, {"date": "2025-04-28", "close": 69.58, "volume": 2994570.0}, {"date": "2025-04-29", "close": 70.67, "volume": 2539303.0}, {"date": "2025-04-30", "close": 70.7, "volume": 4468347.0}, {"date": "2025-05-01", "close": 70.4, "volume": 3389198.0}, {"date": "2025-05-02", "close": 70.77, "volume": 3854528.0}, {"date": "2025-05-05", "close": 70.89, "volume": 5645613.0}, {"date": "2025-05-06", "close": 71.06, "volume": 2765389.0}, {"date": "2025-05-07", "close": 71.36, "volume": 4552365.0}, {"date": "2025-05-08", "close": 70.17, "volume": 3159991.0}, {"date": "2025-05-09", "close": 70.61, "volume": 2479336.0}, {"date": "2025-05-12", "close": 67.78, "volume": 4783677.0}, {"date": "2025-05-13", "close": 68.31, "volume": 5328251.0}, {"date": "2025-05-14", "close": 68.8, "volume": 5338081.0}, {"date": "2025-05-15", "close": 71.26, "volume": 6642343.0}, {"date": "2025-05-16", "close": 72.38, "volume": 7154049.0}, {"date": "2025-05-19", "close": 72.21, "volume": 5044860.0}, {"date": "2025-05-20", "close": 72.315, "volume": 3538579.0}, {"date": "2025-05-21", "close": 69.92, "volume": 4134595.0}, {"date": "2025-05-22", "close": 69.21, "volume": 4059209.0}, {"date": "2025-05-23", "close": 69.73, "volume": 3077561.0}, {"date": "2025-05-27", "close": 69.805, "volume": 2578607.0}, {"date": "2025-05-28", "close": 68.93, "volume": 2425697.0}, {"date": "2025-05-29", "close": 69.47, "volume": 2024809.0}, {"date": "2025-05-30", "close": 70.1, "volume": 3985888.0}, {"date": "2025-06-02", "close": 69.73, "volume": 2506375.0}, {"date": "2025-06-03", "close": 69.33, "volume": 3344824.0}, {"date": "2025-06-04", "close": 68.5, "volume": 2286304.0}, {"date": "2025-06-05", "close": 68.57, "volume": 1841302.0}, {"date": "2025-06-06", "close": 68.51, "volume": 1876660.0}, {"date": "2025-06-09", "close": 68.38, "volume": 2509611.0}, {"date": "2025-06-10", "close": 68.96, "volume": 2640751.0}, {"date": "2025-06-11", "close": 68.25, "volume": 3190859.0}, {"date": "2025-06-12", "close": 69.07, "volume": 2569238.0}, {"date": "2025-06-13", "close": 67.62, "volume": 2861377.0}, {"date": "2025-06-16", "close": 66.79, "volume": 3343567.0}, {"date": "2025-06-17", "close": 65.65, "volume": 3460397.0}, {"date": "2025-06-18", "close": 66.28, "volume": 2917293.0}, {"date": "2025-06-20", "close": 66.64, "volume": 6825604.0}, {"date": "2025-06-23", "close": 67.91, "volume": 3405137.0}, {"date": "2025-06-24", "close": 68.23, "volume": 4277162.0}, {"date": "2025-06-25", "close": 67.32, "volume": 2445964.0}, {"date": "2025-06-26", "close": 67.75, "volume": 2166243.0}, {"date": "2025-06-27", "close": 67.78, "volume": 4020533.0}, {"date": "2025-06-30", "close": 68.1, "volume": 4116079.0}, {"date": "2025-07-01", "close": 68.71, "volume": 3711919.0}, {"date": "2025-07-02", "close": 67.56, "volume": 3031435.0}, {"date": "2025-07-03", "close": 68.19, "volume": 2236072.0}, {"date": "2025-07-07", "close": 67.88, "volume": 2193101.0}, {"date": "2025-07-08", "close": 67.56, "volume": 2061258.0}, {"date": "2025-07-09", "close": 67.84, "volume": 2121088.0}, {"date": "2025-07-10", "close": 68.45, "volume": 2542374.0}, {"date": "2025-07-11", "close": 68.62, "volume": 2394427.0}, {"date": "2025-07-14", "close": 69.17, "volume": 2045521.0}, {"date": "2025-07-15", "close": 68.33, "volume": 2460336.0}, {"date": "2025-07-16", "close": 69.17, "volume": 3624417.0}, {"date": "2025-07-17", "close": 69.65, "volume": 2836550.0}, {"date": "2025-07-18", "close": 70.38, "volume": 3421049.0}, {"date": "2025-07-21", "close": 71.57, "volume": 2635281.0}, {"date": "2025-07-22", "close": 73.06, "volume": 2917831.0}, {"date": "2025-07-23", "close": 72.5, "volume": 3526683.0}, {"date": "2025-07-24", "close": 72.78, "volume": 2339790.0}, {"date": "2025-07-25", "close": 72.66, "volume": 2760052.0}, {"date": "2025-07-28", "close": 71.14, "volume": 3396633.0}, {"date": "2025-07-29", "close": 72.34, "volume": 3163751.0}, {"date": "2025-07-30", "close": 72.39, "volume": 4844859.0}, {"date": "2025-07-31", "close": 73.44, "volume": 4367607.0}, {"date": "2025-08-01", "close": 73.47, "volume": 4005116.0}, {"date": "2025-08-04", "close": 74.24, "volume": 5851825.0}, {"date": "2025-08-05", "close": 73.73, "volume": 4542669.0}, {"date": "2025-08-06", "close": 73.3, "volume": 2863322.0}, {"date": "2025-08-07", "close": 73.23, "volume": 3602210.0}, {"date": "2025-08-08", "close": 73.33, "volume": 3328850.0}, {"date": "2025-08-11", "close": 72.675, "volume": 2480829.0}, {"date": "2025-08-12", "close": 72.39, "volume": 3136955.0}, {"date": "2025-08-13", "close": 72.92, "volume": 3227005.0}, {"date": "2025-08-14", "close": 72.39, "volume": 2702983.0}, {"date": "2025-08-15", "close": 71.93, "volume": 7793324.0}, {"date": "2025-08-18", "close": 72.21, "volume": 3113046.0}, {"date": "2025-08-19", "close": 73.22, "volume": 4002050.0}, {"date": "2025-08-20", "close": 73.17, "volume": 3908515.0}, {"date": "2025-08-21", "close": 73.16, "volume": 3099663.0}, {"date": "2025-08-22", "close": 74.26, "volume": 3374386.0}, {"date": "2025-08-25", "close": 73.03, "volume": 2250179.0}, {"date": "2025-08-26", "close": 72.54, "volume": 2733219.0}, {"date": "2025-08-27", "close": 72.87, "volume": 3068343.0}, {"date": "2025-08-28", "close": 72.34, "volume": 3361865.0}, {"date": "2025-08-29", "close": 72.39, "volume": 3003405.0}, {"date": "2025-09-02", "close": 72.14, "volume": 3101423.0}, {"date": "2025-09-03", "close": 72.43, "volume": 3044881.0}, {"date": "2025-09-04", "close": 72.24, "volume": 6804819.0}, {"date": "2025-09-05", "close": 72.68, "volume": 6225939.0}, {"date": "2025-09-08", "close": 71.75, "volume": 6050952.0}, {"date": "2025-09-09", "close": 72.02, "volume": 5443618.0}, {"date": "2025-09-10", "close": 72.31, "volume": 5766877.0}, {"date": "2025-09-11", "close": 72.85, "volume": 7890946.0}, {"date": "2025-09-12", "close": 73.35, "volume": 7080595.0}, {"date": "2025-09-15", "close": 73.05, "volume": 2756632.0}, {"date": "2025-09-16", "close": 72.11, "volume": 3173529.0}, {"date": "2025-09-17", "close": 72.05, "volume": 5337771.0}, {"date": "2025-09-18", "close": 72.17, "volume": 3050046.0}, {"date": "2025-09-19", "close": 72.11, "volume": 10034020.0}, {"date": "2025-09-22", "close": 72.35, "volume": 4129842.0}, {"date": "2025-09-23", "close": 73.04, "volume": 4020338.0}, {"date": "2025-09-24", "close": 77.93, "volume": 14058660.0}, {"date": "2025-09-25", "close": 77.25, "volume": 10846010.0}, {"date": "2025-09-26", "close": 79.28, "volume": 7525527.0}, {"date": "2025-09-29", "close": 80.05, "volume": 5527320.0}, {"date": "2025-09-30", "close": 80.65, "volume": 4011119.0}, {"date": "2025-10-01", "close": 80.31, "volume": 4585642.0}, {"date": "2025-10-02", "close": 79.6, "volume": 6982620.0}, {"date": "2025-10-03", "close": 80.26, "volume": 3850197.0}, {"date": "2025-10-06", "close": 81.0, "volume": 4082801.0}, {"date": "2025-10-07", "close": 81.85, "volume": 3715699.0}, {"date": "2025-10-08", "close": 81.85, "volume": 3142845.0}, {"date": "2025-10-09", "close": 81.26, "volume": 3389921.0}, {"date": "2025-10-10", "close": 80.93, "volume": 4273565.0}, {"date": "2025-10-13", "close": 80.16, "volume": 3800054.0}, {"date": "2025-10-14", "close": 80.85, "volume": 3928522.0}, {"date": "2025-10-15", "close": 81.8, "volume": 4904540.0}, {"date": "2025-10-16", "close": 81.1, "volume": 3959964.0}, {"date": "2025-10-17", "close": 81.16, "volume": 5174886.0}, {"date": "2025-10-20", "close": 81.28, "volume": 4000906.0}, {"date": "2025-10-21", "close": 80.64, "volume": 1888600.0}, {"date": "2025-10-22", "close": 80.69, "volume": 3562342.0}, {"date": "2025-10-23", "close": 80.41, "volume": 4189126.0}, {"date": "2025-10-24", "close": 80.39, "volume": 2910100.0}, {"date": "2025-10-27", "close": 80.69, "volume": 3627923.0}, {"date": "2025-10-28", "close": 79.82, "volume": 4134664.0}, {"date": "2025-10-29", "close": 79.69, "volume": 4254530.0}, {"date": "2025-10-30", "close": 81.59, "volume": 9264008.0}, {"date": "2025-10-31", "close": 81.17, "volume": 6202751.0}, {"date": "2025-11-03", "close": 81.26, "volume": 4716796.0}, {"date": "2025-11-04", "close": 81.59, "volume": 7431095.0}, {"date": "2025-11-05", "close": 81.19, "volume": 6708221.0}, {"date": "2025-11-06", "close": 80.54, "volume": 5096267.0}, {"date": "2025-11-07", "close": 80.91, "volume": 4770054.0}, {"date": "2025-11-10", "close": 80.4, "volume": 5354222.0}, {"date": "2025-11-11", "close": 81.16, "volume": 4506092.0}, {"date": "2025-11-12", "close": 80.72, "volume": 3627066.0}, {"date": "2025-11-13", "close": 80.14, "volume": 5274729.0}, {"date": "2025-11-14", "close": 80.58, "volume": 4233708.0}, {"date": "2025-11-17", "close": 81.31, "volume": 3901260.0}, {"date": "2025-11-18", "close": 81.0, "volume": 3754091.0}, {"date": "2025-11-19", "close": 79.67, "volume": 2879576.0}, {"date": "2025-11-20", "close": 79.49, "volume": 5649711.0}, {"date": "2025-11-21", "close": 79.67, "volume": 3825023.0}, {"date": "2025-11-24", "close": 80.26, "volume": 6340323.0}, {"date": "2025-11-25", "close": 80.39, "volume": 4980558.0}, {"date": "2025-11-26", "close": 81.25, "volume": 2850675.0}, {"date": "2025-11-28", "close": 82.11, "volume": 1364365.0}, {"date": "2025-12-01", "close": 79.73, "volume": 3885663.0}, {"date": "2025-12-02", "close": 79.04, "volume": 4616729.0}, {"date": "2025-12-03", "close": 78.39, "volume": 3625775.0}, {"date": "2025-12-04", "close": 77.77, "volume": 6758037.0}, {"date": "2025-12-05", "close": 77.18, "volume": 3563149.0}, {"date": "2025-12-08", "close": 75.73, "volume": 3197662.0}, {"date": "2025-12-09", "close": 75.72, "volume": 4842559.0}, {"date": "2025-12-10", "close": 74.62, "volume": 4824731.0}, {"date": "2025-12-11", "close": 74.68, "volume": 5494891.0}, {"date": "2025-12-12", "close": 75.15, "volume": 6138447.0}, {"date": "2025-12-15", "close": 75.72, "volume": 6506264.0}, {"date": "2025-12-16", "close": 73.73, "volume": 11254460.0}, {"date": "2025-12-17", "close": 73.14, "volume": 9096537.0}, {"date": "2025-12-18", "close": 73.61, "volume": 8312240.0}, {"date": "2025-12-19", "close": 72.67, "volume": 13564820.0}, {"date": "2025-12-22", "close": 73.85, "volume": 9347520.0}, {"date": "2025-12-23", "close": 74.01, "volume": 8072595.0}, {"date": "2025-12-24", "close": 74.09, "volume": 1427599.0}, {"date": "2025-12-26", "close": 74.42, "volume": 2354271.0}, {"date": "2025-12-29", "close": 74.12, "volume": 3999598.0}, {"date": "2025-12-30", "close": 74.19, "volume": 5420886.0}, {"date": "2025-12-31", "close": 73.86, "volume": 2512973.0}, {"date": "2026-01-02", "close": 74.68, "volume": 4213035.0}, {"date": "2026-01-05", "close": 74.07, "volume": 6584755.0}, {"date": "2026-01-06", "close": 74.43, "volume": 7770908.0}, {"date": "2026-01-07", "close": 73.22, "volume": 3822529.0}, {"date": "2026-01-08", "close": 73.38, "volume": 3082322.0}, {"date": "2026-01-09", "close": 74.26, "volume": 3504145.0}, {"date": "2026-01-12", "close": 74.0, "volume": 5642070.0}, {"date": "2026-01-13", "close": 74.94, "volume": 3462246.0}, {"date": "2026-01-14", "close": 76.2, "volume": 5961081.0}, {"date": "2026-01-15", "close": 75.36, "volume": 6881049.0}, {"date": "2026-01-16", "close": 75.61, "volume": 7378101.0}, {"date": "2026-01-20", "close": 76.21, "volume": 7220551.0}, {"date": "2026-01-21", "close": 76.51, "volume": 13776430.0}, {"date": "2026-01-22", "close": 75.86, "volume": 4388228.0}, {"date": "2026-01-23", "close": 75.01, "volume": 4210470.0}, {"date": "2026-01-26", "close": 75.73, "volume": 5215495.0}, {"date": "2026-01-27", "close": 76.33, "volume": 2118887.0}, {"date": "2026-01-28", "close": 76.01, "volume": 3239992.0}, {"date": "2026-01-29", "close": 75.97, "volume": 3091187.0}, {"date": "2026-01-30", "close": 76.06, "volume": 3920939.0}, {"date": "2026-02-02", "close": 74.5, "volume": 3859130.0}, {"date": "2026-02-03", "close": 75.95, "volume": 4448648.0}, {"date": "2026-02-04", "close": 76.2, "volume": 6071332.0}, {"date": "2026-02-05", "close": 76.12, "volume": 8225375.0}, {"date": "2026-02-06", "close": 75.9, "volume": 7096399.0}, {"date": "2026-02-09", "close": 76.43, "volume": 4240280.0}, {"date": "2026-02-10", "close": 77.5, "volume": 6703261.0}, {"date": "2026-02-11", "close": 77.92, "volume": 5187933.0}, {"date": "2026-02-12", "close": 78.98, "volume": 5514868.0}, {"date": "2026-02-13", "close": 81.59, "volume": 5398150.0}, {"date": "2026-02-17", "close": 80.75, "volume": 4466695.0}, {"date": "2026-02-18", "close": 79.68, "volume": 4064202.0}, {"date": "2026-02-19", "close": 80.82, "volume": 5548367.0}, {"date": "2026-02-20", "close": 81.55, "volume": 4422442.0}, {"date": "2026-02-23", "close": 83.35, "volume": 5219932.0}, {"date": "2026-02-24", "close": 83.91, "volume": 4825462.0}, {"date": "2026-02-25", "close": 83.55, "volume": 5325692.0}, {"date": "2026-02-26", "close": 83.47, "volume": 4863320.0}, {"date": "2026-02-27", "close": 83.36, "volume": 5827585.0}, {"date": "2026-03-02", "close": 83.8, "volume": 3732449.0}, {"date": "2026-03-03", "close": 83.17, "volume": 3057000.0}, {"date": "2026-03-04", "close": 83.04, "volume": 4729928.0}, {"date": "2026-03-05", "close": 82.38, "volume": 5107761.0}, {"date": "2026-03-06", "close": 82.52, "volume": 4606076.0}, {"date": "2026-03-09", "close": 82.1, "volume": 3586477.0}, {"date": "2026-03-10", "close": 81.88, "volume": 3644196.0}, {"date": "2026-03-11", "close": 81.0, "volume": 3745472.0}, {"date": "2026-03-12", "close": 80.82, "volume": 5704352.0}, {"date": "2026-03-13", "close": 81.91, "volume": 4503063.0}, {"date": "2026-03-16", "close": 81.63, "volume": 4298876.0}, {"date": "2026-03-17", "close": 81.41, "volume": 3857678.0}, {"date": "2026-03-18", "close": 80.02, "volume": 3733029.0}, {"date": "2026-03-19", "close": 79.53, "volume": 4345866.0}, {"date": "2026-03-20", "close": 76.77, "volume": 9225005.0}, {"date": "2026-03-23", "close": 76.95, "volume": 5888487.0}, {"date": "2026-03-24", "close": 77.96, "volume": 4313187.0}, {"date": "2026-03-25", "close": 77.7, "volume": 2941815.0}, {"date": "2026-03-26", "close": 77.93, "volume": 3311941.0}, {"date": "2026-03-27", "close": 78.09, "volume": 3786850.0}, {"date": "2026-03-30", "close": 79.165, "volume": 4946269.0}, {"date": "2026-03-31", "close": 79.44, "volume": 4533923.0}, {"date": "2026-04-01", "close": 79.71, "volume": 4618454.0}, {"date": "2026-04-02", "close": 80.74, "volume": 2698173.0}, {"date": "2026-04-06", "close": 80.39, "volume": 3232200.0}, {"date": "2026-04-07", "close": 80.54, "volume": 3391755.0}, {"date": "2026-04-08", "close": 81.46, "volume": 4283383.0}, {"date": "2026-04-09", "close": 82.77, "volume": 3956327.0}, {"date": "2026-04-10", "close": 82.38, "volume": 3515639.0}, {"date": "2026-04-13", "close": 80.45, "volume": 4324572.0}, {"date": "2026-04-14", "close": 79.83, "volume": 5826552.0}, {"date": "2026-04-15", "close": 78.65, "volume": 5267369.0}, {"date": "2026-04-16", "close": 81.05, "volume": 6748544.0}, {"date": "2026-04-17", "close": 81.08, "volume": 4096728.0}, {"date": "2026-04-20", "close": 80.32, "volume": 4041477.0}, {"date": "2026-04-21", "close": 79.08, "volume": 3847347.0}, {"date": "2026-04-22", "close": 78.11, "volume": 4474482.0}, {"date": "2026-04-23", "close": 79.48, "volume": 5379390.0}, {"date": "2026-04-24", "close": 79.15, "volume": 3949557.0}, {"date": "2026-04-27", "close": 79.41, "volume": 3892018.0}, {"date": "2026-04-28", "close": 79.48, "volume": 3790800.0}, {"date": "2026-04-29", "close": 78.82, "volume": 3718972.0}, {"date": "2026-04-30", "close": 82.95, "volume": 9105456.0}, {"date": "2026-05-01", "close": 82.58, "volume": 5345932.0}, {"date": "2026-05-04", "close": 81.17, "volume": 3550414.0}, {"date": "2026-05-05", "close": 81.45, "volume": 4959308.0}, {"date": "2026-05-06", "close": 80.55, "volume": 6705548.0}, {"date": "2026-05-07", "close": 80.43, "volume": 6154870.0}, {"date": "2026-05-08", "close": 79.39, "volume": 4559448.0}, {"date": "2026-05-11", "close": 80.6, "volume": 8070468.0}, {"date": "2026-05-12", "close": 79.9, "volume": 9548207.0}, {"date": "2026-05-13", "close": 79.91, "volume": 3867883.0}, {"date": "2026-05-14", "close": 80.03, "volume": 4269596.0}, {"date": "2026-05-15", "close": 77.92, "volume": 4702227.0}, {"date": "2026-05-18", "close": 78.1, "volume": 4971741.0}, {"date": "2026-05-19", "close": 79.73, "volume": 3642855.0}, {"date": "2026-05-20", "close": 79.86, "volume": 4506249.0}, {"date": "2026-05-21", "close": 80.2, "volume": 6243272.0}, {"date": "2026-05-22", "close": 81.08, "volume": 3738060.0}, {"date": "2026-05-26", "close": 80.78, "volume": 4082211.0}, {"date": "2026-05-27", "close": 81.0, "volume": 4712207.0}, {"date": "2026-05-28", "close": 79.26, "volume": 4736978.0}, {"date": "2026-05-29", "close": 79.5, "volume": 14308530.0}, {"date": "2026-06-01", "close": 76.41, "volume": 5025012.0}, {"date": "2026-06-02", "close": 77.87, "volume": 6010400.0}, {"date": "2026-06-03", "close": 77.39, "volume": 7393416.0}, {"date": "2026-06-04", "close": 77.77, "volume": 4221606.0}, {"date": "2026-06-05", "close": 79.04, "volume": 5334934.0}, {"date": "2026-06-08", "close": 77.62, "volume": 8561702.0}, {"date": "2026-06-09", "close": 77.87, "volume": 5725968.0}, {"date": "2026-06-10", "close": 78.1, "volume": 7119458.0}, {"date": "2026-06-11", "close": 78.27, "volume": 6943270.0}, {"date": "2026-06-12", "close": 79.22, "volume": 5931261.0}, {"date": "2026-06-15", "close": 79.35, "volume": 6542754.0}, {"date": "2026-06-16", "close": 78.98, "volume": 5057209.0}, {"date": "2026-06-17", "close": 77.46, "volume": 6742281.0}, {"date": "2026-06-18", "close": 77.41, "volume": 14786900.0}, {"date": "2026-06-22", "close": 78.81, "volume": 5104767.0}, {"date": "2026-06-23", "close": 80.33, "volume": 4221385.0}, {"date": "2026-06-24", "close": 81.47, "volume": 4135812.0}, {"date": "2026-06-25", "close": 81.75, "volume": 5997280.0}, {"date": "2026-06-26", "close": 82.23, "volume": 6791014.0}, {"date": "2026-06-29", "close": 81.98, "volume": 5801961.0}, {"date": "2026-06-30", "close": 80.3, "volume": 7621083.0}, {"date": "2026-07-01", "close": 79.7, "volume": 5842464.0}, {"date": "2026-07-02", "close": 81.96, "volume": 4250776.0}, {"date": "2026-07-06", "close": 80.37, "volume": 5593877.0}, {"date": "2026-07-07", "close": 80.67, "volume": 4451709.0}, {"date": "2026-07-08", "close": 79.62, "volume": 4365233.0}, {"date": "2026-07-09", "close": 79.02, "volume": 5013219.0}, {"date": "2026-07-10", "close": 80.06, "volume": 3537630.0}, {"date": "2026-07-13", "close": 80.48, "volume": 4476957.0}, {"date": "2026-07-14", "close": 80.17, "volume": 4488764.0}, {"date": "2026-07-15", "close": 79.25, "volume": 7130306.0}, {"date": "2026-07-16", "close": 79.98, "volume": 6334266.0}, {"date": "2026-07-17", "close": 78.77, "volume": 5592618.0}, {"date": "2026-07-20", "close": 78.67, "volume": 4150985.0}, {"date": "2026-07-21", "close": 78.72, "volume": 4023750.0}, {"date": "2026-07-22", "close": 80.19, "volume": 3714673.0}, {"date": "2026-07-23", "close": 80.77, "volume": 5166002.0}, {"date": "2026-07-24", "close": 81.67, "volume": 3235520.0}, {"date": "2026-07-27", "close": 80.71, "volume": 3415059.0}, {"date": "2026-07-28", "close": 80.33, "volume": 4418089.0}, {"date": "2026-07-29", "close": 78.75, "volume": 6460705.0}, {"date": "2026-07-30", "close": 78.23, "volume": 7173202.0}, {"date": "2026-07-31", "close": 78.2, "volume": 7004404.0}, {"date": "2026-08-03", "close": 77.69, "volume": 5178196.0}, {"date": "2026-08-04", "close": 77.75, "volume": 4676362.0}, {"date": "2026-08-05", "close": 77.2, "volume": 5968211.0}, {"date": "2026-08-06", "close": 76.97, "volume": 5379839.0}, {"date": "2026-08-07", "close": 78.07, "volume": 5083095.0}], "refreshing": true}