{"ticker": "ZION", "overview": {"cik": "109380", "ticker": "ZION", "name": "ZIONS BANCORPORATION, NATIONAL ASSOCIATION /UT/", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000109380-26-000111", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0000109380-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0000109380-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000109380-26-000107", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005606", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005579", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005564", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-07-31", "title": "Institutional holdings (13F)", "accession": "0000109380-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0000109380-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0000109380-26-000104", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005412", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0000109380-26-000103", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000109380-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000109380-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000109380-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000109380-26-000097", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "2025 PAYSHELTER 401(K) PLAN - FORM 11-K", "accession": "0000109380-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0000109380-26-000093", "price_sensitive": false}, {"form": "3", "date": "2026-06-04", "title": "FORM 3", "accession": "0000109380-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000109380-26-000089", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0000109380-26-000088", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000109380-26-000086", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-08", "title": "Institutional holdings (13F)", "accession": "0000109380-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0000109380-26-000084", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000109380-26-000083", "price_sensitive": true}]}, "description": "", "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": "ZION", "has_prices": true, "as_of": "2026-08-07", "last": 70.32, "prev_close": 70.58, "change": -0.2600000000000051, "change_pct": -0.003683763105695737, "session_volume": 720501.0, "vwap_5": 71.16855608097845, "vwap_20": 70.44318194572476, "vwap_60": 67.30294013226752, "vwap_250": 59.375224312262, "high_52w": 73.31, "low_52w": 48.92, "avg_volume_20": 1751638.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001532", "src": "13DG", "ticker": "ZION", "cik": "109380", "company": "ZIONS BANCORPORATION, NATIONAL ASSOCIATION /UT/", "company_raw": "ZIONS BANCORPORATION, NATIONAL ASSOCIATION /UT/", "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": "National Commercial Banks", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5.25% passive stake in ZION", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001532-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "13DG-0002100121-26-001022", "src": "13DG", "ticker": "ZION", "cik": "109380", "company": "ZIONS BANCORPORATION, NATIONAL ASSOCIATION /UT/", "company_raw": "ZIONS BANCORPORATION, NATIONAL ASSOCIATION /UT/", "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": "National Commercial Banks", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC takes a 7.4% passive stake in ZION", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-001022-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "13DG-0000102909-26-002724", "src": "13DG", "ticker": "ZION", "cik": "109380", "company": "ZIONS BANCORPORATION, NATIONAL ASSOCIATION /UT/", "company_raw": "ZIONS BANCORPORATION, NATIONAL ASSOCIATION /UT/", "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": "National Commercial Banks", "country": "United States", "headline": "VANGUARD GROUP INC raises a passive stake in ZION", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002724-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "0000109380-26-000112", "src": "INSIDERS", "ticker": "ZION", "cik": "109380", "company": "ZIONS BANCORPORATION, NATIONAL ASSOCIATION /UT/", "company_raw": "ZIONS BANCORPORATION, NATIONAL ASSOCIATION /UT/", "who": "Harris H. Simmons", "who_key": "SIMMONS HARRIS H", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on ZION \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1182870/000010938026000112/0000109380-26-000112-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "0000109380-26-000107", "src": "INSIDERS", "ticker": "ZION", "cik": "109380", "company": "ZIONS BANCORPORATION, NATIONAL ASSOCIATION /UT/", "company_raw": "ZIONS BANCORPORATION, NATIONAL ASSOCIATION /UT/", "who": "Harris H. Simmons", "who_key": "SIMMONS HARRIS H", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on ZION \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1182870/000010938026000107/0000109380-26-000107-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131923}, {"id": "HOUSE-2025-20030288-T49", "src": "CONGRESS", "ticker": "ZION", "cik": "", "company": "ZIONS BANCORPORATION, NATIONAL ASSOCIATION /UT/", "company_raw": "reet Trust > Bank of America\nZions Bancorporation N.A. - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads ZION ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf", "trade_date": "2025-04-29", "timestamp": "2025-04-29", "mins": 795763}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001532", "src": "13DG", "ticker": "ZION", "cik": "109380", "company": "ZIONS BANCORPORATION, NATIONAL ASSOCIATION /UT/", "company_raw": "ZIONS BANCORPORATION, NATIONAL ASSOCIATION /UT/", "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": "National Commercial Banks", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5.25% passive stake in ZION", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001532-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "13DG-0002100121-26-001022", "src": "13DG", "ticker": "ZION", "cik": "109380", "company": "ZIONS BANCORPORATION, NATIONAL ASSOCIATION /UT/", "company_raw": "ZIONS BANCORPORATION, NATIONAL ASSOCIATION /UT/", "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": "National Commercial Banks", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC takes a 7.4% passive stake in ZION", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-001022-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "13DG-0000102909-26-002724", "src": "13DG", "ticker": "ZION", "cik": "109380", "company": "ZIONS BANCORPORATION, NATIONAL ASSOCIATION /UT/", "company_raw": "ZIONS BANCORPORATION, NATIONAL ASSOCIATION /UT/", "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": "National Commercial Banks", "country": "United States", "headline": "VANGUARD GROUP INC raises a passive stake in ZION", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002724-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "ZIONP (ZIONS BANCORPORATION, NATIONAL ASSOCIATION /UT/)", "new_value": "Zions Bancorporation N.A. - Depositary Shares each representing a 1/40th ownership interest in a share of Series A Floating-Rate Non-Cumulative Perpetual Preferred Stock", "effective": "", "evidence": "we hold ZIONP as ZIONS BANCORPORATION, NATIONAL ASSOCIATION /UT/; the NASDAQ universe lists that code as Zions Bancorporation N.A. - Depositary Shares each representing a 1/40th ownership interest in a share of Series A Floating-Rate Non-Cumulative Perpetual Preferred Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-28T17:08:20.357006"}, {"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "ZION (ZIONS BANCORPORATION, NATIONAL ASSOCIATION /UT/)", "new_value": "Zions Bancorporation N.A. - Common Stock", "effective": "", "evidence": "we hold ZION as ZIONS BANCORPORATION, NATIONAL ASSOCIATION /UT/; the NASDAQ universe lists that code as Zions Bancorporation N.A. - Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-28T17:08:20.356965"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Zions Bancorporation N.A. - Depositary Shares each representing a 1/40th ownership interest in a share of Series A Floating-Rate Non-Cumulative Perpetual Preferred Stock", "new_value": "ZIONS BANCORPORATION, NATIONAL ASSOCIATION /UT/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000109380", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000109380", "applied": 1, "detected_at": "2026-10-28T17:08:18.062517"}]}, "key_people": [{"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000109380-26-000111", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0000109380-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0000109380-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000109380-26-000107", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005606", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005579", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005564", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-07-31", "title": "Institutional holdings (13F)", "accession": "0000109380-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0000109380-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0000109380-26-000104", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005412", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0000109380-26-000103", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000109380-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000109380-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000109380-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000109380-26-000097", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "2025 PAYSHELTER 401(K) PLAN - FORM 11-K", "accession": "0000109380-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0000109380-26-000093", "price_sensitive": false}, {"form": "3", "date": "2026-06-04", "title": "FORM 3", "accession": "0000109380-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000109380-26-000089", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0000109380-26-000088", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000109380-26-000086", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-08", "title": "Institutional holdings (13F)", "accession": "0000109380-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0000109380-26-000084", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000109380-26-000083", "price_sensitive": true}], "performance": {"ticker": "ZION", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 28.74, "volume": 2270263.0}, {"date": "2016-08-09", "close": 28.8, "volume": 2198315.0}, {"date": "2016-08-10", "close": 28.31, "volume": 2307911.0}, {"date": "2016-08-11", "close": 28.28, "volume": 1724257.0}, {"date": "2016-08-12", "close": 28.14, "volume": 1530680.0}, {"date": "2016-08-15", "close": 28.63, "volume": 1636380.0}, {"date": "2016-08-16", "close": 28.64, "volume": 1843671.0}, {"date": "2016-08-17", "close": 28.69, "volume": 1893049.0}, {"date": "2016-08-18", "close": 29.08, "volume": 2365365.0}, {"date": "2016-08-19", "close": 29.23, "volume": 2248611.0}, {"date": "2016-08-22", "close": 29.26, "volume": 2141157.0}, {"date": "2016-08-23", "close": 29.28, "volume": 2068426.0}, {"date": "2016-08-24", "close": 29.28, "volume": 1746434.0}, {"date": "2016-08-25", "close": 29.42, "volume": 2147576.0}, {"date": "2016-08-26", "close": 29.67, "volume": 3867907.0}, {"date": "2016-08-29", "close": 30.01, "volume": 2690234.0}, {"date": "2016-08-30", "close": 30.33, "volume": 2169434.0}, {"date": "2016-08-31", "close": 30.59, "volume": 3538607.0}, {"date": "2016-09-01", "close": 30.57, "volume": 4353751.0}, {"date": "2016-09-02", "close": 30.97, "volume": 4087510.0}, {"date": "2016-09-06", "close": 30.39, "volume": 4512143.0}, {"date": "2016-09-07", "close": 30.58, "volume": 1802171.0}, {"date": "2016-09-08", "close": 30.69, "volume": 1914916.0}, {"date": "2016-09-09", "close": 30.57, "volume": 4367259.0}, {"date": "2016-09-12", "close": 30.94, "volume": 3327344.0}, {"date": "2016-09-13", "close": 30.25, "volume": 5134293.0}, {"date": "2016-09-14", "close": 30.04, "volume": 3981724.0}, {"date": "2016-09-15", "close": 30.35, "volume": 2731061.0}, {"date": "2016-09-16", "close": 29.9, "volume": 2979634.0}, {"date": "2016-09-19", "close": 29.9, "volume": 2367506.0}, {"date": "2016-09-20", "close": 29.87, "volume": 2730505.0}, {"date": "2016-09-21", "close": 29.99, "volume": 2774756.0}, {"date": "2016-09-22", "close": 30.28, "volume": 2429107.0}, {"date": "2016-09-23", "close": 30.61, "volume": 2982454.0}, {"date": "2016-09-26", "close": 30.02, "volume": 3805407.0}, {"date": "2016-09-27", "close": 30.41, "volume": 2334787.0}, {"date": "2016-09-28", "close": 30.85, "volume": 2115662.0}, {"date": "2016-09-29", "close": 30.52, "volume": 3225551.0}, {"date": "2016-09-30", "close": 31.02, "volume": 2910065.0}, {"date": "2016-10-03", "close": 31.11, "volume": 2381492.0}, {"date": "2016-10-04", "close": 31.4, "volume": 2940021.0}, {"date": "2016-10-05", "close": 31.82, "volume": 3575544.0}, {"date": "2016-10-06", "close": 31.68, "volume": 3183840.0}, {"date": "2016-10-07", "close": 31.73, "volume": 2547111.0}, {"date": "2016-10-10", "close": 31.81, "volume": 1895667.0}, {"date": "2016-10-11", "close": 31.3, "volume": 2491904.0}, {"date": "2016-10-12", "close": 31.21, "volume": 1451841.0}, {"date": "2016-10-13", "close": 30.36, "volume": 3041647.0}, {"date": "2016-10-14", "close": 30.86, "volume": 2154034.0}, {"date": "2016-10-17", "close": 30.65, "volume": 2174975.0}, {"date": "2016-10-18", "close": 31.17, "volume": 2308757.0}, {"date": "2016-10-19", "close": 32.07, "volume": 4257898.0}, {"date": "2016-10-20", "close": 32.26, "volume": 3208138.0}, {"date": "2016-10-21", "close": 32.34, "volume": 4889188.0}, {"date": "2016-10-24", "close": 32.43, "volume": 3502433.0}, {"date": "2016-10-25", "close": 32.08, "volume": 4557534.0}, {"date": "2016-10-26", "close": 32.14, "volume": 3780653.0}, {"date": "2016-10-27", "close": 32.38, "volume": 2280147.0}, {"date": "2016-10-28", "close": 32.09, "volume": 2352989.0}, {"date": "2016-10-31", "close": 32.21, "volume": 2469357.0}, {"date": "2016-11-01", "close": 32.24, "volume": 2737115.0}, {"date": "2016-11-02", "close": 30.96, "volume": 5185019.0}, {"date": "2016-11-03", "close": 31.17, "volume": 2878796.0}, {"date": "2016-11-04", "close": 31.39, "volume": 2913090.0}, {"date": "2016-11-07", "close": 32.25, "volume": 4437473.0}, {"date": "2016-11-08", "close": 32.4, "volume": 2546725.0}, {"date": "2016-11-09", "close": 34.62, "volume": 8113804.0}, {"date": "2016-11-10", "close": 36.6, "volume": 6758221.0}, {"date": "2016-11-11", "close": 36.97, "volume": 3986574.0}, {"date": "2016-11-14", "close": 38.43, "volume": 5776668.0}, {"date": "2016-11-15", "close": 38.76, "volume": 3973330.0}, {"date": "2016-11-16", "close": 37.46, "volume": 5505506.0}, {"date": "2016-11-17", "close": 37.91, "volume": 5111642.0}, {"date": "2016-11-18", "close": 38.21, "volume": 3422162.0}, {"date": "2016-11-21", "close": 38.54, "volume": 2501937.0}, {"date": "2016-11-22", "close": 38.66, "volume": 2918446.0}, {"date": "2016-11-23", "close": 39.12, "volume": 2365289.0}, {"date": "2016-11-25", "close": 39.1, "volume": 946332.0}, {"date": "2016-11-28", "close": 38.41, "volume": 2177266.0}, {"date": "2016-11-29", "close": 38.5, "volume": 1966493.0}, {"date": "2016-11-30", "close": 39.79, "volume": 3952768.0}, {"date": "2016-12-01", "close": 40.41, "volume": 3849478.0}, {"date": "2016-12-02", "close": 40.24, "volume": 2389764.0}, {"date": "2016-12-05", "close": 40.55, "volume": 3211634.0}, {"date": "2016-12-06", "close": 41.92, "volume": 3455948.0}, {"date": "2016-12-07", "close": 42.29, "volume": 2842516.0}, {"date": "2016-12-08", "close": 43.09, "volume": 4653720.0}, {"date": "2016-12-09", "close": 43.23, "volume": 2314647.0}, {"date": "2016-12-12", "close": 42.47, "volume": 2829262.0}, {"date": "2016-12-13", "close": 42.23, "volume": 2887572.0}, {"date": "2016-12-14", "close": 42.2, "volume": 3944094.0}, {"date": "2016-12-15", "close": 43.04, "volume": 3614867.0}, {"date": "2016-12-16", "close": 42.03, "volume": 5517196.0}, {"date": "2016-12-19", "close": 42.7, "volume": 2212275.0}, {"date": "2016-12-20", "close": 43.91, "volume": 3220373.0}, {"date": "2016-12-21", "close": 43.64, "volume": 2647594.0}, {"date": "2016-12-22", "close": 43.74, "volume": 1542689.0}, {"date": "2016-12-23", "close": 43.86, "volume": 1243449.0}, {"date": "2016-12-27", "close": 43.93, "volume": 1096332.0}, {"date": "2016-12-28", "close": 43.28, "volume": 1047214.0}, {"date": "2016-12-29", "close": 42.79, "volume": 1551615.0}, {"date": "2016-12-30", "close": 43.04, "volume": 1938930.0}, {"date": "2017-01-03", "close": 43.18, "volume": 2896299.0}, {"date": "2017-01-04", "close": 43.8, "volume": 1907508.0}, {"date": "2017-01-05", "close": 43.09, "volume": 2106036.0}, {"date": "2017-01-06", "close": 43.37, "volume": 2149106.0}, {"date": "2017-01-09", "close": 42.9, "volume": 2104924.0}, {"date": "2017-01-10", "close": 43.56, "volume": 1839566.0}, {"date": "2017-01-11", "close": 43.92, "volume": 2102743.0}, {"date": "2017-01-12", "close": 42.97, "volume": 2758245.0}, {"date": "2017-01-13", "close": 43.85, "volume": 2732528.0}, {"date": "2017-01-17", "close": 41.77, "volume": 2889759.0}, {"date": "2017-01-18", "close": 42.48, "volume": 2142171.0}, {"date": "2017-01-19", "close": 42.31, "volume": 1778524.0}, {"date": "2017-01-20", "close": 42.46, "volume": 2370981.0}, {"date": "2017-01-23", "close": 42.31, "volume": 2626300.0}, {"date": "2017-01-24", "close": 42.56, "volume": 4064768.0}, {"date": "2017-01-25", "close": 43.28, "volume": 2584589.0}, {"date": "2017-01-26", "close": 43.47, "volume": 2711872.0}, {"date": "2017-01-27", "close": 43.12, "volume": 1972103.0}, {"date": "2017-01-30", "close": 42.26, "volume": 3518195.0}, {"date": "2017-01-31", "close": 42.19, "volume": 2542086.0}, {"date": "2017-02-01", "close": 42.46, "volume": 2501669.0}, {"date": "2017-02-02", "close": 41.77, "volume": 2827504.0}, {"date": "2017-02-03", "close": 43.31, "volume": 3350623.0}, {"date": "2017-02-06", "close": 42.97, "volume": 1410259.0}, {"date": "2017-02-07", "close": 42.82, "volume": 1741478.0}, {"date": "2017-02-08", "close": 42.17, "volume": 1748026.0}, {"date": "2017-02-09", "close": 43.15, "volume": 2011134.0}, {"date": "2017-02-10", "close": 43.57, "volume": 2458778.0}, {"date": "2017-02-13", "close": 44.08, "volume": 2197444.0}, {"date": "2017-02-14", "close": 45.08, "volume": 2455335.0}, {"date": "2017-02-15", "close": 45.3, "volume": 2690844.0}, {"date": "2017-02-16", "close": 44.9, "volume": 1977376.0}, {"date": "2017-02-17", "close": 44.65, "volume": 1185303.0}, {"date": "2017-02-21", "close": 44.89, "volume": 1726311.0}, {"date": "2017-02-22", "close": 44.74, "volume": 2276176.0}, {"date": "2017-02-23", "close": 44.82, "volume": 1960399.0}, {"date": "2017-02-24", "close": 44.55, "volume": 3605293.0}, {"date": "2017-02-27", "close": 45.11, "volume": 2298903.0}, {"date": "2017-02-28", "close": 44.9, "volume": 2485994.0}, {"date": "2017-03-01", "close": 46.53, "volume": 3320562.0}, {"date": "2017-03-02", "close": 44.96, "volume": 2925913.0}, {"date": "2017-03-03", "close": 45.36, "volume": 2686381.0}, {"date": "2017-03-06", "close": 45.33, "volume": 1706120.0}, {"date": "2017-03-07", "close": 45.28, "volume": 1738722.0}, {"date": "2017-03-08", "close": 45.26, "volume": 3154365.0}, {"date": "2017-03-09", "close": 45.28, "volume": 1963227.0}, {"date": "2017-03-10", "close": 44.91, "volume": 2432236.0}, {"date": "2017-03-13", "close": 45.03, "volume": 1631996.0}, {"date": "2017-03-14", "close": 44.49, "volume": 2487888.0}, {"date": "2017-03-15", "close": 44.07, "volume": 2893891.0}, {"date": "2017-03-16", "close": 44.36, "volume": 1802727.0}, {"date": "2017-03-17", "close": 43.76, "volume": 4240048.0}, {"date": "2017-03-20", "close": 43.19, "volume": 2320819.0}, {"date": "2017-03-21", "close": 40.84, "volume": 4855442.0}, {"date": "2017-03-22", "close": 40.73, "volume": 3150736.0}, {"date": "2017-03-23", "close": 40.89, "volume": 2953776.0}, {"date": "2017-03-24", "close": 40.91, "volume": 2824945.0}, {"date": "2017-03-27", "close": 40.78, "volume": 3237524.0}, {"date": "2017-03-28", "close": 41.3, "volume": 2392388.0}, {"date": "2017-03-29", "close": 41.32, "volume": 2055876.0}, {"date": "2017-03-30", "close": 42.38, "volume": 3212227.0}, {"date": "2017-03-31", "close": 42.0, "volume": 2575231.0}, {"date": "2017-04-03", "close": 41.77, "volume": 2539601.0}, {"date": "2017-04-04", "close": 41.66, "volume": 2079025.0}, {"date": "2017-04-05", "close": 41.05, "volume": 2554213.0}, {"date": "2017-04-06", "close": 41.5, "volume": 2290303.0}, {"date": "2017-04-07", "close": 41.52, "volume": 2124547.0}, {"date": "2017-04-10", "close": 40.93, "volume": 1931893.0}, {"date": "2017-04-11", "close": 40.94, "volume": 2931635.0}, {"date": "2017-04-12", "close": 40.19, "volume": 3286569.0}, {"date": "2017-04-13", "close": 39.45, "volume": 2627819.0}, {"date": "2017-04-17", "close": 40.18, "volume": 2241349.0}, {"date": "2017-04-18", "close": 39.83, "volume": 2300714.0}, {"date": "2017-04-19", "close": 39.98, "volume": 2711643.0}, {"date": "2017-04-20", "close": 41.08, "volume": 2966198.0}, {"date": "2017-04-21", "close": 40.85, "volume": 2229658.0}, {"date": "2017-04-24", "close": 41.96, "volume": 4468453.0}, {"date": "2017-04-25", "close": 40.49, "volume": 6950548.0}, {"date": "2017-04-26", "close": 41.18, "volume": 3849578.0}, {"date": "2017-04-27", "close": 40.66, "volume": 2742601.0}, {"date": "2017-04-28", "close": 40.03, "volume": 3811586.0}, {"date": "2017-05-01", "close": 40.52, "volume": 2902631.0}, {"date": "2017-05-02", "close": 39.98, "volume": 2636845.0}, {"date": "2017-05-03", "close": 40.58, "volume": 2503531.0}, {"date": "2017-05-04", "close": 40.67, "volume": 3267435.0}, {"date": "2017-05-05", "close": 40.75, "volume": 2355868.0}, {"date": "2017-05-08", "close": 41.2, "volume": 2644830.0}, {"date": "2017-05-09", "close": 40.93, "volume": 2070195.0}, {"date": "2017-05-10", "close": 40.94, "volume": 2405730.0}, {"date": "2017-05-11", "close": 40.4, "volume": 1850013.0}, {"date": "2017-05-12", "close": 40.15, "volume": 2112303.0}, {"date": "2017-05-15", "close": 40.54, "volume": 3038037.0}, {"date": "2017-05-16", "close": 40.66, "volume": 3796783.0}, {"date": "2017-05-17", "close": 38.99, "volume": 4024071.0}, {"date": "2017-05-18", "close": 39.58, "volume": 2866254.0}, {"date": "2017-05-19", "close": 40.1, "volume": 3936200.0}, {"date": "2017-05-22", "close": 40.21, "volume": 3095989.0}, {"date": "2017-05-23", "close": 41.34, "volume": 3029692.0}, {"date": "2017-05-24", "close": 40.7, "volume": 2568271.0}, {"date": "2017-05-25", "close": 40.88, "volume": 3933324.0}, {"date": "2017-05-26", "close": 40.45, "volume": 2195873.0}, {"date": "2017-05-30", "close": 39.87, "volume": 3259419.0}, {"date": "2017-05-31", "close": 40.07, "volume": 13857530.0}, {"date": "2017-06-01", "close": 40.55, "volume": 2667319.0}, {"date": "2017-06-02", "close": 40.1, "volume": 2848963.0}, {"date": "2017-06-05", "close": 40.46, "volume": 3186616.0}, {"date": "2017-06-06", "close": 40.26, "volume": 3676651.0}, {"date": "2017-06-07", "close": 40.46, "volume": 2284144.0}, {"date": "2017-06-08", "close": 41.39, "volume": 3648646.0}, {"date": "2017-06-09", "close": 42.34, "volume": 3191112.0}, {"date": "2017-06-12", "close": 42.93, "volume": 4058044.0}, {"date": "2017-06-13", "close": 43.13, "volume": 2556286.0}, {"date": "2017-06-14", "close": 43.23, "volume": 2643338.0}, {"date": "2017-06-15", "close": 42.87, "volume": 1873836.0}, {"date": "2017-06-16", "close": 43.09, "volume": 3442457.0}, {"date": "2017-06-19", "close": 43.36, "volume": 1561840.0}, {"date": "2017-06-20", "close": 42.96, "volume": 2508086.0}, {"date": "2017-06-21", "close": 42.33, "volume": 2123524.0}, {"date": "2017-06-22", "close": 42.3, "volume": 1825986.0}, {"date": "2017-06-23", "close": 41.93, "volume": 2095947.0}, {"date": "2017-06-26", "close": 42.34, "volume": 1460572.0}, {"date": "2017-06-27", "close": 42.54, "volume": 2057587.0}, {"date": "2017-06-28", "close": 42.97, "volume": 3828495.0}, {"date": "2017-06-29", "close": 43.99, "volume": 4442441.0}, {"date": "2017-06-30", "close": 43.91, "volume": 2047444.0}, {"date": "2017-07-03", "close": 44.73, "volume": 1435334.0}, {"date": "2017-07-05", "close": 44.74, "volume": 2217860.0}, {"date": "2017-07-06", "close": 44.12, "volume": 2077441.0}, {"date": "2017-07-07", "close": 44.44, "volume": 1450659.0}, {"date": "2017-07-10", "close": 44.66, "volume": 2232109.0}, {"date": "2017-07-11", "close": 45.2, "volume": 5773189.0}, {"date": "2017-07-12", "close": 44.79, "volume": 2243760.0}, {"date": "2017-07-13", "close": 45.0, "volume": 1855039.0}, {"date": "2017-07-14", "close": 44.72, "volume": 1827609.0}, {"date": "2017-07-17", "close": 44.34, "volume": 3500422.0}, {"date": "2017-07-18", "close": 44.08, "volume": 2276917.0}, {"date": "2017-07-19", "close": 43.98, "volume": 1614872.0}, {"date": "2017-07-20", "close": 43.84, "volume": 1557909.0}, {"date": "2017-07-21", "close": 43.54, "volume": 2169960.0}, {"date": "2017-07-24", "close": 44.32, "volume": 1829655.0}, {"date": "2017-07-25", "close": 44.65, "volume": 2766978.0}, {"date": "2017-07-26", "close": 45.67, "volume": 4600905.0}, {"date": "2017-07-27", "close": 45.14, "volume": 4096029.0}, {"date": "2017-07-28", "close": 45.26, "volume": 2179805.0}, {"date": "2017-07-31", "close": 45.32, "volume": 2723439.0}, {"date": "2017-08-01", "close": 45.38, "volume": 3279258.0}, {"date": "2017-08-02", "close": 45.72, "volume": 2222588.0}, {"date": "2017-08-03", "close": 45.49, "volume": 2479674.0}, {"date": "2017-08-04", "close": 46.12, "volume": 2118783.0}, {"date": "2017-08-07", "close": 45.76, "volume": 1998447.0}, {"date": "2017-08-08", "close": 45.81, "volume": 2354833.0}, {"date": "2017-08-09", "close": 45.29, "volume": 2225096.0}, {"date": "2017-08-10", "close": 44.44, "volume": 2714000.0}, {"date": "2017-08-11", "close": 44.11, "volume": 1898145.0}, {"date": "2017-08-14", "close": 44.99, "volume": 1539308.0}, {"date": "2017-08-15", "close": 45.13, "volume": 1235573.0}, {"date": "2017-08-16", "close": 45.12, "volume": 1506883.0}, {"date": "2017-08-17", "close": 43.85, "volume": 1682462.0}, {"date": "2017-08-18", "close": 43.92, "volume": 1483039.0}, {"date": "2017-08-21", "close": 43.54, "volume": 1458426.0}, {"date": "2017-08-22", "close": 43.99, "volume": 1348195.0}, {"date": "2017-08-23", "close": 43.93, "volume": 1497247.0}, {"date": "2017-08-24", "close": 44.38, "volume": 1215884.0}, {"date": "2017-08-25", "close": 44.7, "volume": 1381288.0}, {"date": "2017-08-28", "close": 44.28, "volume": 1772034.0}, {"date": "2017-08-29", "close": 43.71, "volume": 2427338.0}, {"date": "2017-08-30", "close": 43.82, "volume": 1536016.0}, {"date": "2017-08-31", "close": 43.66, "volume": 1648939.0}, {"date": "2017-09-01", "close": 44.32, "volume": 1482046.0}, {"date": "2017-09-05", "close": 42.76, "volume": 2286801.0}, {"date": "2017-09-06", "close": 42.61, "volume": 2405906.0}, {"date": "2017-09-07", "close": 41.33, "volume": 2812319.0}, {"date": "2017-09-08", "close": 41.64, "volume": 2230242.0}, {"date": "2017-09-11", "close": 42.73, "volume": 3178425.0}, {"date": "2017-09-12", "close": 43.33, "volume": 2846199.0}, {"date": "2017-09-13", "close": 43.05, "volume": 4222699.0}, {"date": "2017-09-14", "close": 42.66, "volume": 3067369.0}, {"date": "2017-09-15", "close": 43.28, "volume": 3129521.0}, {"date": "2017-09-18", "close": 43.96, "volume": 3039677.0}, {"date": "2017-09-19", "close": 44.41, "volume": 2181131.0}, {"date": "2017-09-20", "close": 45.11, "volume": 2718944.0}, {"date": "2017-09-21", "close": 45.36, "volume": 1929604.0}, {"date": "2017-09-22", "close": 45.12, "volume": 1157402.0}, {"date": "2017-09-25", "close": 45.45, "volume": 2240705.0}, {"date": "2017-09-26", "close": 45.84, "volume": 1800920.0}, {"date": "2017-09-27", "close": 46.59, "volume": 2590790.0}, {"date": "2017-09-28", "close": 46.94, "volume": 2338150.0}, {"date": "2017-09-29", "close": 47.18, "volume": 1980370.0}, {"date": "2017-10-02", "close": 47.28, "volume": 1993391.0}, {"date": "2017-10-03", "close": 46.93, "volume": 1829269.0}, {"date": "2017-10-04", "close": 46.69, "volume": 1018929.0}, {"date": "2017-10-05", "close": 47.66, "volume": 1849433.0}, {"date": "2017-10-06", "close": 47.88, "volume": 2316072.0}, {"date": "2017-10-09", "close": 47.34, "volume": 1281137.0}, {"date": "2017-10-10", "close": 47.71, "volume": 1455565.0}, {"date": "2017-10-11", "close": 47.28, "volume": 1507335.0}, {"date": "2017-10-12", "close": 46.72, "volume": 1612426.0}, {"date": "2017-10-13", "close": 46.6, "volume": 1204679.0}, {"date": "2017-10-16", "close": 46.79, "volume": 1011125.0}, {"date": "2017-10-17", "close": 45.99, "volume": 1324608.0}, {"date": "2017-10-18", "close": 46.17, "volume": 2649169.0}, {"date": "2017-10-19", "close": 46.05, "volume": 2174285.0}, {"date": "2017-10-20", "close": 46.76, "volume": 2134380.0}, {"date": "2017-10-23", "close": 46.39, "volume": 2156125.0}, {"date": "2017-10-24", "close": 46.35, "volume": 3800843.0}, {"date": "2017-10-25", "close": 45.99, "volume": 3037776.0}, {"date": "2017-10-26", "close": 46.93, "volume": 2528499.0}, {"date": "2017-10-27", "close": 47.11, "volume": 2395516.0}, {"date": "2017-10-30", "close": 46.8, "volume": 2139479.0}, {"date": "2017-10-31", "close": 46.46, "volume": 1446143.0}, {"date": "2017-11-01", "close": 46.22, "volume": 1399216.0}, {"date": "2017-11-02", "close": 46.85, "volume": 1495963.0}, {"date": "2017-11-03", "close": 46.81, "volume": 1249319.0}, {"date": "2017-11-06", "close": 46.45, "volume": 1505004.0}, {"date": "2017-11-07", "close": 44.88, "volume": 2413115.0}, {"date": "2017-11-08", "close": 44.54, "volume": 2940683.0}, {"date": "2017-11-09", "close": 43.97, "volume": 2076119.0}, {"date": "2017-11-10", "close": 43.93, "volume": 2049035.0}, {"date": "2017-11-13", "close": 45.43, "volume": 3650273.0}, {"date": "2017-11-14", "close": 46.49, "volume": 4487173.0}, {"date": "2017-11-15", "close": 46.5, "volume": 2180737.0}, {"date": "2017-11-16", "close": 46.11, "volume": 2136337.0}, {"date": "2017-11-17", "close": 46.3, "volume": 1291038.0}, {"date": "2017-11-20", "close": 47.1, "volume": 2387128.0}, {"date": "2017-11-21", "close": 46.89, "volume": 1619392.0}, {"date": "2017-11-22", "close": 46.35, "volume": 1204246.0}, {"date": "2017-11-24", "close": 46.35, "volume": 688600.0}, {"date": "2017-11-27", "close": 46.42, "volume": 1717521.0}, {"date": "2017-11-28", "close": 48.09, "volume": 3196684.0}, {"date": "2017-11-29", "close": 49.49, "volume": 3982466.0}, {"date": "2017-11-30", "close": 49.55, "volume": 3449877.0}, {"date": "2017-12-01", "close": 50.08, "volume": 4035678.0}, {"date": "2017-12-04", "close": 51.74, "volume": 3789736.0}, {"date": "2017-12-05", "close": 50.88, "volume": 2436845.0}, {"date": "2017-12-06", "close": 49.92, "volume": 3115292.0}, {"date": "2017-12-07", "close": 50.47, "volume": 2414703.0}, {"date": "2017-12-08", "close": 50.93, "volume": 1653430.0}, {"date": "2017-12-11", "close": 49.94, "volume": 1856970.0}, {"date": "2017-12-12", "close": 50.46, "volume": 2431148.0}, {"date": "2017-12-13", "close": 49.76, "volume": 2192142.0}, {"date": "2017-12-14", "close": 49.22, "volume": 2788126.0}, {"date": "2017-12-15", "close": 50.01, "volume": 4480566.0}, {"date": "2017-12-18", "close": 50.98, "volume": 2615459.0}, {"date": "2017-12-19", "close": 50.89, "volume": 1208545.0}, {"date": "2017-12-20", "close": 50.73, "volume": 1701164.0}, {"date": "2017-12-21", "close": 51.46, "volume": 1551754.0}, {"date": "2017-12-22", "close": 51.33, "volume": 856852.0}, {"date": "2017-12-26", "close": 50.86, "volume": 808222.0}, {"date": "2017-12-27", "close": 50.71, "volume": 694575.0}, {"date": "2017-12-28", "close": 51.34, "volume": 920916.0}, {"date": "2017-12-29", "close": 50.83, "volume": 1261916.0}, {"date": "2018-01-02", "close": 50.7, "volume": 2306353.0}, {"date": "2018-01-03", "close": 50.64, "volume": 1575669.0}, {"date": "2018-01-04", "close": 50.85, "volume": 3309159.0}, {"date": "2018-01-05", "close": 50.87, "volume": 1212113.0}, {"date": "2018-01-08", "close": 50.62, "volume": 1697688.0}, {"date": "2018-01-09", "close": 51.81, "volume": 1888106.0}, {"date": "2018-01-10", "close": 52.35, "volume": 2790462.0}, {"date": "2018-01-11", "close": 53.11, "volume": 1242825.0}, {"date": "2018-01-12", "close": 53.28, "volume": 1634402.0}, {"date": "2018-01-16", "close": 52.9, "volume": 1504368.0}, {"date": "2018-01-17", "close": 53.32, "volume": 1351086.0}, {"date": "2018-01-18", "close": 52.86, "volume": 1393527.0}, {"date": "2018-01-19", "close": 53.73, "volume": 2412347.0}, {"date": "2018-01-22", "close": 54.16, "volume": 2546872.0}, {"date": "2018-01-23", "close": 54.17, "volume": 2941449.0}, {"date": "2018-01-24", "close": 53.74, "volume": 2260355.0}, {"date": "2018-01-25", "close": 53.02, "volume": 1964711.0}, {"date": "2018-01-26", "close": 54.02, "volume": 1676676.0}, {"date": "2018-01-29", "close": 54.19, "volume": 2841695.0}, {"date": "2018-01-30", "close": 53.93, "volume": 2442403.0}, {"date": "2018-01-31", "close": 54.03, "volume": 2244164.0}, {"date": "2018-02-01", "close": 54.98, "volume": 3542047.0}, {"date": "2018-02-02", "close": 54.15, "volume": 4529130.0}, {"date": "2018-02-05", "close": 51.65, "volume": 3295241.0}, {"date": "2018-02-06", "close": 52.52, "volume": 3682542.0}, {"date": "2018-02-07", "close": 54.02, "volume": 6427280.0}, {"date": "2018-02-08", "close": 50.71, "volume": 3212821.0}, {"date": "2018-02-09", "close": 51.64, "volume": 2751570.0}, {"date": "2018-02-12", "close": 52.06, "volume": 2562011.0}, {"date": "2018-02-13", "close": 51.96, "volume": 1756553.0}, {"date": "2018-02-14", "close": 54.51, "volume": 4791460.0}, {"date": "2018-02-15", "close": 54.77, "volume": 2250554.0}, {"date": "2018-02-16", "close": 55.07, "volume": 2233510.0}, {"date": "2018-02-20", "close": 54.97, "volume": 2093239.0}, {"date": "2018-02-21", "close": 55.86, "volume": 2636521.0}, {"date": "2018-02-22", "close": 54.72, "volume": 1836036.0}, {"date": "2018-02-23", "close": 55.68, "volume": 1941300.0}, {"date": "2018-02-26", "close": 56.29, "volume": 1938282.0}, {"date": "2018-02-27", "close": 55.74, "volume": 1715708.0}, {"date": "2018-02-28", "close": 54.97, "volume": 3168442.0}, {"date": "2018-03-01", "close": 54.38, "volume": 2848364.0}, {"date": "2018-03-02", "close": 54.81, "volume": 2223938.0}, {"date": "2018-03-05", "close": 55.71, "volume": 4483296.0}, {"date": "2018-03-06", "close": 56.54, "volume": 1562321.0}, {"date": "2018-03-07", "close": 56.93, "volume": 1400748.0}, {"date": "2018-03-08", "close": 56.1, "volume": 2075985.0}, {"date": "2018-03-09", "close": 57.04, "volume": 1883086.0}, {"date": "2018-03-12", "close": 56.58, "volume": 3135971.0}, {"date": "2018-03-13", "close": 55.75, "volume": 2455403.0}, {"date": "2018-03-14", "close": 54.78, "volume": 1825909.0}, {"date": "2018-03-15", "close": 54.75, "volume": 2277098.0}, {"date": "2018-03-16", "close": 55.52, "volume": 5493282.0}, {"date": "2018-03-19", "close": 54.99, "volume": 1640273.0}, {"date": "2018-03-20", "close": 54.8, "volume": 2648950.0}, {"date": "2018-03-21", "close": 55.1, "volume": 1995705.0}, {"date": "2018-03-22", "close": 53.07, "volume": 2598467.0}, {"date": "2018-03-23", "close": 51.23, "volume": 3388153.0}, {"date": "2018-03-26", "close": 53.24, "volume": 2363086.0}, {"date": "2018-03-27", "close": 52.02, "volume": 2217550.0}, {"date": "2018-03-28", "close": 52.17, "volume": 1968592.0}, {"date": "2018-03-29", "close": 52.73, "volume": 1738671.0}, {"date": "2018-04-02", "close": 51.37, "volume": 2243611.0}, {"date": "2018-04-03", "close": 51.94, "volume": 2431575.0}, {"date": "2018-04-04", "close": 52.85, "volume": 2050956.0}, {"date": "2018-04-05", "close": 52.89, "volume": 1540771.0}, {"date": "2018-04-06", "close": 51.44, "volume": 2471774.0}, {"date": "2018-04-09", "close": 51.63, "volume": 1601521.0}, {"date": "2018-04-10", "close": 52.4, "volume": 1635876.0}, {"date": "2018-04-11", "close": 52.14, "volume": 1980962.0}, {"date": "2018-04-12", "close": 54.13, "volume": 2284823.0}, {"date": "2018-04-13", "close": 52.85, "volume": 2353300.0}, {"date": "2018-04-16", "close": 53.31, "volume": 1459121.0}, {"date": "2018-04-17", "close": 51.92, "volume": 2023165.0}, {"date": "2018-04-18", "close": 52.08, "volume": 2701062.0}, {"date": "2018-04-19", "close": 53.21, "volume": 2154044.0}, {"date": "2018-04-20", "close": 53.8, "volume": 2472596.0}, {"date": "2018-04-23", "close": 54.26, "volume": 2949477.0}, {"date": "2018-04-24", "close": 55.09, "volume": 4341182.0}, {"date": "2018-04-25", "close": 55.26, "volume": 3524674.0}, {"date": "2018-04-26", "close": 55.07, "volume": 1621073.0}, {"date": "2018-04-27", "close": 55.6, "volume": 1682170.0}, {"date": "2018-04-30", "close": 54.75, "volume": 2107336.0}, {"date": "2018-05-01", "close": 55.05, "volume": 2102538.0}, {"date": "2018-05-02", "close": 55.19, "volume": 3247081.0}, {"date": "2018-05-03", "close": 54.45, "volume": 2575295.0}, {"date": "2018-05-04", "close": 55.46, "volume": 2144242.0}, {"date": "2018-05-07", "close": 55.51, "volume": 1764506.0}, {"date": "2018-05-08", "close": 55.95, "volume": 3075217.0}, {"date": "2018-05-09", "close": 57.28, "volume": 2355788.0}, {"date": "2018-05-10", "close": 57.78, "volume": 2067770.0}, {"date": "2018-05-11", "close": 57.81, "volume": 1436256.0}, {"date": "2018-05-14", "close": 57.61, "volume": 1273632.0}, {"date": "2018-05-15", "close": 57.83, "volume": 2223476.0}, {"date": "2018-05-16", "close": 57.76, "volume": 1351586.0}, {"date": "2018-05-17", "close": 58.3, "volume": 1520283.0}, {"date": "2018-05-18", "close": 57.77, "volume": 993407.0}, {"date": "2018-05-21", "close": 57.96, "volume": 1337296.0}, {"date": "2018-05-22", "close": 58.54, "volume": 1871900.0}, {"date": "2018-05-23", "close": 58.01, "volume": 1620636.0}, {"date": "2018-05-24", "close": 57.86, "volume": 1817474.0}, {"date": "2018-05-25", "close": 57.05, "volume": 1682209.0}, {"date": "2018-05-29", "close": 54.92, "volume": 3153759.0}, {"date": "2018-05-30", "close": 55.53, "volume": 2217816.0}, {"date": "2018-05-31", "close": 54.81, "volume": 2223213.0}, {"date": "2018-06-01", "close": 55.66, "volume": 1657259.0}, {"date": "2018-06-04", "close": 56.09, "volume": 1294147.0}, {"date": "2018-06-05", "close": 55.78, "volume": 1525863.0}, {"date": "2018-06-06", "close": 57.15, "volume": 1948360.0}, {"date": "2018-06-07", "close": 56.96, "volume": 1677427.0}, {"date": "2018-06-08", "close": 57.19, "volume": 1516646.0}, {"date": "2018-06-11", "close": 56.57, "volume": 1901689.0}, {"date": "2018-06-12", "close": 56.35, "volume": 1450032.0}, {"date": "2018-06-13", "close": 56.0, "volume": 1984947.0}, {"date": "2018-06-14", "close": 55.45, "volume": 1854280.0}, {"date": "2018-06-15", "close": 55.28, "volume": 2707498.0}, {"date": "2018-06-18", "close": 55.6, "volume": 1562552.0}, {"date": "2018-06-19", "close": 55.9, "volume": 1732646.0}, {"date": "2018-06-20", "close": 56.17, "volume": 1495257.0}, {"date": "2018-06-21", "close": 56.51, "volume": 1726658.0}, {"date": "2018-06-22", "close": 55.51, "volume": 2111786.0}, {"date": "2018-06-25", "close": 54.63, "volume": 2229767.0}, {"date": "2018-06-26", "close": 54.03, "volume": 2096853.0}, {"date": "2018-06-27", "close": 53.05, "volume": 1882204.0}, {"date": "2018-06-28", "close": 53.17, "volume": 1909150.0}, {"date": "2018-06-29", "close": 52.69, "volume": 2645351.0}, {"date": "2018-07-02", "close": 52.96, "volume": 2175741.0}, {"date": "2018-07-03", "close": 52.33, "volume": 886663.0}, {"date": "2018-07-05", "close": 52.38, "volume": 1596642.0}, {"date": "2018-07-06", "close": 52.58, "volume": 1348598.0}, {"date": "2018-07-09", "close": 53.93, "volume": 1924723.0}, {"date": "2018-07-10", "close": 53.42, "volume": 2260294.0}, {"date": "2018-07-11", "close": 53.13, "volume": 1743587.0}, {"date": "2018-07-12", "close": 52.55, "volume": 1874265.0}, {"date": "2018-07-13", "close": 51.76, "volume": 2433146.0}, {"date": "2018-07-16", "close": 52.39, "volume": 1925281.0}, {"date": "2018-07-17", "close": 53.06, "volume": 2213413.0}, {"date": "2018-07-18", "close": 54.14, "volume": 2871724.0}, {"date": "2018-07-19", "close": 53.2, "volume": 2399720.0}, {"date": "2018-07-20", "close": 53.01, "volume": 2394424.0}, {"date": "2018-07-23", "close": 53.8, "volume": 2599722.0}, {"date": "2018-07-24", "close": 52.25, "volume": 4973980.0}, {"date": "2018-07-25", "close": 51.52, "volume": 5145034.0}, {"date": "2018-07-26", "close": 51.69, "volume": 2058742.0}, {"date": "2018-07-27", "close": 51.68, "volume": 2931841.0}, {"date": "2018-07-30", "close": 52.38, "volume": 3955623.0}, {"date": "2018-07-31", "close": 51.7, "volume": 2968428.0}, {"date": "2018-08-01", "close": 52.81, "volume": 3497056.0}, {"date": "2018-08-02", "close": 53.53, "volume": 3161523.0}, {"date": "2018-08-03", "close": 53.34, "volume": 1790073.0}, {"date": "2018-08-06", "close": 53.23, "volume": 1787235.0}, {"date": "2018-08-07", "close": 53.38, "volume": 1799425.0}, {"date": "2018-08-08", "close": 53.68, "volume": 1539469.0}, {"date": "2018-08-09", "close": 53.15, "volume": 775971.0}, {"date": "2018-08-10", "close": 53.06, "volume": 1788464.0}, {"date": "2018-08-13", "close": 52.57, "volume": 1429534.0}, {"date": "2018-08-14", "close": 53.57, "volume": 2577339.0}, {"date": "2018-08-15", "close": 52.72, "volume": 2054131.0}, {"date": "2018-08-16", "close": 53.74, "volume": 1522839.0}, {"date": "2018-08-17", "close": 53.73, "volume": 1321228.0}, {"date": "2018-08-20", "close": 53.98, "volume": 1541898.0}, {"date": "2018-08-21", "close": 54.22, "volume": 1648494.0}, {"date": "2018-08-22", "close": 54.07, "volume": 651815.0}, {"date": "2018-08-23", "close": 53.58, "volume": 1084839.0}, {"date": "2018-08-24", "close": 53.42, "volume": 780925.0}, {"date": "2018-08-27", "close": 53.67, "volume": 1326309.0}, {"date": "2018-08-28", "close": 53.52, "volume": 1244317.0}, {"date": "2018-08-29", "close": 53.68, "volume": 2066376.0}, {"date": "2018-08-30", "close": 53.17, "volume": 2622135.0}, {"date": "2018-08-31", "close": 53.29, "volume": 1644135.0}, {"date": "2018-09-04", "close": 53.92, "volume": 1987491.0}, {"date": "2018-09-05", "close": 53.83, "volume": 1213450.0}, {"date": "2018-09-06", "close": 53.32, "volume": 1100752.0}, {"date": "2018-09-07", "close": 52.76, "volume": 2151405.0}, {"date": "2018-09-10", "close": 52.93, "volume": 1352073.0}, {"date": "2018-09-11", "close": 53.17, "volume": 1048143.0}, {"date": "2018-09-12", "close": 52.25, "volume": 1543650.0}, {"date": "2018-09-13", "close": 51.61, "volume": 1867909.0}, {"date": "2018-09-14", "close": 52.21, "volume": 1735815.0}, {"date": "2018-09-17", "close": 51.71, "volume": 1567915.0}, {"date": "2018-09-18", "close": 51.51, "volume": 1701208.0}, {"date": "2018-09-19", "close": 52.08, "volume": 1757640.0}, {"date": "2018-09-20", "close": 52.5, "volume": 2199566.0}, {"date": "2018-09-21", "close": 52.57, "volume": 5121981.0}, {"date": "2018-09-24", "close": 51.9, "volume": 1668412.0}, {"date": "2018-09-25", "close": 51.81, "volume": 1265893.0}, {"date": "2018-09-26", "close": 50.96, "volume": 1695226.0}, {"date": "2018-09-27", "close": 50.3, "volume": 1569250.0}, {"date": "2018-09-28", "close": 50.15, "volume": 1871919.0}, {"date": "2018-10-01", "close": 49.57, "volume": 2261733.0}, {"date": "2018-10-02", "close": 49.43, "volume": 1615498.0}, {"date": "2018-10-03", "close": 50.78, "volume": 2217215.0}, {"date": "2018-10-04", "close": 51.53, "volume": 2039977.0}, {"date": "2018-10-05", "close": 51.17, "volume": 1728737.0}, {"date": "2018-10-08", "close": 52.09, "volume": 2120138.0}, {"date": "2018-10-09", "close": 51.67, "volume": 1524560.0}, {"date": "2018-10-10", "close": 50.82, "volume": 2224402.0}, {"date": "2018-10-11", "close": 49.18, "volume": 3110008.0}, {"date": "2018-10-12", "close": 48.22, "volume": 3725084.0}, {"date": "2018-10-15", "close": 48.0, "volume": 2051956.0}, {"date": "2018-10-16", "close": 48.17, "volume": 2728932.0}, {"date": "2018-10-17", "close": 48.44, "volume": 2642645.0}, {"date": "2018-10-18", "close": 47.35, "volume": 3438978.0}, {"date": "2018-10-19", "close": 46.97, "volume": 3083650.0}, {"date": "2018-10-22", "close": 45.35, "volume": 3458152.0}, {"date": "2018-10-23", "close": 47.18, "volume": 4688304.0}, {"date": "2018-10-24", "close": 45.62, "volume": 4266647.0}, {"date": "2018-10-25", "close": 47.15, "volume": 3108938.0}, {"date": "2018-10-26", "close": 46.56, "volume": 3596035.0}, {"date": "2018-10-29", "close": 47.04, "volume": 4494586.0}, {"date": "2018-10-30", "close": 46.9, "volume": 5212405.0}, {"date": "2018-10-31", "close": 47.05, "volume": 5024417.0}, {"date": "2018-11-01", "close": 47.58, "volume": 4362654.0}, {"date": "2018-11-02", "close": 48.17, "volume": 2389611.0}, {"date": "2018-11-05", "close": 48.66, "volume": 2282644.0}, {"date": "2018-11-06", "close": 49.19, "volume": 2636660.0}, {"date": "2018-11-07", "close": 49.71, "volume": 2606922.0}, {"date": "2018-11-08", "close": 50.42, "volume": 3505835.0}, {"date": "2018-11-09", "close": 50.16, "volume": 2155856.0}, {"date": "2018-11-12", "close": 49.44, "volume": 1920853.0}, {"date": "2018-11-13", "close": 48.94, "volume": 3595265.0}, {"date": "2018-11-14", "close": 47.85, "volume": 3542076.0}, {"date": "2018-11-15", "close": 48.35, "volume": 2334365.0}, {"date": "2018-11-16", "close": 48.43, "volume": 3324424.0}, {"date": "2018-11-19", "close": 48.5, "volume": 2253934.0}, {"date": "2018-11-20", "close": 47.38, "volume": 2292353.0}, {"date": "2018-11-21", "close": 47.11, "volume": 1676207.0}, {"date": "2018-11-23", "close": 47.02, "volume": 924014.0}, {"date": "2018-11-26", "close": 48.07, "volume": 1530846.0}, {"date": "2018-11-27", "close": 47.92, "volume": 1442554.0}, {"date": "2018-11-28", "close": 48.31, "volume": 1335952.0}, {"date": "2018-11-29", "close": 48.21, "volume": 1157156.0}, {"date": "2018-11-30", "close": 48.66, "volume": 4656328.0}, {"date": "2018-12-03", "close": 48.39, "volume": 2508711.0}, {"date": "2018-12-04", "close": 45.89, "volume": 3594326.0}, {"date": "2018-12-06", "close": 45.89, "volume": 3103200.0}, {"date": "2018-12-07", "close": 45.11, "volume": 2035675.0}, {"date": "2018-12-10", "close": 44.23, "volume": 2814880.0}, {"date": "2018-12-11", "close": 43.45, "volume": 2694472.0}, {"date": "2018-12-12", "close": 43.72, "volume": 4738388.0}, {"date": "2018-12-13", "close": 42.5, "volume": 3717289.0}, {"date": "2018-12-14", "close": 41.54, "volume": 3918156.0}, {"date": "2018-12-17", "close": 41.19, "volume": 3824015.0}, {"date": "2018-12-18", "close": 40.76, "volume": 3280328.0}, {"date": "2018-12-19", "close": 40.13, "volume": 3548333.0}, {"date": "2018-12-20", "close": 39.74, "volume": 3223765.0}, {"date": "2018-12-21", "close": 39.06, "volume": 3786980.0}, {"date": "2018-12-24", "close": 38.51, "volume": 1504841.0}, {"date": "2018-12-26", "close": 40.51, "volume": 2967472.0}, {"date": "2018-12-27", "close": 40.46, "volume": 2489242.0}, {"date": "2018-12-28", "close": 40.43, "volume": 2558563.0}, {"date": "2018-12-31", "close": 40.74, "volume": 2463618.0}, {"date": "2019-01-02", "close": 41.58, "volume": 2202331.0}, {"date": "2019-01-03", "close": 41.35, "volume": 2078449.0}, {"date": "2019-01-04", "close": 42.62, "volume": 2284299.0}, {"date": "2019-01-07", "close": 42.79, "volume": 2436168.0}, {"date": "2019-01-08", "close": 43.18, "volume": 2819191.0}, {"date": "2019-01-09", "close": 43.55, "volume": 2700284.0}, {"date": "2019-01-10", "close": 43.76, "volume": 1978674.0}, {"date": "2019-01-11", "close": 43.99, "volume": 2068149.0}, {"date": "2019-01-14", "close": 44.32, "volume": 2113652.0}, {"date": "2019-01-15", "close": 44.81, "volume": 1745390.0}, {"date": "2019-01-16", "close": 45.75, "volume": 2811491.0}, {"date": "2019-01-17", "close": 46.59, "volume": 3951661.0}, {"date": "2019-01-18", "close": 47.05, "volume": 4259614.0}, {"date": "2019-01-22", "close": 46.53, "volume": 4300998.0}, {"date": "2019-01-23", "close": 48.11, "volume": 5832975.0}, {"date": "2019-01-24", "close": 48.6, "volume": 3140707.0}, {"date": "2019-01-25", "close": 48.68, "volume": 2842468.0}, {"date": "2019-01-28", "close": 48.8, "volume": 2599627.0}, {"date": "2019-01-29", "close": 48.25, "volume": 1810223.0}, {"date": "2019-01-30", "close": 47.98, "volume": 2328608.0}, {"date": "2019-01-31", "close": 47.59, "volume": 3905078.0}, {"date": "2019-02-01", "close": 48.29, "volume": 2234718.0}, {"date": "2019-02-04", "close": 49.01, "volume": 2681186.0}, {"date": "2019-02-05", "close": 48.83, "volume": 3700195.0}, {"date": "2019-02-06", "close": 48.98, "volume": 2015360.0}, {"date": "2019-02-07", "close": 49.3, "volume": 3271816.0}, {"date": "2019-02-08", "close": 49.04, "volume": 2798726.0}, {"date": "2019-02-11", "close": 49.42, "volume": 1826139.0}, {"date": "2019-02-12", "close": 49.89, "volume": 2646852.0}, {"date": "2019-02-13", "close": 49.55, "volume": 2269284.0}, {"date": "2019-02-14", "close": 48.93, "volume": 2704732.0}, {"date": "2019-02-15", "close": 50.11, "volume": 2744450.0}, {"date": "2019-02-19", "close": 50.72, "volume": 1770111.0}, {"date": "2019-02-20", "close": 51.28, "volume": 1856007.0}, {"date": "2019-02-21", "close": 50.9, "volume": 3094657.0}, {"date": "2019-02-22", "close": 51.17, "volume": 2407368.0}, {"date": "2019-02-25", "close": 50.99, "volume": 1871126.0}, {"date": "2019-02-26", "close": 50.42, "volume": 2068874.0}, {"date": "2019-02-27", "close": 51.08, "volume": 2716513.0}, {"date": "2019-02-28", "close": 51.1, "volume": 1896645.0}, {"date": "2019-03-01", "close": 51.17, "volume": 2025466.0}, {"date": "2019-03-04", "close": 50.86, "volume": 1964098.0}, {"date": "2019-03-05", "close": 50.79, "volume": 2505858.0}, {"date": "2019-03-06", "close": 49.67, "volume": 1922903.0}, {"date": "2019-03-07", "close": 48.71, "volume": 2057679.0}, {"date": "2019-03-08", "close": 48.7, "volume": 1662969.0}, {"date": "2019-03-11", "close": 48.86, "volume": 2228500.0}, {"date": "2019-03-12", "close": 48.92, "volume": 2306499.0}, {"date": "2019-03-13", "close": 49.12, "volume": 1968239.0}, {"date": "2019-03-14", "close": 49.08, "volume": 2431580.0}, {"date": "2019-03-15", "close": 49.16, "volume": 2966099.0}, {"date": "2019-03-18", "close": 50.04, "volume": 2113704.0}, {"date": "2019-03-19", "close": 48.97, "volume": 1878109.0}, {"date": "2019-03-20", "close": 47.11, "volume": 2461517.0}, {"date": "2019-03-21", "close": 46.05, "volume": 3905252.0}, {"date": "2019-03-22", "close": 43.64, "volume": 5934977.0}, {"date": "2019-03-25", "close": 43.75, "volume": 3669004.0}, {"date": "2019-03-26", "close": 44.98, "volume": 4074714.0}, {"date": "2019-03-27", "close": 44.87, "volume": 2237509.0}, {"date": "2019-03-28", "close": 45.37, "volume": 1643374.0}, {"date": "2019-03-29", "close": 45.41, "volume": 1950158.0}, {"date": "2019-04-01", "close": 46.72, "volume": 2723269.0}, {"date": "2019-04-02", "close": 46.93, "volume": 2350661.0}, {"date": "2019-04-03", "close": 47.18, "volume": 2712820.0}, {"date": "2019-04-04", "close": 47.68, "volume": 2155623.0}, {"date": "2019-04-05", "close": 47.57, "volume": 1922515.0}, {"date": "2019-04-08", "close": 47.62, "volume": 1499230.0}, {"date": "2019-04-09", "close": 46.9, "volume": 1572878.0}, {"date": "2019-04-10", "close": 47.14, "volume": 1246238.0}, {"date": "2019-04-11", "close": 47.5, "volume": 1475261.0}, {"date": "2019-04-12", "close": 48.42, "volume": 2263001.0}, {"date": "2019-04-15", "close": 47.65, "volume": 1295567.0}, {"date": "2019-04-16", "close": 48.26, "volume": 1722629.0}, {"date": "2019-04-17", "close": 48.36, "volume": 1736216.0}, {"date": "2019-04-18", "close": 47.3, "volume": 2392700.0}, {"date": "2019-04-22", "close": 46.71, "volume": 2960985.0}, {"date": "2019-04-23", "close": 48.84, "volume": 3857576.0}, {"date": "2019-04-24", "close": 48.4, "volume": 1954852.0}, {"date": "2019-04-25", "close": 48.36, "volume": 1275051.0}, {"date": "2019-04-26", "close": 48.75, "volume": 1013770.0}, {"date": "2019-04-29", "close": 49.42, "volume": 1760834.0}, {"date": "2019-04-30", "close": 49.33, "volume": 1775078.0}, {"date": "2019-05-01", "close": 48.58, "volume": 1732496.0}, {"date": "2019-05-02", "close": 49.48, "volume": 1560535.0}, {"date": "2019-05-03", "close": 50.05, "volume": 1698211.0}, {"date": "2019-05-06", "close": 49.68, "volume": 1632459.0}, {"date": "2019-05-07", "close": 48.71, "volume": 1936376.0}, {"date": "2019-05-08", "close": 48.19, "volume": 1665648.0}, {"date": "2019-05-09", "close": 48.24, "volume": 1888984.0}, {"date": "2019-05-10", "close": 48.44, "volume": 1676176.0}, {"date": "2019-05-13", "close": 46.03, "volume": 2551789.0}, {"date": "2019-05-14", "close": 46.44, "volume": 2510275.0}, {"date": "2019-05-15", "close": 45.13, "volume": 2629671.0}, {"date": "2019-05-16", "close": 45.57, "volume": 1639718.0}, {"date": "2019-05-17", "close": 45.1, "volume": 2112135.0}, {"date": "2019-05-20", "close": 44.9, "volume": 1730674.0}, {"date": "2019-05-21", "close": 45.78, "volume": 2491922.0}, {"date": "2019-05-22", "close": 45.42, "volume": 1985839.0}, {"date": "2019-05-23", "close": 44.93, "volume": 3335146.0}, {"date": "2019-05-24", "close": 45.34, "volume": 1468415.0}, {"date": "2019-05-28", "close": 44.25, "volume": 3367092.0}, {"date": "2019-05-29", "close": 44.61, "volume": 1967972.0}, {"date": "2019-05-30", "close": 43.96, "volume": 1291278.0}, {"date": "2019-05-31", "close": 43.07, "volume": 2510799.0}, {"date": "2019-06-03", "close": 43.32, "volume": 2009504.0}, {"date": "2019-06-04", "close": 44.4, "volume": 2669285.0}, {"date": "2019-06-05", "close": 44.18, "volume": 1886726.0}, {"date": "2019-06-06", "close": 44.24, "volume": 1898158.0}, {"date": "2019-06-07", "close": 43.64, "volume": 2360379.0}, {"date": "2019-06-10", "close": 43.84, "volume": 1866280.0}, {"date": "2019-06-11", "close": 44.42, "volume": 2591642.0}, {"date": "2019-06-12", "close": 44.17, "volume": 1547336.0}, {"date": "2019-06-13", "close": 44.73, "volume": 1978345.0}, {"date": "2019-06-14", "close": 44.88, "volume": 1421321.0}, {"date": "2019-06-17", "close": 44.04, "volume": 1452729.0}, {"date": "2019-06-18", "close": 45.04, "volume": 2115048.0}, {"date": "2019-06-19", "close": 44.36, "volume": 1725889.0}, {"date": "2019-06-20", "close": 44.4, "volume": 1866238.0}, {"date": "2019-06-21", "close": 44.43, "volume": 3085711.0}, {"date": "2019-06-24", "close": 44.12, "volume": 1404120.0}, {"date": "2019-06-25", "close": 43.99, "volume": 1412455.0}, {"date": "2019-06-26", "close": 44.38, "volume": 1460246.0}, {"date": "2019-06-27", "close": 45.0, "volume": 1442256.0}, {"date": "2019-06-28", "close": 45.98, "volume": 2737117.0}, {"date": "2019-07-01", "close": 46.33, "volume": 1528441.0}, {"date": "2019-07-02", "close": 44.85, "volume": 1757343.0}, {"date": "2019-07-03", "close": 45.37, "volume": 1033683.0}, {"date": "2019-07-05", "close": 46.21, "volume": 1456836.0}, {"date": "2019-07-08", "close": 45.32, "volume": 2010177.0}, {"date": "2019-07-09", "close": 45.93, "volume": 1558805.0}, {"date": "2019-07-10", "close": 45.28, "volume": 1404768.0}, {"date": "2019-07-11", "close": 45.84, "volume": 1500794.0}, {"date": "2019-07-12", "close": 46.38, "volume": 1565366.0}, {"date": "2019-07-15", "close": 45.37, "volume": 1415202.0}, {"date": "2019-07-16", "close": 45.49, "volume": 1508719.0}, {"date": "2019-07-17", "close": 44.88, "volume": 1443169.0}, {"date": "2019-07-18", "close": 45.54, "volume": 1512374.0}, {"date": "2019-07-19", "close": 46.1, "volume": 3144473.0}, {"date": "2019-07-22", "close": 45.23, "volume": 2793255.0}, {"date": "2019-07-23", "close": 42.83, "volume": 7887158.0}, {"date": "2019-07-24", "close": 43.51, "volume": 4132014.0}, {"date": "2019-07-25", "close": 44.25, "volume": 4082340.0}, {"date": "2019-07-26", "close": 45.16, "volume": 3137335.0}, {"date": "2019-07-29", "close": 44.65, "volume": 2314444.0}, {"date": "2019-07-30", "close": 45.48, "volume": 1863896.0}, {"date": "2019-07-31", "close": 45.07, "volume": 3208246.0}, {"date": "2019-08-01", "close": 42.94, "volume": 3149519.0}, {"date": "2019-08-02", "close": 42.55, "volume": 2946655.0}, {"date": "2019-08-05", "close": 41.18, "volume": 3966677.0}, {"date": "2019-08-06", "close": 42.02, "volume": 3297379.0}, {"date": "2019-08-07", "close": 41.32, "volume": 3519616.0}, {"date": "2019-08-08", "close": 42.13, "volume": 2259548.0}, {"date": "2019-08-09", "close": 41.85, "volume": 1617692.0}, {"date": "2019-08-12", "close": 41.03, "volume": 2143155.0}, {"date": "2019-08-13", "close": 41.24, "volume": 2474960.0}, {"date": "2019-08-14", "close": 39.65, "volume": 2953275.0}, {"date": "2019-08-15", "close": 39.2, "volume": 2833762.0}, {"date": "2019-08-16", "close": 40.2, "volume": 2290033.0}, {"date": "2019-08-19", "close": 40.88, "volume": 1895664.0}, {"date": "2019-08-20", "close": 40.48, "volume": 2101034.0}, {"date": "2019-08-21", "close": 40.93, "volume": 2475070.0}, {"date": "2019-08-22", "close": 41.14, "volume": 2197839.0}, {"date": "2019-08-23", "close": 40.03, "volume": 3474301.0}, {"date": "2019-08-26", "close": 40.2, "volume": 2471514.0}, {"date": "2019-08-27", "close": 39.49, "volume": 2961236.0}, {"date": "2019-08-28", "close": 40.02, "volume": 2023194.0}, {"date": "2019-08-29", "close": 40.77, "volume": 1797467.0}, {"date": "2019-08-30", "close": 41.09, "volume": 1490782.0}, {"date": "2019-09-03", "close": 39.79, "volume": 2579909.0}, {"date": "2019-09-04", "close": 40.01, "volume": 2230751.0}, {"date": "2019-09-05", "close": 41.14, "volume": 2210582.0}, {"date": "2019-09-06", "close": 40.94, "volume": 1737221.0}, {"date": "2019-09-09", "close": 42.37, "volume": 3143918.0}, {"date": "2019-09-10", "close": 43.66, "volume": 3048257.0}, {"date": "2019-09-11", "close": 44.15, "volume": 2356869.0}, {"date": "2019-09-12", "close": 44.63, "volume": 1862399.0}, {"date": "2019-09-13", "close": 44.77, "volume": 2510766.0}, {"date": "2019-09-16", "close": 45.18, "volume": 1948566.0}, {"date": "2019-09-17", "close": 44.54, "volume": 1323050.0}, {"date": "2019-09-18", "close": 45.08, "volume": 1806985.0}, {"date": "2019-09-19", "close": 44.58, "volume": 2280934.0}, {"date": "2019-09-20", "close": 44.51, "volume": 3296522.0}, {"date": "2019-09-23", "close": 44.3, "volume": 1259036.0}, {"date": "2019-09-24", "close": 43.77, "volume": 2018569.0}, {"date": "2019-09-25", "close": 44.37, "volume": 1145009.0}, {"date": "2019-09-26", "close": 43.96, "volume": 861362.0}, {"date": "2019-09-27", "close": 44.36, "volume": 1332120.0}, {"date": "2019-09-30", "close": 44.52, "volume": 1239270.0}, {"date": "2019-10-01", "close": 42.97, "volume": 1663245.0}, {"date": "2019-10-02", "close": 42.26, "volume": 1877441.0}, {"date": "2019-10-03", "close": 42.685, "volume": 2270791.0}, {"date": "2019-10-04", "close": 43.2, "volume": 1214797.0}, {"date": "2019-10-07", "close": 43.44, "volume": 1078268.0}, {"date": "2019-10-08", "close": 42.21, "volume": 2342023.0}, {"date": "2019-10-09", "close": 42.42, "volume": 1274771.0}, {"date": "2019-10-10", "close": 43.21, "volume": 1324335.0}, {"date": "2019-10-11", "close": 44.09, "volume": 1683778.0}, {"date": "2019-10-14", "close": 44.15, "volume": 1048774.0}, {"date": "2019-10-15", "close": 44.76, "volume": 1531898.0}, {"date": "2019-10-16", "close": 44.66, "volume": 1972602.0}, {"date": "2019-10-17", "close": 44.04, "volume": 2448845.0}, {"date": "2019-10-18", "close": 44.72, "volume": 3451831.0}, {"date": "2019-10-21", "close": 45.67, "volume": 2787766.0}, {"date": "2019-10-22", "close": 48.08, "volume": 5318980.0}, {"date": "2019-10-23", "close": 47.94, "volume": 1992488.0}, {"date": "2019-10-24", "close": 47.51, "volume": 1535988.0}, {"date": "2019-10-25", "close": 47.95, "volume": 1572193.0}, {"date": "2019-10-28", "close": 48.8, "volume": 1961866.0}, {"date": "2019-10-29", "close": 49.38, "volume": 2419807.0}, {"date": "2019-10-30", "close": 49.22, "volume": 2003454.0}, {"date": "2019-10-31", "close": 48.47, "volume": 1898247.0}, {"date": "2019-11-01", "close": 49.345, "volume": 1669345.0}, {"date": "2019-11-04", "close": 50.205, "volume": 1948971.0}, {"date": "2019-11-05", "close": 50.71, "volume": 9683266.0}, {"date": "2019-11-06", "close": 50.37, "volume": 3335585.0}, {"date": "2019-11-07", "close": 51.04, "volume": 2931472.0}, {"date": "2019-11-08", "close": 51.07, "volume": 3922359.0}, {"date": "2019-11-11", "close": 50.98, "volume": 1471639.0}, {"date": "2019-11-12", "close": 50.72, "volume": 1883051.0}, {"date": "2019-11-13", "close": 49.625, "volume": 1799961.0}, {"date": "2019-11-14", "close": 49.495, "volume": 1804262.0}, {"date": "2019-11-15", "close": 49.55, "volume": 1282522.0}, {"date": "2019-11-18", "close": 49.305, "volume": 1509072.0}, {"date": "2019-11-19", "close": 49.3, "volume": 1341616.0}, {"date": "2019-11-20", "close": 48.885, "volume": 2294402.0}, {"date": "2019-11-21", "close": 49.14, "volume": 1734968.0}, {"date": "2019-11-22", "close": 49.96, "volume": 2589417.0}, {"date": "2019-11-25", "close": 50.17, "volume": 1454418.0}, {"date": "2019-11-26", "close": 49.66, "volume": 1239165.0}, {"date": "2019-11-27", "close": 50.07, "volume": 1097524.0}, {"date": "2019-11-29", "close": 49.78, "volume": 520604.0}, {"date": "2019-12-02", "close": 49.5, "volume": 1243738.0}, {"date": "2019-12-03", "close": 48.57, "volume": 1430813.0}, {"date": "2019-12-04", "close": 49.11, "volume": 1130064.0}, {"date": "2019-12-05", "close": 49.3, "volume": 1271649.0}, {"date": "2019-12-06", "close": 49.71, "volume": 1805000.0}, {"date": "2019-12-09", "close": 49.66, "volume": 1214401.0}, {"date": "2019-12-10", "close": 49.91, "volume": 1463457.0}, {"date": "2019-12-11", "close": 49.835, "volume": 1156863.0}, {"date": "2019-12-12", "close": 51.81, "volume": 2483224.0}, {"date": "2019-12-13", "close": 51.15, "volume": 1243394.0}, {"date": "2019-12-16", "close": 51.19, "volume": 4604377.0}, {"date": "2019-12-17", "close": 51.51, "volume": 2093869.0}, {"date": "2019-12-18", "close": 51.35, "volume": 1539093.0}, {"date": "2019-12-19", "close": 51.49, "volume": 1518278.0}, {"date": "2019-12-20", "close": 51.63, "volume": 5758438.0}, {"date": "2019-12-23", "close": 51.34, "volume": 937956.0}, {"date": "2019-12-24", "close": 51.53, "volume": 312632.0}, {"date": "2019-12-26", "close": 51.66, "volume": 586397.0}, {"date": "2019-12-27", "close": 51.5, "volume": 921623.0}, {"date": "2019-12-30", "close": 51.77, "volume": 1511594.0}, {"date": "2019-12-31", "close": 51.92, "volume": 1246905.0}, {"date": "2020-01-02", "close": 52.44, "volume": 1498384.0}, {"date": "2020-01-03", "close": 51.7, "volume": 1215809.0}, {"date": "2020-01-06", "close": 51.07, "volume": 1217498.0}, {"date": "2020-01-07", "close": 50.76, "volume": 1451441.0}, {"date": "2020-01-08", "close": 51.26, "volume": 2395953.0}, {"date": "2020-01-09", "close": 51.6, "volume": 1384242.0}, {"date": "2020-01-10", "close": 50.67, "volume": 1724704.0}, {"date": "2020-01-13", "close": 51.02, "volume": 2454676.0}, {"date": "2020-01-14", "close": 51.42, "volume": 1252693.0}, {"date": "2020-01-15", "close": 50.37, "volume": 2017183.0}, {"date": "2020-01-16", "close": 50.74, "volume": 1800057.0}, {"date": "2020-01-17", "close": 50.74, "volume": 1835021.0}, {"date": "2020-01-21", "close": 49.9, "volume": 3193592.0}, {"date": "2020-01-22", "close": 47.84, "volume": 4964000.0}, {"date": "2020-01-23", "close": 47.79, "volume": 3236333.0}, {"date": "2020-01-24", "close": 46.63, "volume": 2591378.0}, {"date": "2020-01-27", "close": 46.46, "volume": 3088150.0}, {"date": "2020-01-28", "close": 47.09, "volume": 2034594.0}, {"date": "2020-01-29", "close": 46.37, "volume": 1681633.0}, {"date": "2020-01-30", "close": 46.76, "volume": 1318187.0}, {"date": "2020-01-31", "close": 45.49, "volume": 1880757.0}, {"date": "2020-02-03", "close": 46.105, "volume": 2642626.0}, {"date": "2020-02-04", "close": 46.68, "volume": 2292345.0}, {"date": "2020-02-05", "close": 48.01, "volume": 2326101.0}, {"date": "2020-02-06", "close": 47.01, "volume": 2144221.0}, {"date": "2020-02-07", "close": 46.23, "volume": 2611817.0}, {"date": "2020-02-10", "close": 45.65, "volume": 2411622.0}, {"date": "2020-02-11", "close": 46.28, "volume": 2381058.0}, {"date": "2020-02-12", "close": 46.11, "volume": 1434942.0}, {"date": "2020-02-13", "close": 46.44, "volume": 1293361.0}, {"date": "2020-02-14", "close": 46.26, "volume": 1147648.0}, {"date": "2020-02-18", "close": 45.09, "volume": 2467838.0}, {"date": "2020-02-19", "close": 45.81, "volume": 1655298.0}, {"date": "2020-02-20", "close": 46.25, "volume": 1973900.0}, {"date": "2020-02-21", "close": 45.43, "volume": 2009945.0}, {"date": "2020-02-24", "close": 43.76, "volume": 2330007.0}, {"date": "2020-02-25", "close": 42.38, "volume": 2790732.0}, {"date": "2020-02-26", "close": 41.815, "volume": 2394329.0}, {"date": "2020-02-27", "close": 40.59, "volume": 2469462.0}, {"date": "2020-02-28", "close": 39.95, "volume": 4249406.0}, {"date": "2020-03-02", "close": 41.3, "volume": 5006686.0}, {"date": "2020-03-03", "close": 38.9, "volume": 3920659.0}, {"date": "2020-03-04", "close": 38.48, "volume": 4440483.0}, {"date": "2020-03-05", "close": 36.1, "volume": 5762870.0}, {"date": "2020-03-06", "close": 35.28, "volume": 5930918.0}, {"date": "2020-03-09", "close": 31.03, "volume": 9843574.0}, {"date": "2020-03-10", "close": 32.24, "volume": 4999056.0}, {"date": "2020-03-11", "close": 29.95, "volume": 7698257.0}, {"date": "2020-03-12", "close": 27.6, "volume": 9309073.0}, {"date": "2020-03-13", "close": 29.42, "volume": 10178280.0}, {"date": "2020-03-16", "close": 26.56, "volume": 6062134.0}, {"date": "2020-03-17", "close": 28.05, "volume": 5471310.0}, {"date": "2020-03-18", "close": 27.47, "volume": 6266991.0}, {"date": "2020-03-19", "close": 27.25, "volume": 5535030.0}, {"date": "2020-03-20", "close": 25.58, "volume": 6262045.0}, {"date": "2020-03-23", "close": 24.08, "volume": 6227664.0}, {"date": "2020-03-24", "close": 25.18, "volume": 5638147.0}, {"date": "2020-03-25", "close": 25.85, "volume": 7585401.0}, {"date": "2020-03-26", "close": 27.37, "volume": 5722256.0}, {"date": "2020-03-27", "close": 27.58, "volume": 4017861.0}, {"date": "2020-03-30", "close": 27.52, "volume": 4279728.0}, {"date": "2020-03-31", "close": 26.76, "volume": 3945945.0}, {"date": "2020-04-01", "close": 25.32, "volume": 3837243.0}, {"date": "2020-04-02", "close": 25.39, "volume": 2672060.0}, {"date": "2020-04-03", "close": 24.68, "volume": 2785363.0}, {"date": "2020-04-06", "close": 26.93, "volume": 3579692.0}, {"date": "2020-04-07", "close": 28.04, "volume": 4383270.0}, {"date": "2020-04-08", "close": 29.44, "volume": 3181388.0}, {"date": "2020-04-09", "close": 30.995, "volume": 5445533.0}, {"date": "2020-04-13", "close": 30.08, "volume": 3218873.0}, {"date": "2020-04-14", "close": 29.54, "volume": 3253915.0}, {"date": "2020-04-15", "close": 28.01, "volume": 4055388.0}, {"date": "2020-04-16", "close": 26.94, "volume": 4420924.0}, {"date": "2020-04-17", "close": 29.08, "volume": 3782805.0}, {"date": "2020-04-20", "close": 29.27, "volume": 3178637.0}, {"date": "2020-04-21", "close": 28.65, "volume": 3716520.0}, {"date": "2020-04-22", "close": 28.9, "volume": 2313303.0}, {"date": "2020-04-23", "close": 29.19, "volume": 2443485.0}, {"date": "2020-04-24", "close": 29.46, "volume": 3075168.0}, {"date": "2020-04-27", "close": 30.79, "volume": 3588652.0}, {"date": "2020-04-28", "close": 31.33, "volume": 3669537.0}, {"date": "2020-04-29", "close": 32.14, "volume": 4516330.0}, {"date": "2020-04-30", "close": 31.61, "volume": 2726907.0}, {"date": "2020-05-01", "close": 30.9, "volume": 4477631.0}, {"date": "2020-05-04", "close": 30.67, "volume": 3109582.0}, {"date": "2020-05-05", "close": 30.18, "volume": 3344107.0}, {"date": "2020-05-06", "close": 29.88, "volume": 3038667.0}, {"date": "2020-05-07", "close": 29.57, "volume": 2763536.0}, {"date": "2020-05-08", "close": 30.72, "volume": 2618269.0}, {"date": "2020-05-11", "close": 29.21, "volume": 2221844.0}, {"date": "2020-05-12", "close": 27.83, "volume": 2498354.0}, {"date": "2020-05-13", "close": 26.31, "volume": 2770011.0}, {"date": "2020-05-14", "close": 27.54, "volume": 3819787.0}, {"date": "2020-05-15", "close": 27.02, "volume": 2205170.0}, {"date": "2020-05-18", "close": 30.24, "volume": 2856122.0}, {"date": "2020-05-19", "close": 29.22, "volume": 2383481.0}, {"date": "2020-05-20", "close": 31.12, "volume": 3791534.0}, {"date": "2020-05-21", "close": 30.73, "volume": 2854246.0}, {"date": "2020-05-22", "close": 30.19, "volume": 2111717.0}, {"date": "2020-05-26", "close": 32.93, "volume": 3347976.0}, {"date": "2020-05-27", "close": 35.08, "volume": 3103148.0}, {"date": "2020-05-28", "close": 34.02, "volume": 3302161.0}, {"date": "2020-05-29", "close": 32.905, "volume": 4209423.0}, {"date": "2020-06-01", "close": 33.42, "volume": 1559540.0}, {"date": "2020-06-02", "close": 33.45, "volume": 1810937.0}, {"date": "2020-06-03", "close": 35.49, "volume": 2201151.0}, {"date": "2020-06-04", "close": 37.23, "volume": 2385977.0}, {"date": "2020-06-05", "close": 38.61, "volume": 3206632.0}, {"date": "2020-06-08", "close": 40.57, "volume": 2572619.0}, {"date": "2020-06-09", "close": 39.305, "volume": 2842646.0}, {"date": "2020-06-10", "close": 36.76, "volume": 3287418.0}, {"date": "2020-06-11", "close": 33.67, "volume": 3902802.0}, {"date": "2020-06-12", "close": 34.88, "volume": 3695181.0}, {"date": "2020-06-15", "close": 36.1, "volume": 2985727.0}, {"date": "2020-06-16", "close": 36.97, "volume": 2627993.0}, {"date": "2020-06-17", "close": 35.93, "volume": 1974276.0}, {"date": "2020-06-18", "close": 36.13, "volume": 2270777.0}, {"date": "2020-06-19", "close": 36.08, "volume": 6586946.0}, {"date": "2020-06-22", "close": 35.74, "volume": 1745868.0}, {"date": "2020-06-23", "close": 35.48, "volume": 1626330.0}, {"date": "2020-06-24", "close": 33.22, "volume": 2875653.0}, {"date": "2020-06-25", "close": 34.25, "volume": 1668737.0}, {"date": "2020-06-26", "close": 32.29, "volume": 2411675.0}, {"date": "2020-06-29", "close": 33.05, "volume": 1533468.0}, {"date": "2020-06-30", "close": 34.0, "volume": 1592232.0}, {"date": "2020-07-01", "close": 32.55, "volume": 1365898.0}, {"date": "2020-07-02", "close": 32.41, "volume": 1605895.0}, {"date": "2020-07-06", "close": 32.9, "volume": 1263591.0}, {"date": "2020-07-07", "close": 31.54, "volume": 1758408.0}, {"date": "2020-07-08", "close": 31.68, "volume": 2125066.0}, {"date": "2020-07-09", "close": 30.44, "volume": 1783941.0}, {"date": "2020-07-10", "close": 32.21, "volume": 1652762.0}, {"date": "2020-07-13", "close": 32.88, "volume": 2348219.0}, {"date": "2020-07-14", "close": 32.02, "volume": 1944745.0}, {"date": "2020-07-15", "close": 33.535, "volume": 1611833.0}, {"date": "2020-07-16", "close": 33.39, "volume": 1162425.0}, {"date": "2020-07-17", "close": 32.56, "volume": 2325332.0}, {"date": "2020-07-20", "close": 32.02, "volume": 2315113.0}, {"date": "2020-07-21", "close": 33.74, "volume": 3300874.0}, {"date": "2020-07-22", "close": 33.28, "volume": 1909192.0}, {"date": "2020-07-23", "close": 34.02, "volume": 1574588.0}, {"date": "2020-07-24", "close": 33.63, "volume": 1520068.0}, {"date": "2020-07-27", "close": 32.41, "volume": 1470757.0}, {"date": "2020-07-28", "close": 32.26, "volume": 1196548.0}, {"date": "2020-07-29", "close": 33.37, "volume": 1866059.0}, {"date": "2020-07-30", "close": 32.78, "volume": 1335997.0}, {"date": "2020-07-31", "close": 32.47, "volume": 1442458.0}, {"date": "2020-08-03", "close": 32.45, "volume": 1555382.0}, {"date": "2020-08-04", "close": 32.23, "volume": 1095352.0}, {"date": "2020-08-05", "close": 33.07, "volume": 1402383.0}, {"date": "2020-08-06", "close": 32.57, "volume": 1130203.0}, {"date": "2020-08-07", "close": 33.79, "volume": 1032772.0}, {"date": "2020-08-10", "close": 34.7, "volume": 1693985.0}, {"date": "2020-08-11", "close": 35.39, "volume": 1696732.0}, {"date": "2020-08-12", "close": 34.69, "volume": 1489851.0}, {"date": "2020-08-13", "close": 34.26, "volume": 867578.0}, {"date": "2020-08-14", "close": 34.49, "volume": 836686.0}, {"date": "2020-08-17", "close": 33.88, "volume": 1283663.0}, {"date": "2020-08-18", "close": 32.74, "volume": 1209701.0}, {"date": "2020-08-19", "close": 32.91, "volume": 1691753.0}, {"date": "2020-08-20", "close": 32.13, "volume": 1379743.0}, {"date": "2020-08-21", "close": 31.59, "volume": 2072409.0}, {"date": "2020-08-24", "close": 33.04, "volume": 1651280.0}, {"date": "2020-08-25", "close": 33.06, "volume": 1395618.0}, {"date": "2020-08-26", "close": 32.28, "volume": 1082025.0}, {"date": "2020-08-27", "close": 33.29, "volume": 1866294.0}, {"date": "2020-08-28", "close": 33.02, "volume": 1423757.0}, {"date": "2020-08-31", "close": 32.16, "volume": 1905716.0}, {"date": "2020-09-01", "close": 32.185, "volume": 1583733.0}, {"date": "2020-09-02", "close": 32.39, "volume": 1567654.0}, {"date": "2020-09-03", "close": 32.49, "volume": 2044886.0}, {"date": "2020-09-04", "close": 33.68, "volume": 1913717.0}, {"date": "2020-09-08", "close": 32.22, "volume": 2326657.0}, {"date": "2020-09-09", "close": 32.115, "volume": 1364601.0}, {"date": "2020-09-10", "close": 31.12, "volume": 1693580.0}, {"date": "2020-09-11", "close": 31.485, "volume": 1256082.0}, {"date": "2020-09-14", "close": 32.27, "volume": 1013719.0}, {"date": "2020-09-15", "close": 31.16, "volume": 1564876.0}, {"date": "2020-09-16", "close": 31.81, "volume": 1801639.0}, {"date": "2020-09-17", "close": 31.52, "volume": 1138291.0}, {"date": "2020-09-18", "close": 31.42, "volume": 2507776.0}, {"date": "2020-09-21", "close": 29.81, "volume": 1536054.0}, {"date": "2020-09-22", "close": 28.62, "volume": 1860279.0}, {"date": "2020-09-23", "close": 28.25, "volume": 1524501.0}, {"date": "2020-09-24", "close": 28.22, "volume": 1255397.0}, {"date": "2020-09-25", "close": 28.45, "volume": 1546593.0}, {"date": "2020-09-28", "close": 29.38, "volume": 1478740.0}, {"date": "2020-09-29", "close": 28.97, "volume": 1437237.0}, {"date": "2020-09-30", "close": 29.22, "volume": 1911613.0}, {"date": "2020-10-01", "close": 29.12, "volume": 1515206.0}, {"date": "2020-10-02", "close": 29.85, "volume": 3176106.0}, {"date": "2020-10-05", "close": 31.28, "volume": 1567942.0}, {"date": "2020-10-06", "close": 30.9, "volume": 1621728.0}, {"date": "2020-10-07", "close": 32.15, "volume": 1318967.0}, {"date": "2020-10-08", "close": 32.14, "volume": 992423.0}, {"date": "2020-10-09", "close": 31.575, "volume": 910214.0}, {"date": "2020-10-12", "close": 31.83, "volume": 980529.0}, {"date": "2020-10-13", "close": 30.53, "volume": 1123179.0}, {"date": "2020-10-14", "close": 30.23, "volume": 1348834.0}, {"date": "2020-10-15", "close": 31.17, "volume": 1852746.0}, {"date": "2020-10-16", "close": 31.14, "volume": 1831214.0}, {"date": "2020-10-19", "close": 30.22, "volume": 1515671.0}, {"date": "2020-10-20", "close": 30.52, "volume": 2618665.0}, {"date": "2020-10-21", "close": 30.06, "volume": 1875897.0}, {"date": "2020-10-22", "close": 32.25, "volume": 2436697.0}, {"date": "2020-10-23", "close": 33.2, "volume": 3093008.0}, {"date": "2020-10-26", "close": 32.46, "volume": 2216382.0}, {"date": "2020-10-27", "close": 31.08, "volume": 1786058.0}, {"date": "2020-10-28", "close": 30.6, "volume": 1981994.0}, {"date": "2020-10-29", "close": 31.56, "volume": 1885909.0}, {"date": "2020-10-30", "close": 32.27, "volume": 1732148.0}, {"date": "2020-11-02", "close": 33.215, "volume": 1210856.0}, {"date": "2020-11-03", "close": 34.46, "volume": 1876816.0}, {"date": "2020-11-04", "close": 30.94, "volume": 4176342.0}, {"date": "2020-11-05", "close": 32.58, "volume": 2190844.0}, {"date": "2020-11-06", "close": 31.95, "volume": 1755999.0}, {"date": "2020-11-09", "close": 39.58, "volume": 5289529.0}, {"date": "2020-11-10", "close": 38.98, "volume": 2506221.0}, {"date": "2020-11-11", "close": 37.24, "volume": 2713875.0}, {"date": "2020-11-12", "close": 36.33, "volume": 1748354.0}, {"date": "2020-11-13", "close": 37.48, "volume": 1486420.0}, {"date": "2020-11-16", "close": 39.75, "volume": 2137953.0}, {"date": "2020-11-17", "close": 39.6, "volume": 1812851.0}, {"date": "2020-11-18", "close": 38.94, "volume": 1552506.0}, {"date": "2020-11-19", "close": 38.39, "volume": 1993586.0}, {"date": "2020-11-20", "close": 38.285, "volume": 2011376.0}, {"date": "2020-11-23", "close": 39.56, "volume": 1872544.0}, {"date": "2020-11-24", "close": 41.86, "volume": 2579561.0}, {"date": "2020-11-25", "close": 40.95, "volume": 2633857.0}, {"date": "2020-11-27", "close": 39.46, "volume": 2027906.0}, {"date": "2020-11-30", "close": 38.59, "volume": 12464100.0}, {"date": "2020-12-01", "close": 40.07, "volume": 2456039.0}, {"date": "2020-12-02", "close": 41.6, "volume": 3058496.0}, {"date": "2020-12-03", "close": 42.42, "volume": 2379814.0}, {"date": "2020-12-04", "close": 44.015, "volume": 2967911.0}, {"date": "2020-12-07", "close": 42.91, "volume": 1731255.0}, {"date": "2020-12-08", "close": 42.96, "volume": 1507585.0}, {"date": "2020-12-09", "close": 42.72, "volume": 1662225.0}, {"date": "2020-12-10", "close": 42.64, "volume": 1051398.0}, {"date": "2020-12-11", "close": 41.68, "volume": 1673152.0}, {"date": "2020-12-14", "close": 40.71, "volume": 1531336.0}, {"date": "2020-12-15", "close": 41.61, "volume": 1477575.0}, {"date": "2020-12-16", "close": 41.87, "volume": 1681555.0}, {"date": "2020-12-17", "close": 41.87, "volume": 1435000.0}, {"date": "2020-12-18", "close": 41.08, "volume": 3030994.0}, {"date": "2020-12-21", "close": 42.43, "volume": 2265110.0}, {"date": "2020-12-22", "close": 42.04, "volume": 1077766.0}, {"date": "2020-12-23", "close": 43.51, "volume": 706770.0}, {"date": "2020-12-24", "close": 43.34, "volume": 327699.0}, {"date": "2020-12-28", "close": 43.36, "volume": 835630.0}, {"date": "2020-12-29", "close": 42.77, "volume": 1084118.0}, {"date": "2020-12-30", "close": 43.22, "volume": 728422.0}, {"date": "2020-12-31", "close": 43.44, "volume": 736330.0}, {"date": "2021-01-04", "close": 42.93, "volume": 1625537.0}, {"date": "2021-01-05", "close": 43.61, "volume": 1349517.0}, {"date": "2021-01-06", "close": 48.51, "volume": 3269634.0}, {"date": "2021-01-07", "close": 49.99, "volume": 2333879.0}, {"date": "2021-01-08", "close": 48.72, "volume": 2201020.0}, {"date": "2021-01-11", "close": 49.87, "volume": 1082846.0}, {"date": "2021-01-12", "close": 50.36, "volume": 1352148.0}, {"date": "2021-01-13", "close": 49.79, "volume": 1011816.0}, {"date": "2021-01-14", "close": 50.915, "volume": 1067613.0}, {"date": "2021-01-15", "close": 49.14, "volume": 1450919.0}, {"date": "2021-01-19", "close": 49.33, "volume": 1574827.0}, {"date": "2021-01-20", "close": 48.3, "volume": 2056458.0}, {"date": "2021-01-21", "close": 47.39, "volume": 1252792.0}, {"date": "2021-01-22", "close": 48.12, "volume": 1514483.0}, {"date": "2021-01-25", "close": 47.21, "volume": 1281911.0}, {"date": "2021-01-26", "close": 46.05, "volume": 1413205.0}, {"date": "2021-01-27", "close": 43.81, "volume": 2091880.0}, {"date": "2021-01-28", "close": 45.17, "volume": 1608346.0}, {"date": "2021-01-29", "close": 44.14, "volume": 1497023.0}, {"date": "2021-02-01", "close": 44.7, "volume": 1300254.0}, {"date": "2021-02-02", "close": 45.8, "volume": 1391628.0}, {"date": "2021-02-03", "close": 46.03, "volume": 1840417.0}, {"date": "2021-02-04", "close": 48.22, "volume": 1468885.0}, {"date": "2021-02-05", "close": 47.73, "volume": 1327937.0}, {"date": "2021-02-08", "close": 48.65, "volume": 1105233.0}, {"date": "2021-02-09", "close": 49.59, "volume": 1566964.0}, {"date": "2021-02-10", "close": 49.58, "volume": 1616370.0}, {"date": "2021-02-11", "close": 48.91, "volume": 1052675.0}, {"date": "2021-02-12", "close": 49.58, "volume": 1114522.0}, {"date": "2021-02-16", "close": 51.3, "volume": 1472787.0}, {"date": "2021-02-17", "close": 50.64, "volume": 836233.0}, {"date": "2021-02-18", "close": 50.03, "volume": 1083746.0}, {"date": "2021-02-19", "close": 51.7, "volume": 1166376.0}, {"date": "2021-02-22", "close": 53.36, "volume": 1854315.0}, {"date": "2021-02-23", "close": 54.17, "volume": 1159074.0}, {"date": "2021-02-24", "close": 56.78, "volume": 1662023.0}, {"date": "2021-02-25", "close": 54.57, "volume": 1648485.0}, {"date": "2021-02-26", "close": 53.17, "volume": 1710531.0}, {"date": "2021-03-01", "close": 54.79, "volume": 1283495.0}, {"date": "2021-03-02", "close": 54.24, "volume": 1027923.0}, {"date": "2021-03-03", "close": 54.24, "volume": 1552735.0}, {"date": "2021-03-04", "close": 53.96, "volume": 1568674.0}, {"date": "2021-03-05", "close": 55.79, "volume": 2239504.0}, {"date": "2021-03-08", "close": 57.62, "volume": 1430985.0}, {"date": "2021-03-09", "close": 56.45, "volume": 1653275.0}, {"date": "2021-03-10", "close": 57.64, "volume": 1333932.0}, {"date": "2021-03-11", "close": 57.49, "volume": 1086628.0}, {"date": "2021-03-12", "close": 59.06, "volume": 1386394.0}, {"date": "2021-03-15", "close": 57.72, "volume": 1261655.0}, {"date": "2021-03-16", "close": 56.4, "volume": 1075787.0}, {"date": "2021-03-17", "close": 56.75, "volume": 1281807.0}, {"date": "2021-03-18", "close": 57.3, "volume": 1816491.0}, {"date": "2021-03-19", "close": 56.45, "volume": 4998084.0}, {"date": "2021-03-22", "close": 55.28, "volume": 1539404.0}, {"date": "2021-03-23", "close": 53.58, "volume": 1647394.0}, {"date": "2021-03-24", "close": 53.01, "volume": 1538963.0}, {"date": "2021-03-25", "close": 54.74, "volume": 1194259.0}, {"date": "2021-03-26", "close": 55.85, "volume": 1257861.0}, {"date": "2021-03-29", "close": 53.89, "volume": 1059695.0}, {"date": "2021-03-30", "close": 55.91, "volume": 1225473.0}, {"date": "2021-03-31", "close": 54.96, "volume": 1210801.0}, {"date": "2021-04-01", "close": 55.41, "volume": 1157149.0}, {"date": "2021-04-05", "close": 55.33, "volume": 1069475.0}, {"date": "2021-04-06", "close": 55.43, "volume": 907250.0}, {"date": "2021-04-07", "close": 55.55, "volume": 658976.0}, {"date": "2021-04-08", "close": 55.0, "volume": 1319454.0}, {"date": "2021-04-09", "close": 55.935, "volume": 981790.0}, {"date": "2021-04-12", "close": 56.58, "volume": 914153.0}, {"date": "2021-04-13", "close": 55.53, "volume": 1203100.0}, {"date": "2021-04-14", "close": 56.24, "volume": 1033932.0}, {"date": "2021-04-15", "close": 55.81, "volume": 1553661.0}, {"date": "2021-04-16", "close": 56.12, "volume": 1122384.0}, {"date": "2021-04-19", "close": 56.0, "volume": 1340856.0}, {"date": "2021-04-20", "close": 52.35, "volume": 3262564.0}, {"date": "2021-04-21", "close": 53.65, "volume": 1669022.0}, {"date": "2021-04-22", "close": 52.555, "volume": 1461514.0}, {"date": "2021-04-23", "close": 54.27, "volume": 2023003.0}, {"date": "2021-04-26", "close": 54.61, "volume": 1228908.0}, {"date": "2021-04-27", "close": 55.15, "volume": 1391758.0}, {"date": "2021-04-28", "close": 55.25, "volume": 1113705.0}, {"date": "2021-04-29", "close": 56.36, "volume": 1232127.0}, {"date": "2021-04-30", "close": 55.8, "volume": 1338252.0}, {"date": "2021-05-03", "close": 55.835, "volume": 1159657.0}, {"date": "2021-05-04", "close": 57.37, "volume": 1592710.0}, {"date": "2021-05-05", "close": 58.22, "volume": 1280741.0}, {"date": "2021-05-06", "close": 59.18, "volume": 1266831.0}, {"date": "2021-05-07", "close": 59.27, "volume": 1322819.0}, {"date": "2021-05-10", "close": 58.92, "volume": 1255514.0}, {"date": "2021-05-11", "close": 58.54, "volume": 1559005.0}, {"date": "2021-05-12", "close": 57.15, "volume": 1337998.0}, {"date": "2021-05-13", "close": 59.08, "volume": 1073708.0}, {"date": "2021-05-14", "close": 60.2, "volume": 1015055.0}, {"date": "2021-05-17", "close": 60.27, "volume": 1214855.0}, {"date": "2021-05-18", "close": 58.25, "volume": 1647807.0}, {"date": "2021-05-19", "close": 57.42, "volume": 1726842.0}, {"date": "2021-05-20", "close": 57.04, "volume": 1297629.0}, {"date": "2021-05-21", "close": 58.1, "volume": 1776408.0}, {"date": "2021-05-24", "close": 57.53, "volume": 911159.0}, {"date": "2021-05-25", "close": 56.02, "volume": 1375052.0}, {"date": "2021-05-26", "close": 56.72, "volume": 1050438.0}, {"date": "2021-05-27", "close": 57.87, "volume": 1009008.0}, {"date": "2021-05-28", "close": 57.88, "volume": 903510.0}, {"date": "2021-06-01", "close": 58.13, "volume": 749965.0}, {"date": "2021-06-02", "close": 58.18, "volume": 751798.0}, {"date": "2021-06-03", "close": 58.29, "volume": 1216334.0}, {"date": "2021-06-04", "close": 58.13, "volume": 641517.0}, {"date": "2021-06-07", "close": 57.81, "volume": 918642.0}, {"date": "2021-06-08", "close": 57.8, "volume": 986652.0}, {"date": "2021-06-09", "close": 56.62, "volume": 924770.0}, {"date": "2021-06-10", "close": 55.08, "volume": 944575.0}, {"date": "2021-06-11", "close": 55.27, "volume": 963669.0}, {"date": "2021-06-14", "close": 54.02, "volume": 908991.0}, {"date": "2021-06-15", "close": 54.52, "volume": 1032601.0}, {"date": "2021-06-16", "close": 55.13, "volume": 1620845.0}, {"date": "2021-06-17", "close": 51.62, "volume": 1730811.0}, {"date": "2021-06-18", "close": 50.3, "volume": 3206760.0}, {"date": "2021-06-21", "close": 52.68, "volume": 2082163.0}, {"date": "2021-06-22", "close": 52.82, "volume": 1254549.0}, {"date": "2021-06-23", "close": 53.14, "volume": 1133936.0}, {"date": "2021-06-24", "close": 54.21, "volume": 1346536.0}, {"date": "2021-06-25", "close": 55.48, "volume": 2221351.0}, {"date": "2021-06-28", "close": 53.45, "volume": 1049804.0}, {"date": "2021-06-29", "close": 52.7, "volume": 714870.0}, {"date": "2021-06-30", "close": 52.86, "volume": 998112.0}, {"date": "2021-07-01", "close": 53.82, "volume": 1021094.0}, {"date": "2021-07-02", "close": 53.26, "volume": 799273.0}, {"date": "2021-07-06", "close": 51.72, "volume": 902407.0}, {"date": "2021-07-07", "close": 51.31, "volume": 1139825.0}, {"date": "2021-07-08", "close": 49.84, "volume": 1690062.0}, {"date": "2021-07-09", "close": 52.29, "volume": 1504249.0}, {"date": "2021-07-12", "close": 52.59, "volume": 1183102.0}, {"date": "2021-07-13", "close": 51.41, "volume": 1062224.0}, {"date": "2021-07-14", "close": 51.36, "volume": 1119300.0}, {"date": "2021-07-15", "close": 51.67, "volume": 1138710.0}, {"date": "2021-07-16", "close": 49.6, "volume": 1533171.0}, {"date": "2021-07-19", "close": 47.7, "volume": 2170285.0}, {"date": "2021-07-20", "close": 50.2, "volume": 3870432.0}, {"date": "2021-07-21", "close": 51.64, "volume": 2099416.0}, {"date": "2021-07-22", "close": 50.32, "volume": 1283384.0}, {"date": "2021-07-23", "close": 50.86, "volume": 1082291.0}, {"date": "2021-07-26", "close": 51.48, "volume": 1252687.0}, {"date": "2021-07-27", "close": 51.68, "volume": 1424282.0}, {"date": "2021-07-28", "close": 52.36, "volume": 1517987.0}, {"date": "2021-07-29", "close": 52.84, "volume": 1429401.0}, {"date": "2021-07-30", "close": 52.15, "volume": 1283668.0}, {"date": "2021-08-02", "close": 51.63, "volume": 1104328.0}, {"date": "2021-08-03", "close": 52.74, "volume": 938584.0}, {"date": "2021-08-04", "close": 52.23, "volume": 1059478.0}, {"date": "2021-08-05", "close": 53.12, "volume": 1074903.0}, {"date": "2021-08-06", "close": 54.99, "volume": 1641209.0}, {"date": "2021-08-09", "close": 54.55, "volume": 1327526.0}, {"date": "2021-08-10", "close": 55.32, "volume": 1185115.0}, {"date": "2021-08-11", "close": 55.96, "volume": 1240769.0}, {"date": "2021-08-12", "close": 55.94, "volume": 664050.0}, {"date": "2021-08-13", "close": 55.41, "volume": 631471.0}, {"date": "2021-08-16", "close": 55.04, "volume": 791839.0}, {"date": "2021-08-17", "close": 54.36, "volume": 883797.0}, {"date": "2021-08-18", "close": 53.64, "volume": 908119.0}, {"date": "2021-08-19", "close": 53.17, "volume": 1051000.0}, {"date": "2021-08-20", "close": 53.87, "volume": 1342356.0}, {"date": "2021-08-23", "close": 54.85, "volume": 752019.0}, {"date": "2021-08-24", "close": 55.8, "volume": 785025.0}, {"date": "2021-08-25", "close": 56.74, "volume": 914110.0}, {"date": "2021-08-26", "close": 55.75, "volume": 1068663.0}, {"date": "2021-08-27", "close": 58.55, "volume": 2410640.0}, {"date": "2021-08-30", "close": 57.2, "volume": 1777418.0}, {"date": "2021-08-31", "close": 57.9, "volume": 1658043.0}, {"date": "2021-09-01", "close": 57.17, "volume": 1305869.0}, {"date": "2021-09-02", "close": 57.15, "volume": 792671.0}, {"date": "2021-09-03", "close": 57.12, "volume": 1290999.0}, {"date": "2021-09-07", "close": 57.5, "volume": 1060304.0}, {"date": "2021-09-08", "close": 56.5, "volume": 1142215.0}, {"date": "2021-09-09", "close": 57.56, "volume": 1433320.0}, {"date": "2021-09-10", "close": 57.38, "volume": 1281446.0}, {"date": "2021-09-13", "close": 58.31, "volume": 1263969.0}, {"date": "2021-09-14", "close": 56.86, "volume": 1374384.0}, {"date": "2021-09-15", "close": 57.98, "volume": 1262345.0}, {"date": "2021-09-16", "close": 57.7, "volume": 996305.0}, {"date": "2021-09-17", "close": 57.09, "volume": 2383835.0}, {"date": "2021-09-20", "close": 55.67, "volume": 1411871.0}, {"date": "2021-09-21", "close": 55.37, "volume": 1198509.0}, {"date": "2021-09-22", "close": 56.91, "volume": 1456996.0}, {"date": "2021-09-23", "close": 59.36, "volume": 1789088.0}, {"date": "2021-09-24", "close": 60.25, "volume": 981195.0}, {"date": "2021-09-27", "close": 62.89, "volume": 1362906.0}, {"date": "2021-09-28", "close": 62.74, "volume": 1128390.0}, {"date": "2021-09-29", "close": 63.74, "volume": 1425219.0}, {"date": "2021-09-30", "close": 61.89, "volume": 1462599.0}, {"date": "2021-10-01", "close": 63.65, "volume": 1270722.0}, {"date": "2021-10-04", "close": 63.8, "volume": 1170699.0}, {"date": "2021-10-05", "close": 63.46, "volume": 1380417.0}, {"date": "2021-10-06", "close": 62.8, "volume": 1084621.0}, {"date": "2021-10-07", "close": 63.07, "volume": 1060721.0}, {"date": "2021-10-08", "close": 63.47, "volume": 679587.0}, {"date": "2021-10-11", "close": 62.44, "volume": 800865.0}, {"date": "2021-10-12", "close": 62.71, "volume": 1083030.0}, {"date": "2021-10-13", "close": 62.14, "volume": 970558.0}, {"date": "2021-10-14", "close": 62.64, "volume": 904622.0}, {"date": "2021-10-15", "close": 62.14, "volume": 1473804.0}, {"date": "2021-10-18", "close": 62.23, "volume": 1288154.0}, {"date": "2021-10-19", "close": 63.25, "volume": 2185211.0}, {"date": "2021-10-20", "close": 65.1, "volume": 1518305.0}, {"date": "2021-10-21", "close": 64.57, "volume": 988519.0}, {"date": "2021-10-22", "close": 66.39, "volume": 1524219.0}, {"date": "2021-10-25", "close": 66.12, "volume": 1144229.0}, {"date": "2021-10-26", "close": 65.29, "volume": 1004061.0}, {"date": "2021-10-27", "close": 62.88, "volume": 1457948.0}, {"date": "2021-10-28", "close": 62.87, "volume": 1803831.0}, {"date": "2021-10-29", "close": 62.99, "volume": 1151529.0}, {"date": "2021-11-01", "close": 64.19, "volume": 1343963.0}, {"date": "2021-11-02", "close": 63.93, "volume": 1014197.0}, {"date": "2021-11-03", "close": 65.78, "volume": 1670675.0}, {"date": "2021-11-04", "close": 64.29, "volume": 1537632.0}, {"date": "2021-11-05", "close": 64.81, "volume": 1064832.0}, {"date": "2021-11-08", "close": 65.36, "volume": 939554.0}, {"date": "2021-11-09", "close": 65.15, "volume": 1306756.0}, {"date": "2021-11-10", "close": 65.07, "volume": 1288090.0}, {"date": "2021-11-11", "close": 65.89, "volume": 884198.0}, {"date": "2021-11-12", "close": 65.48, "volume": 796871.0}, {"date": "2021-11-15", "close": 66.35, "volume": 845578.0}, {"date": "2021-11-16", "close": 66.44, "volume": 1183310.0}, {"date": "2021-11-17", "close": 66.29, "volume": 1119448.0}, {"date": "2021-11-18", "close": 66.22, "volume": 1130286.0}, {"date": "2021-11-19", "close": 65.41, "volume": 1372480.0}, {"date": "2021-11-22", "close": 66.25, "volume": 972589.0}, {"date": "2021-11-23", "close": 67.61, "volume": 933231.0}, {"date": "2021-11-24", "close": 67.49, "volume": 977878.0}, {"date": "2021-11-26", "close": 64.17, "volume": 1524724.0}, {"date": "2021-11-29", "close": 64.91, "volume": 1662399.0}, {"date": "2021-11-30", "close": 63.08, "volume": 1722649.0}, {"date": "2021-12-01", "close": 62.37, "volume": 2476869.0}, {"date": "2021-12-02", "close": 64.05, "volume": 1745388.0}, {"date": "2021-12-03", "close": 61.91, "volume": 1407944.0}, {"date": "2021-12-06", "close": 63.87, "volume": 1759997.0}, {"date": "2021-12-07", "close": 64.44, "volume": 941992.0}, {"date": "2021-12-08", "close": 63.36, "volume": 985099.0}, {"date": "2021-12-09", "close": 63.01, "volume": 1246295.0}, {"date": "2021-12-10", "close": 63.21, "volume": 538195.0}, {"date": "2021-12-13", "close": 61.17, "volume": 1380692.0}, {"date": "2021-12-14", "close": 62.27, "volume": 1633297.0}, {"date": "2021-12-15", "close": 62.76, "volume": 1389563.0}, {"date": "2021-12-16", "close": 63.47, "volume": 1583352.0}, {"date": "2021-12-17", "close": 61.2, "volume": 3901433.0}, {"date": "2021-12-20", "close": 59.4, "volume": 1478806.0}, {"date": "2021-12-21", "close": 61.65, "volume": 975203.0}, {"date": "2021-12-22", "close": 61.86, "volume": 818625.0}, {"date": "2021-12-23", "close": 62.36, "volume": 572038.0}, {"date": "2021-12-27", "close": 63.01, "volume": 495530.0}, {"date": "2021-12-28", "close": 63.11, "volume": 497159.0}, {"date": "2021-12-29", "close": 63.45, "volume": 691597.0}, {"date": "2021-12-30", "close": 63.13, "volume": 413137.0}, {"date": "2021-12-31", "close": 63.16, "volume": 552925.0}, {"date": "2022-01-03", "close": 64.24, "volume": 1218018.0}, {"date": "2022-01-04", "close": 66.07, "volume": 1355923.0}, {"date": "2022-01-05", "close": 66.22, "volume": 1113817.0}, {"date": "2022-01-06", "close": 68.94, "volume": 1439608.0}, {"date": "2022-01-07", "close": 70.09, "volume": 1289206.0}, {"date": "2022-01-10", "close": 69.56, "volume": 1577900.0}, {"date": "2022-01-11", "close": 70.22, "volume": 851594.0}, {"date": "2022-01-12", "close": 70.21, "volume": 1014588.0}, {"date": "2022-01-13", "close": 70.06, "volume": 1474822.0}, {"date": "2022-01-14", "close": 70.65, "volume": 1546613.0}, {"date": "2022-01-18", "close": 69.43, "volume": 1018124.0}, {"date": "2022-01-19", "close": 66.17, "volume": 1939425.0}, {"date": "2022-01-20", "close": 64.23, "volume": 1186489.0}, {"date": "2022-01-21", "close": 61.75, "volume": 1996003.0}, {"date": "2022-01-24", "close": 62.77, "volume": 2327934.0}, {"date": "2022-01-25", "close": 66.48, "volume": 3832675.0}, {"date": "2022-01-26", "close": 67.2, "volume": 2315799.0}, {"date": "2022-01-27", "close": 66.99, "volume": 1781185.0}, {"date": "2022-01-28", "close": 68.15, "volume": 2186812.0}, {"date": "2022-01-31", "close": 67.82, "volume": 1503437.0}, {"date": "2022-02-01", "close": 69.05, "volume": 1158000.0}, {"date": "2022-02-02", "close": 69.3, "volume": 948133.0}, {"date": "2022-02-03", "close": 68.9, "volume": 1243118.0}, {"date": "2022-02-04", "close": 71.17, "volume": 1207395.0}, {"date": "2022-02-07", "close": 71.65, "volume": 809385.0}, {"date": "2022-02-08", "close": 73.97, "volume": 1998764.0}, {"date": "2022-02-09", "close": 72.94, "volume": 1351689.0}, {"date": "2022-02-10", "close": 74.12, "volume": 2554441.0}, {"date": "2022-02-11", "close": 73.22, "volume": 1226228.0}, {"date": "2022-02-14", "close": 72.36, "volume": 2020812.0}, {"date": "2022-02-15", "close": 74.31, "volume": 1632383.0}, {"date": "2022-02-16", "close": 73.91, "volume": 1230719.0}, {"date": "2022-02-17", "close": 71.22, "volume": 1110014.0}, {"date": "2022-02-18", "close": 70.72, "volume": 1701587.0}, {"date": "2022-02-22", "close": 70.89, "volume": 1223354.0}, {"date": "2022-02-23", "close": 69.71, "volume": 1148876.0}, {"date": "2022-02-24", "close": 66.97, "volume": 2880193.0}, {"date": "2022-02-25", "close": 70.99, "volume": 1941044.0}, {"date": "2022-02-28", "close": 70.89, "volume": 1732512.0}, {"date": "2022-03-01", "close": 64.94, "volume": 3224097.0}, {"date": "2022-03-02", "close": 68.38, "volume": 1935119.0}, {"date": "2022-03-03", "close": 68.0, "volume": 1873989.0}, {"date": "2022-03-04", "close": 65.39, "volume": 1760616.0}, {"date": "2022-03-07", "close": 62.23, "volume": 1815517.0}, {"date": "2022-03-08", "close": 62.45, "volume": 1698602.0}, {"date": "2022-03-09", "close": 65.13, "volume": 1409100.0}, {"date": "2022-03-10", "close": 64.52, "volume": 1230557.0}, {"date": "2022-03-11", "close": 64.21, "volume": 1138230.0}, {"date": "2022-03-14", "close": 65.0, "volume": 1525179.0}, {"date": "2022-03-15", "close": 65.36, "volume": 1117439.0}, {"date": "2022-03-16", "close": 68.86, "volume": 1999375.0}, {"date": "2022-03-17", "close": 68.34, "volume": 1884552.0}, {"date": "2022-03-18", "close": 67.85, "volume": 4135825.0}, {"date": "2022-03-21", "close": 67.76, "volume": 1779767.0}, {"date": "2022-03-22", "close": 69.53, "volume": 1805041.0}, {"date": "2022-03-23", "close": 67.7, "volume": 1498594.0}, {"date": "2022-03-24", "close": 68.58, "volume": 1329461.0}, {"date": "2022-03-25", "close": 71.08, "volume": 1996548.0}, {"date": "2022-03-28", "close": 69.73, "volume": 1344300.0}, {"date": "2022-03-29", "close": 69.74, "volume": 1257746.0}, {"date": "2022-03-30", "close": 67.37, "volume": 1257131.0}, {"date": "2022-03-31", "close": 65.56, "volume": 1578341.0}, {"date": "2022-04-01", "close": 64.3, "volume": 2479491.0}, {"date": "2022-04-04", "close": 64.1, "volume": 1220429.0}, {"date": "2022-04-05", "close": 64.4, "volume": 1384225.0}, {"date": "2022-04-06", "close": 63.67, "volume": 1568202.0}, {"date": "2022-04-07", "close": 63.18, "volume": 1093546.0}, {"date": "2022-04-08", "close": 63.89, "volume": 889265.0}, {"date": "2022-04-11", "close": 64.23, "volume": 939799.0}, {"date": "2022-04-12", "close": 63.22, "volume": 816629.0}, {"date": "2022-04-13", "close": 64.02, "volume": 964139.0}, {"date": "2022-04-14", "close": 62.92, "volume": 1138318.0}, {"date": "2022-04-18", "close": 63.68, "volume": 1167445.0}, {"date": "2022-04-19", "close": 65.53, "volume": 1079712.0}, {"date": "2022-04-20", "close": 65.22, "volume": 1826719.0}, {"date": "2022-04-21", "close": 62.23, "volume": 1966017.0}, {"date": "2022-04-22", "close": 60.74, "volume": 1967409.0}, {"date": "2022-04-25", "close": 61.09, "volume": 2811550.0}, {"date": "2022-04-26", "close": 55.83, "volume": 4341434.0}, {"date": "2022-04-27", "close": 56.01, "volume": 1986815.0}, {"date": "2022-04-28", "close": 57.99, "volume": 1902845.0}, {"date": "2022-04-29", "close": 56.51, "volume": 1745100.0}, {"date": "2022-05-02", "close": 57.01, "volume": 1416751.0}, {"date": "2022-05-03", "close": 57.47, "volume": 1497172.0}, {"date": "2022-05-04", "close": 59.48, "volume": 1752578.0}, {"date": "2022-05-05", "close": 57.41, "volume": 1375224.0}, {"date": "2022-05-06", "close": 55.91, "volume": 1168539.0}, {"date": "2022-05-09", "close": 55.16, "volume": 1887500.0}, {"date": "2022-05-10", "close": 53.89, "volume": 1485747.0}, {"date": "2022-05-11", "close": 53.45, "volume": 1291088.0}, {"date": "2022-05-12", "close": 53.48, "volume": 1603339.0}, {"date": "2022-05-13", "close": 53.56, "volume": 1486039.0}, {"date": "2022-05-16", "close": 52.93, "volume": 1105081.0}, {"date": "2022-05-17", "close": 54.9, "volume": 1055630.0}, {"date": "2022-05-18", "close": 53.0, "volume": 1058802.0}, {"date": "2022-05-19", "close": 52.06, "volume": 2119034.0}, {"date": "2022-05-20", "close": 51.99, "volume": 1504604.0}, {"date": "2022-05-23", "close": 54.3, "volume": 1488049.0}, {"date": "2022-05-24", "close": 53.54, "volume": 1221156.0}, {"date": "2022-05-25", "close": 54.96, "volume": 1853758.0}, {"date": "2022-05-26", "close": 56.39, "volume": 1057916.0}, {"date": "2022-05-27", "close": 57.04, "volume": 1071095.0}, {"date": "2022-05-31", "close": 57.04, "volume": 1720587.0}, {"date": "2022-06-01", "close": 56.0, "volume": 1096245.0}, {"date": "2022-06-02", "close": 57.1, "volume": 885424.0}, {"date": "2022-06-03", "close": 56.54, "volume": 848002.0}, {"date": "2022-06-06", "close": 56.89, "volume": 823255.0}, {"date": "2022-06-07", "close": 57.39, "volume": 1136685.0}, {"date": "2022-06-08", "close": 56.53, "volume": 746324.0}, {"date": "2022-06-09", "close": 54.77, "volume": 1178136.0}, {"date": "2022-06-10", "close": 52.79, "volume": 1965307.0}, {"date": "2022-06-13", "close": 51.09, "volume": 2080351.0}, {"date": "2022-06-14", "close": 51.82, "volume": 2056503.0}, {"date": "2022-06-15", "close": 53.12, "volume": 2872791.0}, {"date": "2022-06-16", "close": 51.69, "volume": 2035783.0}, {"date": "2022-06-17", "close": 52.26, "volume": 2780187.0}, {"date": "2022-06-21", "close": 53.02, "volume": 1913544.0}, {"date": "2022-06-22", "close": 52.56, "volume": 1641717.0}, {"date": "2022-06-23", "close": 50.84, "volume": 1362913.0}, {"date": "2022-06-24", "close": 53.33, "volume": 1935084.0}, {"date": "2022-06-27", "close": 52.61, "volume": 1233515.0}, {"date": "2022-06-28", "close": 52.69, "volume": 726640.0}, {"date": "2022-06-29", "close": 51.97, "volume": 752428.0}, {"date": "2022-06-30", "close": 50.9, "volume": 1053858.0}, {"date": "2022-07-01", "close": 51.38, "volume": 1240305.0}, {"date": "2022-07-05", "close": 51.08, "volume": 1115101.0}, {"date": "2022-07-06", "close": 50.41, "volume": 1233405.0}, {"date": "2022-07-07", "close": 51.48, "volume": 1108624.0}, {"date": "2022-07-08", "close": 51.04, "volume": 1065480.0}, {"date": "2022-07-11", "close": 50.41, "volume": 1077569.0}, {"date": "2022-07-12", "close": 50.2, "volume": 1291494.0}, {"date": "2022-07-13", "close": 49.57, "volume": 1385438.0}, {"date": "2022-07-14", "close": 48.54, "volume": 1176975.0}, {"date": "2022-07-15", "close": 50.63, "volume": 1097245.0}, {"date": "2022-07-18", "close": 50.87, "volume": 853063.0}, {"date": "2022-07-19", "close": 52.6, "volume": 1563417.0}, {"date": "2022-07-20", "close": 53.27, "volume": 1012167.0}, {"date": "2022-07-21", "close": 53.05, "volume": 1380062.0}, {"date": "2022-07-22", "close": 52.76, "volume": 1671044.0}, {"date": "2022-07-25", "close": 54.09, "volume": 1313794.0}, {"date": "2022-07-26", "close": 52.74, "volume": 2257569.0}, {"date": "2022-07-27", "close": 53.55, "volume": 2908107.0}, {"date": "2022-07-28", "close": 53.48, "volume": 1461881.0}, {"date": "2022-07-29", "close": 54.55, "volume": 1722975.0}, {"date": "2022-08-01", "close": 53.93, "volume": 1231647.0}, {"date": "2022-08-02", "close": 53.1, "volume": 938751.0}, {"date": "2022-08-03", "close": 53.96, "volume": 1075655.0}, {"date": "2022-08-04", "close": 53.31, "volume": 949147.0}, {"date": "2022-08-05", "close": 54.0, "volume": 760280.0}, {"date": "2022-08-08", "close": 54.09, "volume": 993049.0}, {"date": "2022-08-09", "close": 54.63, "volume": 1270262.0}, {"date": "2022-08-10", "close": 56.39, "volume": 1260059.0}, {"date": "2022-08-11", "close": 57.25, "volume": 1328417.0}, {"date": "2022-08-12", "close": 58.22, "volume": 1204861.0}, {"date": "2022-08-15", "close": 58.64, "volume": 1287380.0}, {"date": "2022-08-16", "close": 58.99, "volume": 1080069.0}, {"date": "2022-08-17", "close": 58.67, "volume": 1374442.0}, {"date": "2022-08-18", "close": 58.79, "volume": 615417.0}, {"date": "2022-08-19", "close": 57.62, "volume": 706970.0}, {"date": "2022-08-22", "close": 56.0, "volume": 815707.0}, {"date": "2022-08-23", "close": 56.19, "volume": 663244.0}, {"date": "2022-08-24", "close": 56.28, "volume": 549299.0}, {"date": "2022-08-25", "close": 57.31, "volume": 864554.0}, {"date": "2022-08-26", "close": 56.44, "volume": 1215210.0}, {"date": "2022-08-29", "close": 55.75, "volume": 1221155.0}, {"date": "2022-08-30", "close": 55.4, "volume": 941585.0}, {"date": "2022-08-31", "close": 55.03, "volume": 871628.0}, {"date": "2022-09-01", "close": 55.11, "volume": 976020.0}, {"date": "2022-09-02", "close": 55.04, "volume": 1229214.0}, {"date": "2022-09-06", "close": 54.66, "volume": 1002104.0}, {"date": "2022-09-07", "close": 56.35, "volume": 1100244.0}, {"date": "2022-09-08", "close": 58.26, "volume": 1218235.0}, {"date": "2022-09-09", "close": 58.67, "volume": 1345658.0}, {"date": "2022-09-12", "close": 58.62, "volume": 1229348.0}, {"date": "2022-09-13", "close": 57.3, "volume": 1361714.0}, {"date": "2022-09-14", "close": 57.96, "volume": 1310226.0}, {"date": "2022-09-15", "close": 58.97, "volume": 1428341.0}, {"date": "2022-09-16", "close": 57.7, "volume": 1876928.0}, {"date": "2022-09-19", "close": 58.38, "volume": 1160691.0}, {"date": "2022-09-20", "close": 57.7, "volume": 1163683.0}, {"date": "2022-09-21", "close": 57.1, "volume": 1252189.0}, {"date": "2022-09-22", "close": 55.75, "volume": 824423.0}, {"date": "2022-09-23", "close": 54.52, "volume": 952708.0}, {"date": "2022-09-26", "close": 53.53, "volume": 939184.0}, {"date": "2022-09-27", "close": 52.76, "volume": 1241936.0}, {"date": "2022-09-28", "close": 53.27, "volume": 1197201.0}, {"date": "2022-09-29", "close": 51.78, "volume": 1650365.0}, {"date": "2022-09-30", "close": 50.86, "volume": 1611494.0}, {"date": "2022-10-03", "close": 52.21, "volume": 1931935.0}, {"date": "2022-10-04", "close": 54.52, "volume": 1837641.0}, {"date": "2022-10-05", "close": 53.52, "volume": 855409.0}, {"date": "2022-10-06", "close": 52.41, "volume": 986926.0}, {"date": "2022-10-07", "close": 50.37, "volume": 1533188.0}, {"date": "2022-10-10", "close": 49.95, "volume": 874280.0}, {"date": "2022-10-11", "close": 49.18, "volume": 1148089.0}, {"date": "2022-10-12", "close": 48.44, "volume": 1176185.0}, {"date": "2022-10-13", "close": 50.57, "volume": 2148748.0}, {"date": "2022-10-14", "close": 50.14, "volume": 1689683.0}, {"date": "2022-10-17", "close": 51.88, "volume": 1328519.0}, {"date": "2022-10-18", "close": 51.98, "volume": 1541640.0}, {"date": "2022-10-19", "close": 49.22, "volume": 2049474.0}, {"date": "2022-10-20", "close": 47.13, "volume": 2301186.0}, {"date": "2022-10-21", "close": 47.82, "volume": 2381129.0}, {"date": "2022-10-24", "close": 49.78, "volume": 2712980.0}, {"date": "2022-10-25", "close": 51.51, "volume": 3797100.0}, {"date": "2022-10-26", "close": 50.4, "volume": 1623031.0}, {"date": "2022-10-27", "close": 50.38, "volume": 1134553.0}, {"date": "2022-10-28", "close": 51.54, "volume": 1195993.0}, {"date": "2022-10-31", "close": 51.94, "volume": 1681225.0}, {"date": "2022-11-01", "close": 51.61, "volume": 1095767.0}, {"date": "2022-11-02", "close": 49.49, "volume": 1799712.0}, {"date": "2022-11-03", "close": 48.12, "volume": 1502832.0}, {"date": "2022-11-04", "close": 49.76, "volume": 1443502.0}, {"date": "2022-11-07", "close": 49.91, "volume": 847270.0}, {"date": "2022-11-08", "close": 50.71, "volume": 1024284.0}, {"date": "2022-11-09", "close": 49.71, "volume": 905111.0}, {"date": "2022-11-10", "close": 53.87, "volume": 2536086.0}, {"date": "2022-11-11", "close": 55.39, "volume": 2324255.0}, {"date": "2022-11-14", "close": 53.31, "volume": 1767065.0}, {"date": "2022-11-15", "close": 53.12, "volume": 1314574.0}, {"date": "2022-11-16", "close": 51.88, "volume": 1451368.0}, {"date": "2022-11-17", "close": 50.76, "volume": 2054038.0}, {"date": "2022-11-18", "close": 50.68, "volume": 1843516.0}, {"date": "2022-11-21", "close": 50.81, "volume": 1450541.0}, {"date": "2022-11-22", "close": 51.26, "volume": 981894.0}, {"date": "2022-11-23", "close": 51.52, "volume": 862578.0}, {"date": "2022-11-25", "close": 51.75, "volume": 309381.0}, {"date": "2022-11-28", "close": 50.23, "volume": 1465427.0}, {"date": "2022-11-29", "close": 51.03, "volume": 975064.0}, {"date": "2022-11-30", "close": 51.82, "volume": 1439018.0}, {"date": "2022-12-01", "close": 51.99, "volume": 1181880.0}, {"date": "2022-12-02", "close": 52.25, "volume": 1471397.0}, {"date": "2022-12-05", "close": 48.42, "volume": 2281090.0}, {"date": "2022-12-06", "close": 47.14, "volume": 1962754.0}, {"date": "2022-12-07", "close": 47.05, "volume": 1994371.0}, {"date": "2022-12-08", "close": 47.38, "volume": 1166550.0}, {"date": "2022-12-09", "close": 47.49, "volume": 900711.0}, {"date": "2022-12-12", "close": 48.4, "volume": 1172333.0}, {"date": "2022-12-13", "close": 48.28, "volume": 1729938.0}, {"date": "2022-12-14", "close": 47.54, "volume": 1065240.0}, {"date": "2022-12-15", "close": 46.89, "volume": 1321782.0}, {"date": "2022-12-16", "close": 46.07, "volume": 2646608.0}, {"date": "2022-12-19", "close": 45.74, "volume": 1052099.0}, {"date": "2022-12-20", "close": 46.13, "volume": 954938.0}, {"date": "2022-12-21", "close": 47.57, "volume": 1257703.0}, {"date": "2022-12-22", "close": 48.28, "volume": 1563505.0}, {"date": "2022-12-23", "close": 48.45, "volume": 1263345.0}, {"date": "2022-12-27", "close": 48.84, "volume": 704184.0}, {"date": "2022-12-28", "close": 47.97, "volume": 680296.0}, {"date": "2022-12-29", "close": 49.08, "volume": 685356.0}, {"date": "2022-12-30", "close": 49.16, "volume": 609815.0}, {"date": "2023-01-03", "close": 48.46, "volume": 1175832.0}, {"date": "2023-01-04", "close": 50.23, "volume": 1688983.0}, {"date": "2023-01-05", "close": 49.35, "volume": 867845.0}, {"date": "2023-01-06", "close": 51.26, "volume": 1363718.0}, {"date": "2023-01-09", "close": 51.02, "volume": 902684.0}, {"date": "2023-01-10", "close": 51.04, "volume": 878836.0}, {"date": "2023-01-11", "close": 51.33, "volume": 697494.0}, {"date": "2023-01-12", "close": 51.45, "volume": 1295249.0}, {"date": "2023-01-13", "close": 51.39, "volume": 1018734.0}, {"date": "2023-01-17", "close": 50.86, "volume": 1674554.0}, {"date": "2023-01-18", "close": 48.26, "volume": 1804492.0}, {"date": "2023-01-19", "close": 49.52, "volume": 1830169.0}, {"date": "2023-01-20", "close": 51.48, "volume": 2453883.0}, {"date": "2023-01-23", "close": 52.65, "volume": 2942481.0}, {"date": "2023-01-24", "close": 51.77, "volume": 3637814.0}, {"date": "2023-01-25", "close": 52.02, "volume": 2775898.0}, {"date": "2023-01-26", "close": 52.2, "volume": 1355600.0}, {"date": "2023-01-27", "close": 53.37, "volume": 1709269.0}, {"date": "2023-01-30", "close": 52.23, "volume": 1212078.0}, {"date": "2023-01-31", "close": 53.16, "volume": 1020653.0}, {"date": "2023-02-01", "close": 53.39, "volume": 1330036.0}, {"date": "2023-02-02", "close": 54.29, "volume": 1098218.0}, {"date": "2023-02-03", "close": 54.41, "volume": 912982.0}, {"date": "2023-02-06", "close": 54.1, "volume": 1114920.0}, {"date": "2023-02-07", "close": 54.79, "volume": 1059210.0}, {"date": "2023-02-08", "close": 53.34, "volume": 2629690.0}, {"date": "2023-02-09", "close": 52.64, "volume": 1376938.0}, {"date": "2023-02-10", "close": 52.51, "volume": 1084475.0}, {"date": "2023-02-13", "close": 52.9, "volume": 1241653.0}, {"date": "2023-02-14", "close": 52.73, "volume": 1189725.0}, {"date": "2023-02-15", "close": 52.18, "volume": 951466.0}, {"date": "2023-02-16", "close": 51.39, "volume": 935041.0}, {"date": "2023-02-17", "close": 51.43, "volume": 1120226.0}, {"date": "2023-02-21", "close": 49.8, "volume": 1364932.0}, {"date": "2023-02-22", "close": 49.32, "volume": 1301120.0}, {"date": "2023-02-23", "close": 49.36, "volume": 1327359.0}, {"date": "2023-02-24", "close": 50.27, "volume": 1296176.0}, {"date": "2023-02-27", "close": 50.39, "volume": 1167837.0}, {"date": "2023-02-28", "close": 50.62, "volume": 1475196.0}, {"date": "2023-03-01", "close": 50.44, "volume": 1128641.0}, {"date": "2023-03-02", "close": 48.31, "volume": 1529308.0}, {"date": "2023-03-03", "close": 49.23, "volume": 1499444.0}, {"date": "2023-03-06", "close": 48.76, "volume": 1644626.0}, {"date": "2023-03-07", "close": 46.44, "volume": 2200195.0}, {"date": "2023-03-08", "close": 46.68, "volume": 1725418.0}, {"date": "2023-03-09", "close": 41.36, "volume": 5340941.0}, {"date": "2023-03-10", "close": 40.35, "volume": 11346600.0}, {"date": "2023-03-13", "close": 29.97, "volume": 26129890.0}, {"date": "2023-03-14", "close": 31.31, "volume": 17256970.0}, {"date": "2023-03-15", "close": 30.71, "volume": 9338727.0}, {"date": "2023-03-16", "close": 32.11, "volume": 11466950.0}, {"date": "2023-03-17", "close": 29.94, "volume": 11221740.0}, {"date": "2023-03-20", "close": 30.18, "volume": 7680723.0}, {"date": "2023-03-21", "close": 32.29, "volume": 9474366.0}, {"date": "2023-03-22", "close": 30.12, "volume": 7014359.0}, {"date": "2023-03-23", "close": 27.45, "volume": 9700722.0}, {"date": "2023-03-24", "close": 28.25, "volume": 10735110.0}, {"date": "2023-03-27", "close": 29.33, "volume": 7964055.0}, {"date": "2023-03-28", "close": 29.95, "volume": 3636363.0}, {"date": "2023-03-29", "close": 31.04, "volume": 3195979.0}, {"date": "2023-03-30", "close": 30.3, "volume": 3683856.0}, {"date": "2023-03-31", "close": 29.93, "volume": 5143314.0}, {"date": "2023-04-03", "close": 29.12, "volume": 4615145.0}, {"date": "2023-04-04", "close": 27.71, "volume": 6001619.0}, {"date": "2023-04-05", "close": 28.63, "volume": 9830299.0}, {"date": "2023-04-06", "close": 29.39, "volume": 5852998.0}, {"date": "2023-04-10", "close": 29.87, "volume": 3738598.0}, {"date": "2023-04-11", "close": 30.11, "volume": 4394030.0}, {"date": "2023-04-12", "close": 30.29, "volume": 3252002.0}, {"date": "2023-04-13", "close": 31.15, "volume": 3178107.0}, {"date": "2023-04-14", "close": 29.95, "volume": 3963850.0}, {"date": "2023-04-17", "close": 30.93, "volume": 4398487.0}, {"date": "2023-04-18", "close": 30.46, "volume": 3864413.0}, {"date": "2023-04-19", "close": 32.72, "volume": 7933462.0}, {"date": "2023-04-20", "close": 31.12, "volume": 8219029.0}, {"date": "2023-04-21", "close": 29.35, "volume": 6261327.0}, {"date": "2023-04-24", "close": 28.27, "volume": 5176869.0}, {"date": "2023-04-25", "close": 26.73, "volume": 6228667.0}, {"date": "2023-04-26", "close": 26.39, "volume": 4083035.0}, {"date": "2023-04-27", "close": 26.58, "volume": 3760280.0}, {"date": "2023-04-28", "close": 27.86, "volume": 5653300.0}, {"date": "2023-05-01", "close": 26.82, "volume": 4104991.0}, {"date": "2023-05-02", "close": 23.92, "volume": 18557270.0}, {"date": "2023-05-03", "close": 22.66, "volume": 9993668.0}, {"date": "2023-05-04", "close": 19.93, "volume": 25522970.0}, {"date": "2023-05-05", "close": 23.76, "volume": 14691170.0}, {"date": "2023-05-08", "close": 24.26, "volume": 12038650.0}, {"date": "2023-05-09", "close": 24.42, "volume": 4999291.0}, {"date": "2023-05-10", "close": 23.75, "volume": 5689083.0}, {"date": "2023-05-11", "close": 22.68, "volume": 7247671.0}, {"date": "2023-05-12", "close": 22.43, "volume": 6219089.0}, {"date": "2023-05-15", "close": 24.33, "volume": 6312430.0}, {"date": "2023-05-16", "close": 23.76, "volume": 4717189.0}, {"date": "2023-05-17", "close": 26.17, "volume": 9082428.0}, {"date": "2023-05-18", "close": 27.24, "volume": 9029650.0}, {"date": "2023-05-19", "close": 26.77, "volume": 7298016.0}, {"date": "2023-05-22", "close": 28.09, "volume": 8414928.0}, {"date": "2023-05-23", "close": 29.39, "volume": 9434396.0}, {"date": "2023-05-24", "close": 28.97, "volume": 5329192.0}, {"date": "2023-05-25", "close": 28.32, "volume": 5220899.0}, {"date": "2023-05-26", "close": 28.66, "volume": 3016433.0}, {"date": "2023-05-30", "close": 28.91, "volume": 4164129.0}, {"date": "2023-05-31", "close": 27.29, "volume": 4199299.0}, {"date": "2023-06-01", "close": 27.67, "volume": 4321547.0}, {"date": "2023-06-02", "close": 29.07, "volume": 5293894.0}, {"date": "2023-06-05", "close": 28.72, "volume": 3573295.0}, {"date": "2023-06-06", "close": 30.12, "volume": 5208241.0}, {"date": "2023-06-07", "close": 31.49, "volume": 4618367.0}, {"date": "2023-06-08", "close": 32.005, "volume": 5011967.0}, {"date": "2023-06-09", "close": 30.87, "volume": 4032073.0}, {"date": "2023-06-12", "close": 30.24, "volume": 5415448.0}, {"date": "2023-06-13", "close": 29.77, "volume": 7691631.0}, {"date": "2023-06-14", "close": 28.06, "volume": 6567677.0}, {"date": "2023-06-15", "close": 28.98, "volume": 4510930.0}, {"date": "2023-06-16", "close": 28.63, "volume": 5291072.0}, {"date": "2023-06-20", "close": 27.85, "volume": 3999599.0}, {"date": "2023-06-21", "close": 27.95, "volume": 2879055.0}, {"date": "2023-06-22", "close": 26.97, "volume": 3925321.0}, {"date": "2023-06-23", "close": 26.6, "volume": 3829616.0}, {"date": "2023-06-26", "close": 27.08, "volume": 2154220.0}, {"date": "2023-06-27", "close": 27.3, "volume": 2377770.0}, {"date": "2023-06-28", "close": 27.09, "volume": 2499985.0}, {"date": "2023-06-29", "close": 27.28, "volume": 2917915.0}, {"date": "2023-06-30", "close": 26.86, "volume": 3699752.0}, {"date": "2023-07-03", "close": 28.14, "volume": 2618355.0}, {"date": "2023-07-05", "close": 27.96, "volume": 3183453.0}, {"date": "2023-07-06", "close": 27.78, "volume": 4488133.0}, {"date": "2023-07-07", "close": 28.98, "volume": 4501767.0}, {"date": "2023-07-10", "close": 29.56, "volume": 3528684.0}, {"date": "2023-07-11", "close": 30.425, "volume": 4056638.0}, {"date": "2023-07-12", "close": 31.28, "volume": 5962622.0}, {"date": "2023-07-13", "close": 32.0, "volume": 2940850.0}, {"date": "2023-07-14", "close": 30.7, "volume": 4588440.0}, {"date": "2023-07-17", "close": 31.36, "volume": 2247007.0}, {"date": "2023-07-18", "close": 32.43, "volume": 4959625.0}, {"date": "2023-07-19", "close": 34.46, "volume": 7771326.0}, {"date": "2023-07-20", "close": 37.9, "volume": 10134710.0}, {"date": "2023-07-21", "close": 36.11, "volume": 5778267.0}, {"date": "2023-07-24", "close": 37.05, "volume": 4933333.0}, {"date": "2023-07-25", "close": 35.78, "volume": 5271296.0}, {"date": "2023-07-26", "close": 38.45, "volume": 4360724.0}, {"date": "2023-07-27", "close": 37.61, "volume": 4411837.0}, {"date": "2023-07-28", "close": 38.69, "volume": 2650416.0}, {"date": "2023-07-31", "close": 38.25, "volume": 6195327.0}, {"date": "2023-08-01", "close": 37.1, "volume": 3266968.0}, {"date": "2023-08-02", "close": 36.63, "volume": 3050361.0}, {"date": "2023-08-03", "close": 37.41, "volume": 2414020.0}, {"date": "2023-08-04", "close": 37.92, "volume": 2443855.0}, {"date": "2023-08-07", "close": 38.14, "volume": 2492596.0}, {"date": "2023-08-08", "close": 38.18, "volume": 3169179.0}, {"date": "2023-08-09", "close": 37.4, "volume": 2902124.0}, {"date": "2023-08-10", "close": 37.53, "volume": 2381530.0}, {"date": "2023-08-11", "close": 38.3, "volume": 2572962.0}, {"date": "2023-08-14", "close": 37.41, "volume": 2353718.0}, {"date": "2023-08-15", "close": 35.73, "volume": 2953160.0}, {"date": "2023-08-16", "close": 34.84, "volume": 2202414.0}, {"date": "2023-08-17", "close": 34.96, "volume": 1951152.0}, {"date": "2023-08-18", "close": 34.73, "volume": 1952356.0}, {"date": "2023-08-21", "close": 34.53, "volume": 2127738.0}, {"date": "2023-08-22", "close": 33.09, "volume": 3133014.0}, {"date": "2023-08-23", "close": 33.98, "volume": 2004614.0}, {"date": "2023-08-24", "close": 34.47, "volume": 2555178.0}, {"date": "2023-08-25", "close": 34.13, "volume": 1423490.0}, {"date": "2023-08-28", "close": 34.9, "volume": 1632455.0}, {"date": "2023-08-29", "close": 35.44, "volume": 1840099.0}, {"date": "2023-08-30", "close": 34.99, "volume": 1922440.0}, {"date": "2023-08-31", "close": 35.5, "volume": 2110019.0}, {"date": "2023-09-01", "close": 36.44, "volume": 2812998.0}, {"date": "2023-09-05", "close": 36.13, "volume": 2025142.0}, {"date": "2023-09-06", "close": 34.82, "volume": 2945622.0}, {"date": "2023-09-07", "close": 33.86, "volume": 2616412.0}, {"date": "2023-09-08", "close": 34.92, "volume": 4094845.0}, {"date": "2023-09-11", "close": 34.73, "volume": 2319700.0}, {"date": "2023-09-12", "close": 37.09, "volume": 5495027.0}, {"date": "2023-09-13", "close": 36.13, "volume": 4247164.0}, {"date": "2023-09-14", "close": 37.08, "volume": 2563455.0}, {"date": "2023-09-15", "close": 36.92, "volume": 5451238.0}, {"date": "2023-09-18", "close": 36.18, "volume": 1551097.0}, {"date": "2023-09-19", "close": 35.89, "volume": 2062716.0}, {"date": "2023-09-20", "close": 35.3, "volume": 1847212.0}, {"date": "2023-09-21", "close": 34.16, "volume": 3055268.0}, {"date": "2023-09-22", "close": 34.1, "volume": 2364027.0}, {"date": "2023-09-25", "close": 34.58, "volume": 1370575.0}, {"date": "2023-09-26", "close": 33.99, "volume": 1586152.0}, {"date": "2023-09-27", "close": 33.17, "volume": 3779280.0}, {"date": "2023-09-28", "close": 33.95, "volume": 2233495.0}, {"date": "2023-09-29", "close": 34.89, "volume": 2926878.0}, {"date": "2023-10-02", "close": 33.49, "volume": 2731689.0}, {"date": "2023-10-03", "close": 32.92, "volume": 2789792.0}, {"date": "2023-10-04", "close": 33.33, "volume": 2694955.0}, {"date": "2023-10-05", "close": 33.4, "volume": 5142732.0}, {"date": "2023-10-06", "close": 33.69, "volume": 3569127.0}, {"date": "2023-10-09", "close": 33.97, "volume": 2862720.0}, {"date": "2023-10-10", "close": 35.12, "volume": 3430257.0}, {"date": "2023-10-11", "close": 35.65, "volume": 2827266.0}, {"date": "2023-10-12", "close": 35.2, "volume": 2396246.0}, {"date": "2023-10-13", "close": 34.57, "volume": 2202600.0}, {"date": "2023-10-16", "close": 35.92, "volume": 2388573.0}, {"date": "2023-10-17", "close": 36.74, "volume": 4232848.0}, {"date": "2023-10-18", "close": 35.69, "volume": 3606505.0}, {"date": "2023-10-19", "close": 32.24, "volume": 8547896.0}, {"date": "2023-10-20", "close": 29.96, "volume": 6615141.0}, {"date": "2023-10-23", "close": 30.05, "volume": 4626184.0}, {"date": "2023-10-24", "close": 29.86, "volume": 2592640.0}, {"date": "2023-10-25", "close": 29.63, "volume": 2713325.0}, {"date": "2023-10-26", "close": 30.45, "volume": 4151701.0}, {"date": "2023-10-27", "close": 29.45, "volume": 2498298.0}, {"date": "2023-10-30", "close": 29.98, "volume": 2837137.0}, {"date": "2023-10-31", "close": 30.85, "volume": 2387425.0}, {"date": "2023-11-01", "close": 31.02, "volume": 2261807.0}, {"date": "2023-11-02", "close": 33.23, "volume": 3026788.0}, {"date": "2023-11-03", "close": 34.76, "volume": 2599568.0}, {"date": "2023-11-06", "close": 34.18, "volume": 1551912.0}, {"date": "2023-11-07", "close": 34.1, "volume": 1763663.0}, {"date": "2023-11-08", "close": 33.76, "volume": 1755205.0}, {"date": "2023-11-09", "close": 32.55, "volume": 1874987.0}, {"date": "2023-11-10", "close": 32.92, "volume": 1649177.0}, {"date": "2023-11-13", "close": 32.71, "volume": 1240323.0}, {"date": "2023-11-14", "close": 35.37, "volume": 3270303.0}, {"date": "2023-11-15", "close": 36.08, "volume": 2444356.0}, {"date": "2023-11-16", "close": 35.71, "volume": 2217291.0}, {"date": "2023-11-17", "close": 36.07, "volume": 2136536.0}, {"date": "2023-11-20", "close": 35.78, "volume": 1590095.0}, {"date": "2023-11-21", "close": 34.31, "volume": 2311647.0}, {"date": "2023-11-22", "close": 34.41, "volume": 1441417.0}, {"date": "2023-11-24", "close": 34.35, "volume": 583972.0}, {"date": "2023-11-27", "close": 34.4, "volume": 1424220.0}, {"date": "2023-11-28", "close": 34.55, "volume": 1922772.0}, {"date": "2023-11-29", "close": 35.44, "volume": 2755333.0}, {"date": "2023-11-30", "close": 35.63, "volume": 2687171.0}, {"date": "2023-12-01", "close": 38.32, "volume": 4598957.0}, {"date": "2023-12-04", "close": 38.68, "volume": 2523441.0}, {"date": "2023-12-05", "close": 37.39, "volume": 2501472.0}, {"date": "2023-12-06", "close": 37.15, "volume": 2393713.0}, {"date": "2023-12-07", "close": 38.38, "volume": 1610342.0}, {"date": "2023-12-08", "close": 38.93, "volume": 2026913.0}, {"date": "2023-12-11", "close": 38.63, "volume": 1241182.0}, {"date": "2023-12-12", "close": 38.13, "volume": 1570335.0}, {"date": "2023-12-13", "close": 41.82, "volume": 3604295.0}, {"date": "2023-12-14", "close": 45.67, "volume": 6563849.0}, {"date": "2023-12-15", "close": 43.84, "volume": 6252078.0}, {"date": "2023-12-18", "close": 43.04, "volume": 2066596.0}, {"date": "2023-12-19", "close": 43.93, "volume": 1876363.0}, {"date": "2023-12-20", "close": 42.54, "volume": 2062191.0}, {"date": "2023-12-21", "close": 43.62, "volume": 1728529.0}, {"date": "2023-12-22", "close": 44.0, "volume": 1534519.0}, {"date": "2023-12-26", "close": 44.88, "volume": 1131650.0}, {"date": "2023-12-27", "close": 44.51, "volume": 1345111.0}, {"date": "2023-12-28", "close": 44.66, "volume": 1125877.0}, {"date": "2023-12-29", "close": 43.87, "volume": 1421105.0}, {"date": "2024-01-02", "close": 44.14, "volume": 2256698.0}, {"date": "2024-01-03", "close": 42.0, "volume": 3048346.0}, {"date": "2024-01-04", "close": 42.64, "volume": 1950209.0}, {"date": "2024-01-05", "close": 44.05, "volume": 2552361.0}, {"date": "2024-01-08", "close": 44.54, "volume": 1804975.0}, {"date": "2024-01-09", "close": 44.04, "volume": 1388236.0}, {"date": "2024-01-10", "close": 43.93, "volume": 1454602.0}, {"date": "2024-01-11", "close": 43.34, "volume": 1980047.0}, {"date": "2024-01-12", "close": 42.11, "volume": 1713577.0}, {"date": "2024-01-16", "close": 41.16, "volume": 2471657.0}, {"date": "2024-01-17", "close": 40.94, "volume": 1957245.0}, {"date": "2024-01-18", "close": 40.52, "volume": 2401950.0}, {"date": "2024-01-19", "close": 41.62, "volume": 2309256.0}, {"date": "2024-01-22", "close": 43.31, "volume": 6801571.0}, {"date": "2024-01-23", "close": 42.77, "volume": 4376379.0}, {"date": "2024-01-24", "close": 44.14, "volume": 3480146.0}, {"date": "2024-01-25", "close": 44.29, "volume": 2357984.0}, {"date": "2024-01-26", "close": 44.02, "volume": 1504882.0}, {"date": "2024-01-29", "close": 44.93, "volume": 2051642.0}, {"date": "2024-01-30", "close": 44.44, "volume": 1918927.0}, {"date": "2024-01-31", "close": 41.9, "volume": 4657605.0}, {"date": "2024-02-01", "close": 39.25, "volume": 8305087.0}, {"date": "2024-02-02", "close": 39.65, "volume": 6329623.0}, {"date": "2024-02-05", "close": 38.87, "volume": 4378724.0}, {"date": "2024-02-06", "close": 38.9, "volume": 4255935.0}, {"date": "2024-02-07", "close": 39.19, "volume": 3893437.0}, {"date": "2024-02-08", "close": 39.89, "volume": 2589625.0}, {"date": "2024-02-09", "close": 40.09, "volume": 2150188.0}, {"date": "2024-02-12", "close": 41.24, "volume": 1936642.0}, {"date": "2024-02-13", "close": 39.34, "volume": 3187588.0}, {"date": "2024-02-14", "close": 40.42, "volume": 2821092.0}, {"date": "2024-02-15", "close": 41.52, "volume": 2688005.0}, {"date": "2024-02-16", "close": 40.64, "volume": 2272567.0}, {"date": "2024-02-20", "close": 40.09, "volume": 2087381.0}, {"date": "2024-02-21", "close": 39.6, "volume": 1909674.0}, {"date": "2024-02-22", "close": 39.65, "volume": 1954633.0}, {"date": "2024-02-23", "close": 39.03, "volume": 2964814.0}, {"date": "2024-02-26", "close": 38.42, "volume": 2030500.0}, {"date": "2024-02-27", "close": 38.68, "volume": 1785954.0}, {"date": "2024-02-28", "close": 38.08, "volume": 1487018.0}, {"date": "2024-02-29", "close": 39.43, "volume": 2991148.0}, {"date": "2024-03-01", "close": 38.77, "volume": 3147672.0}, {"date": "2024-03-04", "close": 39.17, "volume": 4217914.0}, {"date": "2024-03-05", "close": 40.95, "volume": 3370436.0}, {"date": "2024-03-06", "close": 41.3, "volume": 4181989.0}, {"date": "2024-03-07", "close": 41.52, "volume": 2512060.0}, {"date": "2024-03-08", "close": 42.24, "volume": 2459692.0}, {"date": "2024-03-11", "close": 41.61, "volume": 2607826.0}, {"date": "2024-03-12", "close": 40.9, "volume": 2255018.0}, {"date": "2024-03-13", "close": 41.07, "volume": 1956610.0}, {"date": "2024-03-14", "close": 39.8, "volume": 2837463.0}, {"date": "2024-03-15", "close": 39.79, "volume": 37419640.0}, {"date": "2024-03-18", "close": 39.73, "volume": 2294871.0}, {"date": "2024-03-19", "close": 39.78, "volume": 2150596.0}, {"date": "2024-03-20", "close": 41.32, "volume": 2877941.0}, {"date": "2024-03-21", "close": 41.61, "volume": 2350275.0}, {"date": "2024-03-22", "close": 40.65, "volume": 2140615.0}, {"date": "2024-03-25", "close": 41.02, "volume": 1956176.0}, {"date": "2024-03-26", "close": 41.19, "volume": 1502069.0}, {"date": "2024-03-27", "close": 43.15, "volume": 2227429.0}, {"date": "2024-03-28", "close": 43.4, "volume": 1959624.0}, {"date": "2024-04-01", "close": 42.98, "volume": 1785731.0}, {"date": "2024-04-02", "close": 42.42, "volume": 2128057.0}, {"date": "2024-04-03", "close": 42.52, "volume": 1490360.0}, {"date": "2024-04-04", "close": 41.72, "volume": 1805425.0}, {"date": "2024-04-05", "close": 42.08, "volume": 1446549.0}, {"date": "2024-04-08", "close": 42.99, "volume": 1458438.0}, {"date": "2024-04-09", "close": 43.51, "volume": 1838376.0}, {"date": "2024-04-10", "close": 41.09, "volume": 2112645.0}, {"date": "2024-04-11", "close": 41.26, "volume": 1428676.0}, {"date": "2024-04-12", "close": 40.67, "volume": 1564036.0}, {"date": "2024-04-15", "close": 40.41, "volume": 2126641.0}, {"date": "2024-04-16", "close": 39.5, "volume": 1485044.0}, {"date": "2024-04-17", "close": 39.36, "volume": 1714592.0}, {"date": "2024-04-18", "close": 39.24, "volume": 2163558.0}, {"date": "2024-04-19", "close": 39.92, "volume": 3285887.0}, {"date": "2024-04-22", "close": 41.32, "volume": 4469872.0}, {"date": "2024-04-23", "close": 41.75, "volume": 2039832.0}, {"date": "2024-04-24", "close": 42.17, "volume": 1922427.0}, {"date": "2024-04-25", "close": 41.27, "volume": 1529669.0}, {"date": "2024-04-26", "close": 41.76, "volume": 1970844.0}, {"date": "2024-04-29", "close": 41.32, "volume": 1267868.0}, {"date": "2024-04-30", "close": 40.78, "volume": 1429857.0}, {"date": "2024-05-01", "close": 41.83, "volume": 1597723.0}, {"date": "2024-05-02", "close": 42.72, "volume": 1871892.0}, {"date": "2024-05-03", "close": 43.62, "volume": 2094638.0}, {"date": "2024-05-06", "close": 43.7, "volume": 1530799.0}, {"date": "2024-05-07", "close": 43.81, "volume": 1548516.0}, {"date": "2024-05-08", "close": 44.13, "volume": 1158621.0}, {"date": "2024-05-09", "close": 44.29, "volume": 1242529.0}, {"date": "2024-05-10", "close": 44.32, "volume": 1061109.0}, {"date": "2024-05-13", "close": 43.94, "volume": 1177643.0}, {"date": "2024-05-14", "close": 44.55, "volume": 1345914.0}, {"date": "2024-05-15", "close": 45.1, "volume": 1758905.0}, {"date": "2024-05-16", "close": 44.74, "volume": 1193430.0}, {"date": "2024-05-17", "close": 44.96, "volume": 1229251.0}, {"date": "2024-05-20", "close": 43.8, "volume": 1377687.0}, {"date": "2024-05-21", "close": 44.04, "volume": 1089515.0}, {"date": "2024-05-22", "close": 43.79, "volume": 1030523.0}, {"date": "2024-05-23", "close": 42.56, "volume": 2473328.0}, {"date": "2024-05-24", "close": 43.09, "volume": 947256.0}, {"date": "2024-05-28", "close": 42.52, "volume": 1010389.0}, {"date": "2024-05-29", "close": 41.69, "volume": 1068052.0}, {"date": "2024-05-30", "close": 42.26, "volume": 736412.0}, {"date": "2024-05-31", "close": 43.19, "volume": 1455142.0}, {"date": "2024-06-03", "close": 42.03, "volume": 1761648.0}, {"date": "2024-06-04", "close": 41.13, "volume": 1094801.0}, {"date": "2024-06-05", "close": 40.95, "volume": 1000797.0}, {"date": "2024-06-06", "close": 41.04, "volume": 1104788.0}, {"date": "2024-06-07", "close": 41.54, "volume": 1303498.0}, {"date": "2024-06-10", "close": 41.28, "volume": 1296194.0}, {"date": "2024-06-11", "close": 40.7, "volume": 1518030.0}, {"date": "2024-06-12", "close": 42.43, "volume": 2538157.0}, {"date": "2024-06-13", "close": 41.34, "volume": 1377777.0}, {"date": "2024-06-14", "close": 40.75, "volume": 957291.0}, {"date": "2024-06-17", "close": 41.26, "volume": 1736459.0}, {"date": "2024-06-18", "close": 41.4, "volume": 2047958.0}, {"date": "2024-06-20", "close": 41.17, "volume": 1473581.0}, {"date": "2024-06-21", "close": 41.25, "volume": 2032484.0}, {"date": "2024-06-24", "close": 42.45, "volume": 1328422.0}, {"date": "2024-06-25", "close": 41.99, "volume": 1795640.0}, {"date": "2024-06-26", "close": 41.85, "volume": 778826.0}, {"date": "2024-06-27", "close": 42.06, "volume": 875551.0}, {"date": "2024-06-28", "close": 43.37, "volume": 1867896.0}, {"date": "2024-07-01", "close": 43.32, "volume": 1065645.0}, {"date": "2024-07-02", "close": 43.97, "volume": 1203315.0}, {"date": "2024-07-03", "close": 43.55, "volume": 1178275.0}, {"date": "2024-07-05", "close": 42.49, "volume": 1945381.0}, {"date": "2024-07-08", "close": 42.59, "volume": 1264749.0}, {"date": "2024-07-09", "close": 43.91, "volume": 1350614.0}, {"date": "2024-07-10", "close": 45.36, "volume": 2407754.0}, {"date": "2024-07-11", "close": 47.42, "volume": 2309220.0}, {"date": "2024-07-12", "close": 47.23, "volume": 1394776.0}, {"date": "2024-07-15", "close": 48.24, "volume": 1606505.0}, {"date": "2024-07-16", "close": 50.22, "volume": 2170809.0}, {"date": "2024-07-17", "close": 50.54, "volume": 1956823.0}, {"date": "2024-07-18", "close": 49.21, "volume": 2141237.0}, {"date": "2024-07-19", "close": 48.98, "volume": 2543979.0}, {"date": "2024-07-22", "close": 49.48, "volume": 2533859.0}, {"date": "2024-07-23", "close": 52.53, "volume": 3161591.0}, {"date": "2024-07-24", "close": 50.98, "volume": 2351794.0}, {"date": "2024-07-25", "close": 51.8, "volume": 2036299.0}, {"date": "2024-07-26", "close": 52.29, "volume": 1404746.0}, {"date": "2024-07-29", "close": 51.81, "volume": 1036804.0}, {"date": "2024-07-30", "close": 51.91, "volume": 2166357.0}, {"date": "2024-07-31", "close": 51.67, "volume": 1979724.0}, {"date": "2024-08-01", "close": 48.62, "volume": 2520440.0}, {"date": "2024-08-02", "close": 46.78, "volume": 3199429.0}, {"date": "2024-08-05", "close": 46.02, "volume": 2522698.0}, {"date": "2024-08-06", "close": 46.1, "volume": 1509365.0}, {"date": "2024-08-07", "close": 45.5, "volume": 1169236.0}, {"date": "2024-08-08", "close": 46.16, "volume": 1100421.0}, {"date": "2024-08-09", "close": 45.95, "volume": 1192638.0}, {"date": "2024-08-12", "close": 45.49, "volume": 1935619.0}, {"date": "2024-08-13", "close": 45.74, "volume": 1623397.0}, {"date": "2024-08-14", "close": 45.35, "volume": 1762142.0}, {"date": "2024-08-15", "close": 46.13, "volume": 1877340.0}, {"date": "2024-08-16", "close": 46.59, "volume": 1072865.0}, {"date": "2024-08-19", "close": 47.0, "volume": 1446733.0}, {"date": "2024-08-20", "close": 46.36, "volume": 1461674.0}, {"date": "2024-08-21", "close": 47.07, "volume": 1713487.0}, {"date": "2024-08-22", "close": 47.68, "volume": 1155559.0}, {"date": "2024-08-23", "close": 49.91, "volume": 2068723.0}, {"date": "2024-08-26", "close": 49.07, "volume": 1043420.0}, {"date": "2024-08-27", "close": 48.75, "volume": 790622.0}, {"date": "2024-08-28", "close": 49.28, "volume": 895315.0}, {"date": "2024-08-29", "close": 49.23, "volume": 789075.0}, {"date": "2024-08-30", "close": 49.56, "volume": 1046768.0}, {"date": "2024-09-03", "close": 48.64, "volume": 1476280.0}, {"date": "2024-09-04", "close": 47.29, "volume": 1708640.0}, {"date": "2024-09-05", "close": 46.15, "volume": 2233478.0}, {"date": "2024-09-06", "close": 45.03, "volume": 2260802.0}, {"date": "2024-09-09", "close": 45.54, "volume": 1680401.0}, {"date": "2024-09-10", "close": 45.78, "volume": 1856402.0}, {"date": "2024-09-11", "close": 45.05, "volume": 1463828.0}, {"date": "2024-09-12", "close": 45.11, "volume": 1458340.0}, {"date": "2024-09-13", "close": 46.49, "volume": 1476456.0}, {"date": "2024-09-16", "close": 46.75, "volume": 928874.0}, {"date": "2024-09-17", "close": 46.92, "volume": 1495747.0}, {"date": "2024-09-18", "close": 47.01, "volume": 1443754.0}, {"date": "2024-09-19", "close": 48.45, "volume": 2236062.0}, {"date": "2024-09-20", "close": 47.99, "volume": 2664575.0}, {"date": "2024-09-23", "close": 47.3, "volume": 1103378.0}, {"date": "2024-09-24", "close": 47.03, "volume": 1153665.0}, {"date": "2024-09-25", "close": 45.67, "volume": 1555876.0}, {"date": "2024-09-26", "close": 46.32, "volume": 1032508.0}, {"date": "2024-09-27", "close": 46.46, "volume": 981826.0}, {"date": "2024-09-30", "close": 47.22, "volume": 1236206.0}, {"date": "2024-10-01", "close": 45.6, "volume": 1227671.0}, {"date": "2024-10-02", "close": 45.69, "volume": 1210300.0}, {"date": "2024-10-03", "close": 46.19, "volume": 1068316.0}, {"date": "2024-10-04", "close": 47.86, "volume": 1538117.0}, {"date": "2024-10-07", "close": 47.44, "volume": 827568.0}, {"date": "2024-10-08", "close": 47.22, "volume": 884351.0}, {"date": "2024-10-09", "close": 48.21, "volume": 859686.0}, {"date": "2024-10-10", "close": 48.27, "volume": 1042753.0}, {"date": "2024-10-11", "close": 49.97, "volume": 1217183.0}, {"date": "2024-10-14", "close": 50.08, "volume": 906142.0}, {"date": "2024-10-15", "close": 50.5, "volume": 1507320.0}, {"date": "2024-10-16", "close": 51.07, "volume": 1679901.0}, {"date": "2024-10-17", "close": 51.03, "volume": 1095816.0}, {"date": "2024-10-18", "close": 51.25, "volume": 1502962.0}, {"date": "2024-10-21", "close": 49.44, "volume": 3001276.0}, {"date": "2024-10-22", "close": 52.51, "volume": 4249810.0}, {"date": "2024-10-23", "close": 51.89, "volume": 1713779.0}, {"date": "2024-10-24", "close": 52.18, "volume": 1296967.0}, {"date": "2024-10-25", "close": 51.34, "volume": 1003597.0}, {"date": "2024-10-28", "close": 52.51, "volume": 1099299.0}, {"date": "2024-10-29", "close": 52.13, "volume": 1073756.0}, {"date": "2024-10-30", "close": 52.93, "volume": 1310205.0}, {"date": "2024-10-31", "close": 52.06, "volume": 938867.0}, {"date": "2024-11-01", "close": 51.44, "volume": 938480.0}, {"date": "2024-11-04", "close": 51.16, "volume": 1102366.0}, {"date": "2024-11-05", "close": 52.02, "volume": 1019755.0}, {"date": "2024-11-06", "close": 60.35, "volume": 3936142.0}, {"date": "2024-11-07", "close": 57.55, "volume": 2441542.0}, {"date": "2024-11-08", "close": 58.13, "volume": 1206096.0}, {"date": "2024-11-11", "close": 60.055, "volume": 1438437.0}, {"date": "2024-11-12", "close": 59.69, "volume": 927228.0}, {"date": "2024-11-13", "close": 60.21, "volume": 1419808.0}, {"date": "2024-11-14", "close": 59.6, "volume": 952850.0}, {"date": "2024-11-15", "close": 59.51, "volume": 1095824.0}, {"date": "2024-11-18", "close": 59.19, "volume": 687101.0}, {"date": "2024-11-19", "close": 58.83, "volume": 1101215.0}, {"date": "2024-11-20", "close": 58.66, "volume": 931747.0}, {"date": "2024-11-21", "close": 59.14, "volume": 1160723.0}, {"date": "2024-11-22", "close": 60.58, "volume": 1136581.0}, {"date": "2024-11-25", "close": 61.73, "volume": 1637600.0}, {"date": "2024-11-26", "close": 61.11, "volume": 925273.0}, {"date": "2024-11-27", "close": 60.68, "volume": 930675.0}, {"date": "2024-11-29", "close": 60.52, "volume": 512359.0}, {"date": "2024-12-02", "close": 59.92, "volume": 970734.0}, {"date": "2024-12-03", "close": 59.28, "volume": 774901.0}, {"date": "2024-12-04", "close": 59.17, "volume": 922004.0}, {"date": "2024-12-05", "close": 59.13, "volume": 849274.0}, {"date": "2024-12-06", "close": 59.16, "volume": 869970.0}, {"date": "2024-12-09", "close": 58.07, "volume": 848281.0}, {"date": "2024-12-10", "close": 58.42, "volume": 1152685.0}, {"date": "2024-12-11", "close": 58.81, "volume": 1592453.0}, {"date": "2024-12-12", "close": 58.15, "volume": 1101227.0}, {"date": "2024-12-13", "close": 57.67, "volume": 1189385.0}, {"date": "2024-12-16", "close": 57.64, "volume": 1236639.0}, {"date": "2024-12-17", "close": 56.22, "volume": 1364022.0}, {"date": "2024-12-18", "close": 53.12, "volume": 1933078.0}, {"date": "2024-12-19", "close": 52.36, "volume": 2034618.0}, {"date": "2024-12-20", "close": 53.67, "volume": 4734697.0}, {"date": "2024-12-23", "close": 54.38, "volume": 1276691.0}, {"date": "2024-12-24", "close": 54.97, "volume": 371106.0}, {"date": "2024-12-26", "close": 55.35, "volume": 1158189.0}, {"date": "2024-12-27", "close": 54.68, "volume": 923354.0}, {"date": "2024-12-30", "close": 54.32, "volume": 827754.0}, {"date": "2024-12-31", "close": 54.25, "volume": 1426008.0}, {"date": "2025-01-02", "close": 54.07, "volume": 932977.0}, {"date": "2025-01-03", "close": 54.89, "volume": 755178.0}, {"date": "2025-01-06", "close": 55.02, "volume": 1068575.0}, {"date": "2025-01-07", "close": 55.4, "volume": 1497614.0}, {"date": "2025-01-08", "close": 54.87, "volume": 743056.0}, {"date": "2025-01-10", "close": 53.34, "volume": 1415297.0}, {"date": "2025-01-13", "close": 54.35, "volume": 1091160.0}, {"date": "2025-01-14", "close": 56.48, "volume": 1453322.0}, {"date": "2025-01-15", "close": 58.2, "volume": 1413867.0}, {"date": "2025-01-16", "close": 57.28, "volume": 1514004.0}, {"date": "2025-01-17", "close": 58.04, "volume": 1200633.0}, {"date": "2025-01-21", "close": 59.03, "volume": 2146958.0}, {"date": "2025-01-22", "close": 58.09, "volume": 2082818.0}, {"date": "2025-01-23", "close": 58.02, "volume": 1200915.0}, {"date": "2025-01-24", "close": 58.64, "volume": 1191446.0}, {"date": "2025-01-27", "close": 57.8, "volume": 1164663.0}, {"date": "2025-01-28", "close": 57.77, "volume": 1018929.0}, {"date": "2025-01-29", "close": 57.64, "volume": 1229186.0}, {"date": "2025-01-30", "close": 58.29, "volume": 877706.0}, {"date": "2025-01-31", "close": 57.86, "volume": 1023592.0}, {"date": "2025-02-03", "close": 56.25, "volume": 807973.0}, {"date": "2025-02-04", "close": 57.07, "volume": 1327889.0}, {"date": "2025-02-05", "close": 57.43, "volume": 1000669.0}, {"date": "2025-02-06", "close": 58.27, "volume": 1170396.0}, {"date": "2025-02-07", "close": 57.26, "volume": 907341.0}, {"date": "2025-02-10", "close": 56.03, "volume": 986544.0}, {"date": "2025-02-11", "close": 56.84, "volume": 1031305.0}, {"date": "2025-02-12", "close": 55.47, "volume": 853768.0}, {"date": "2025-02-13", "close": 55.45, "volume": 1293074.0}, {"date": "2025-02-14", "close": 55.74, "volume": 1341319.0}, {"date": "2025-02-18", "close": 56.78, "volume": 1409882.0}, {"date": "2025-02-19", "close": 56.46, "volume": 1178084.0}, {"date": "2025-02-20", "close": 55.12, "volume": 1250674.0}, {"date": "2025-02-21", "close": 53.42, "volume": 1364415.0}, {"date": "2025-02-24", "close": 52.85, "volume": 1353740.0}, {"date": "2025-02-25", "close": 52.89, "volume": 2418752.0}, {"date": "2025-02-26", "close": 53.34, "volume": 2443341.0}, {"date": "2025-02-27", "close": 53.64, "volume": 1380382.0}, {"date": "2025-02-28", "close": 54.04, "volume": 1207089.0}, {"date": "2025-03-03", "close": 52.96, "volume": 1727649.0}, {"date": "2025-03-04", "close": 51.03, "volume": 2135798.0}, {"date": "2025-03-05", "close": 51.28, "volume": 1842447.0}, {"date": "2025-03-06", "close": 50.33, "volume": 1579814.0}, {"date": "2025-03-07", "close": 50.15, "volume": 1876685.0}, {"date": "2025-03-10", "close": 47.22, "volume": 2920675.0}, {"date": "2025-03-11", "close": 47.33, "volume": 2180728.0}, {"date": "2025-03-12", "close": 47.94, "volume": 1704973.0}, {"date": "2025-03-13", "close": 47.0, "volume": 1287292.0}, {"date": "2025-03-14", "close": 48.63, "volume": 1583320.0}, {"date": "2025-03-17", "close": 48.88, "volume": 2326920.0}, {"date": "2025-03-18", "close": 48.23, "volume": 1875727.0}, {"date": "2025-03-19", "close": 49.34, "volume": 1349370.0}, {"date": "2025-03-20", "close": 49.64, "volume": 1874060.0}, {"date": "2025-03-21", "close": 49.51, "volume": 12259960.0}, {"date": "2025-03-24", "close": 50.82, "volume": 1496174.0}, {"date": "2025-03-25", "close": 51.01, "volume": 1960688.0}, {"date": "2025-03-26", "close": 50.66, "volume": 968337.0}, {"date": "2025-03-27", "close": 50.26, "volume": 1135414.0}, {"date": "2025-03-28", "close": 49.47, "volume": 1478902.0}, {"date": "2025-03-31", "close": 49.86, "volume": 1229677.0}, {"date": "2025-04-01", "close": 49.48, "volume": 1054719.0}, {"date": "2025-04-02", "close": 50.44, "volume": 1054084.0}, {"date": "2025-04-03", "close": 43.81, "volume": 3190744.0}, {"date": "2025-04-04", "close": 41.39, "volume": 3582607.0}, {"date": "2025-04-07", "close": 42.65, "volume": 6208861.0}, {"date": "2025-04-08", "close": 42.17, "volume": 2497063.0}, {"date": "2025-04-09", "close": 45.73, "volume": 4350387.0}, {"date": "2025-04-10", "close": 42.47, "volume": 2416267.0}, {"date": "2025-04-11", "close": 42.0, "volume": 1873040.0}, {"date": "2025-04-14", "close": 42.9, "volume": 1410748.0}, {"date": "2025-04-15", "close": 43.79, "volume": 1380717.0}, {"date": "2025-04-16", "close": 43.36, "volume": 977992.0}, {"date": "2025-04-17", "close": 44.28, "volume": 1796682.0}, {"date": "2025-04-21", "close": 43.62, "volume": 2816729.0}, {"date": "2025-04-22", "close": 43.13, "volume": 3149099.0}, {"date": "2025-04-23", "close": 44.32, "volume": 2005673.0}, {"date": "2025-04-24", "close": 45.25, "volume": 1628645.0}, {"date": "2025-04-25", "close": 44.84, "volume": 992932.0}, {"date": "2025-04-28", "close": 44.94, "volume": 1874796.0}, {"date": "2025-04-29", "close": 45.26, "volume": 1486922.0}, {"date": "2025-04-30", "close": 44.97, "volume": 1595986.0}, {"date": "2025-05-01", "close": 45.35, "volume": 1944498.0}, {"date": "2025-05-02", "close": 46.61, "volume": 1869731.0}, {"date": "2025-05-05", "close": 46.5, "volume": 946691.0}, {"date": "2025-05-06", "close": 45.39, "volume": 3559775.0}, {"date": "2025-05-07", "close": 45.39, "volume": 1923656.0}, {"date": "2025-05-08", "close": 46.77, "volume": 1545421.0}, {"date": "2025-05-09", "close": 46.51, "volume": 959393.0}, {"date": "2025-05-12", "close": 49.46, "volume": 2659293.0}, {"date": "2025-05-13", "close": 49.92, "volume": 1137724.0}, {"date": "2025-05-14", "close": 49.55, "volume": 934969.0}, {"date": "2025-05-15", "close": 49.06, "volume": 935336.0}, {"date": "2025-05-16", "close": 49.22, "volume": 759700.0}, {"date": "2025-05-19", "close": 49.08, "volume": 1183206.0}, {"date": "2025-05-20", "close": 48.63, "volume": 797841.0}, {"date": "2025-05-21", "close": 46.64, "volume": 1419398.0}, {"date": "2025-05-22", "close": 46.96, "volume": 1635570.0}, {"date": "2025-05-23", "close": 46.58, "volume": 1350474.0}, {"date": "2025-05-27", "close": 47.71, "volume": 935411.0}, {"date": "2025-05-28", "close": 46.93, "volume": 975918.0}, {"date": "2025-05-29", "close": 47.73, "volume": 1421538.0}, {"date": "2025-05-30", "close": 47.36, "volume": 1410872.0}, {"date": "2025-06-02", "close": 46.95, "volume": 1352043.0}, {"date": "2025-06-03", "close": 48.25, "volume": 1584024.0}, {"date": "2025-06-04", "close": 47.58, "volume": 739811.0}, {"date": "2025-06-05", "close": 47.68, "volume": 827668.0}, {"date": "2025-06-06", "close": 49.28, "volume": 1078540.0}, {"date": "2025-06-09", "close": 49.3, "volume": 887260.0}, {"date": "2025-06-10", "close": 49.8, "volume": 934602.0}, {"date": "2025-06-11", "close": 48.91, "volume": 1500300.0}, {"date": "2025-06-12", "close": 48.72, "volume": 987380.0}, {"date": "2025-06-13", "close": 47.43, "volume": 1093132.0}, {"date": "2025-06-16", "close": 47.85, "volume": 1119909.0}, {"date": "2025-06-17", "close": 47.28, "volume": 1590474.0}, {"date": "2025-06-18", "close": 48.33, "volume": 1601690.0}, {"date": "2025-06-20", "close": 48.58, "volume": 1483689.0}, {"date": "2025-06-23", "close": 49.47, "volume": 1208005.0}, {"date": "2025-06-24", "close": 50.09, "volume": 986004.0}, {"date": "2025-06-25", "close": 50.13, "volume": 662907.0}, {"date": "2025-06-26", "close": 51.4, "volume": 1022286.0}, {"date": "2025-06-27", "close": 51.47, "volume": 1556881.0}, {"date": "2025-06-30", "close": 51.94, "volume": 1174813.0}, {"date": "2025-07-01", "close": 53.75, "volume": 1965206.0}, {"date": "2025-07-02", "close": 54.77, "volume": 1421069.0}, {"date": "2025-07-03", "close": 55.5, "volume": 1082797.0}, {"date": "2025-07-07", "close": 55.16, "volume": 1550740.0}, {"date": "2025-07-08", "close": 55.55, "volume": 1739626.0}, {"date": "2025-07-09", "close": 55.65, "volume": 1060912.0}, {"date": "2025-07-10", "close": 56.3, "volume": 2220883.0}, {"date": "2025-07-11", "close": 56.2, "volume": 1306048.0}, {"date": "2025-07-14", "close": 56.92, "volume": 1738358.0}, {"date": "2025-07-15", "close": 54.54, "volume": 1322913.0}, {"date": "2025-07-16", "close": 55.1, "volume": 1057375.0}, {"date": "2025-07-17", "close": 56.41, "volume": 1227791.0}, {"date": "2025-07-18", "close": 56.8, "volume": 1377540.0}, {"date": "2025-07-21", "close": 56.59, "volume": 2251453.0}, {"date": "2025-07-22", "close": 56.85, "volume": 3964253.0}, {"date": "2025-07-23", "close": 56.54, "volume": 1669910.0}, {"date": "2025-07-24", "close": 55.18, "volume": 2087041.0}, {"date": "2025-07-25", "close": 55.38, "volume": 1806966.0}, {"date": "2025-07-28", "close": 55.36, "volume": 1020359.0}, {"date": "2025-07-29", "close": 54.77, "volume": 942002.0}, {"date": "2025-07-30", "close": 54.21, "volume": 1276153.0}, {"date": "2025-07-31", "close": 53.62, "volume": 1357451.0}, {"date": "2025-08-01", "close": 52.08, "volume": 1451080.0}, {"date": "2025-08-04", "close": 52.76, "volume": 1756192.0}, {"date": "2025-08-05", "close": 52.47, "volume": 1416473.0}, {"date": "2025-08-06", "close": 51.52, "volume": 1437713.0}, {"date": "2025-08-07", "close": 51.2, "volume": 2352232.0}, {"date": "2025-08-08", "close": 52.04, "volume": 1349043.0}, {"date": "2025-08-11", "close": 51.78, "volume": 1798763.0}, {"date": "2025-08-12", "close": 53.16, "volume": 1302657.0}, {"date": "2025-08-13", "close": 53.86, "volume": 1798369.0}, {"date": "2025-08-14", "close": 53.77, "volume": 1312629.0}, {"date": "2025-08-15", "close": 52.67, "volume": 1075159.0}, {"date": "2025-08-18", "close": 53.27, "volume": 1073135.0}, {"date": "2025-08-19", "close": 53.14, "volume": 1205203.0}, {"date": "2025-08-20", "close": 53.78, "volume": 1247588.0}, {"date": "2025-08-21", "close": 53.5, "volume": 1067731.0}, {"date": "2025-08-22", "close": 55.86, "volume": 1594506.0}, {"date": "2025-08-25", "close": 55.91, "volume": 1311512.0}, {"date": "2025-08-26", "close": 56.82, "volume": 1254168.0}, {"date": "2025-08-27", "close": 58.0, "volume": 2001652.0}, {"date": "2025-08-28", "close": 57.815, "volume": 1184510.0}, {"date": "2025-08-29", "close": 58.01, "volume": 1190731.0}, {"date": "2025-09-02", "close": 57.3, "volume": 913625.0}, {"date": "2025-09-03", "close": 57.42, "volume": 784909.0}, {"date": "2025-09-04", "close": 58.11, "volume": 994241.0}, {"date": "2025-09-05", "close": 56.52, "volume": 1643713.0}, {"date": "2025-09-08", "close": 57.02, "volume": 1733611.0}, {"date": "2025-09-09", "close": 56.9, "volume": 1011738.0}, {"date": "2025-09-10", "close": 57.98, "volume": 2099331.0}, {"date": "2025-09-11", "close": 58.26, "volume": 1633917.0}, {"date": "2025-09-12", "close": 58.42, "volume": 1343046.0}, {"date": "2025-09-15", "close": 57.07, "volume": 1484724.0}, {"date": "2025-09-16", "close": 56.5, "volume": 1310819.0}, {"date": "2025-09-17", "close": 57.5, "volume": 1404285.0}, {"date": "2025-09-18", "close": 59.15, "volume": 1257286.0}, {"date": "2025-09-19", "close": 58.7, "volume": 3450966.0}, {"date": "2025-09-22", "close": 57.09, "volume": 1814155.0}, {"date": "2025-09-23", "close": 57.29, "volume": 1794366.0}, {"date": "2025-09-24", "close": 56.91, "volume": 1558253.0}, {"date": "2025-09-25", "close": 57.3, "volume": 1590967.0}, {"date": "2025-09-26", "close": 57.54, "volume": 1143645.0}, {"date": "2025-09-29", "close": 57.0, "volume": 1212834.0}, {"date": "2025-09-30", "close": 56.58, "volume": 1628771.0}, {"date": "2025-10-01", "close": 56.48, "volume": 1135837.0}, {"date": "2025-10-02", "close": 56.39, "volume": 1227455.0}, {"date": "2025-10-03", "close": 56.93, "volume": 1162870.0}, {"date": "2025-10-06", "close": 56.87, "volume": 1766949.0}, {"date": "2025-10-07", "close": 56.71, "volume": 1307247.0}, {"date": "2025-10-08", "close": 56.1, "volume": 1227299.0}, {"date": "2025-10-09", "close": 55.83, "volume": 1342776.0}, {"date": "2025-10-10", "close": 52.35, "volume": 1295248.0}, {"date": "2025-10-13", "close": 53.84, "volume": 1412523.0}, {"date": "2025-10-14", "close": 55.27, "volume": 1411924.0}, {"date": "2025-10-15", "close": 54.03, "volume": 1526140.0}, {"date": "2025-10-16", "close": 46.93, "volume": 10742320.0}, {"date": "2025-10-17", "close": 49.67, "volume": 8968361.0}, {"date": "2025-10-20", "close": 51.98, "volume": 5946676.0}, {"date": "2025-10-21", "close": 52.7, "volume": 3848294.0}, {"date": "2025-10-22", "close": 51.69, "volume": 1910144.0}, {"date": "2025-10-23", "close": 51.68, "volume": 1691635.0}, {"date": "2025-10-24", "close": 53.115, "volume": 1808272.0}, {"date": "2025-10-27", "close": 52.85, "volume": 3065712.0}, {"date": "2025-10-28", "close": 52.24, "volume": 1926896.0}, {"date": "2025-10-29", "close": 51.51, "volume": 1714244.0}, {"date": "2025-10-30", "close": 51.94, "volume": 1387149.0}, {"date": "2025-10-31", "close": 52.11, "volume": 1667574.0}, {"date": "2025-11-03", "close": 51.77, "volume": 1247445.0}, {"date": "2025-11-04", "close": 51.45, "volume": 1051892.0}, {"date": "2025-11-05", "close": 51.88, "volume": 1211935.0}, {"date": "2025-11-06", "close": 51.25, "volume": 1946136.0}, {"date": "2025-11-07", "close": 52.24, "volume": 1377491.0}, {"date": "2025-11-10", "close": 52.61, "volume": 1515599.0}, {"date": "2025-11-11", "close": 52.67, "volume": 1445074.0}, {"date": "2025-11-12", "close": 52.45, "volume": 1301525.0}, {"date": "2025-11-13", "close": 50.91, "volume": 1645864.0}, {"date": "2025-11-14", "close": 51.02, "volume": 1187377.0}, {"date": "2025-11-17", "close": 48.92, "volume": 1809429.0}, {"date": "2025-11-18", "close": 49.34, "volume": 1721444.0}, {"date": "2025-11-19", "close": 50.43, "volume": 1528465.0}, {"date": "2025-11-20", "close": 50.44, "volume": 1685097.0}, {"date": "2025-11-21", "close": 52.12, "volume": 2142556.0}, {"date": "2025-11-24", "close": 51.89, "volume": 1516995.0}, {"date": "2025-11-25", "close": 53.23, "volume": 1506777.0}, {"date": "2025-11-26", "close": 53.26, "volume": 767736.0}, {"date": "2025-11-28", "close": 53.23, "volume": 536097.0}, {"date": "2025-12-01", "close": 54.08, "volume": 1164262.0}, {"date": "2025-12-02", "close": 54.06, "volume": 1790541.0}, {"date": "2025-12-03", "close": 54.82, "volume": 1229669.0}, {"date": "2025-12-04", "close": 55.73, "volume": 996763.0}, {"date": "2025-12-05", "close": 55.45, "volume": 1422827.0}, {"date": "2025-12-08", "close": 55.63, "volume": 1224413.0}, {"date": "2025-12-09", "close": 56.1, "volume": 1544663.0}, {"date": "2025-12-10", "close": 58.84, "volume": 2686120.0}, {"date": "2025-12-11", "close": 59.41, "volume": 1627789.0}, {"date": "2025-12-12", "close": 58.99, "volume": 1126160.0}, {"date": "2025-12-15", "close": 59.145, "volume": 1100815.0}, {"date": "2025-12-16", "close": 59.33, "volume": 1471984.0}, {"date": "2025-12-17", "close": 59.29, "volume": 2254282.0}, {"date": "2025-12-18", "close": 59.56, "volume": 1436455.0}, {"date": "2025-12-19", "close": 59.94, "volume": 2756807.0}, {"date": "2025-12-22", "close": 60.21, "volume": 1818733.0}, {"date": "2025-12-23", "close": 59.26, "volume": 1293182.0}, {"date": "2025-12-24", "close": 59.55, "volume": 622703.0}, {"date": "2025-12-26", "close": 59.51, "volume": 751037.0}, {"date": "2025-12-29", "close": 58.83, "volume": 1154411.0}, {"date": "2025-12-30", "close": 58.7, "volume": 973417.0}, {"date": "2025-12-31", "close": 58.54, "volume": 1129025.0}, {"date": "2026-01-02", "close": 59.25, "volume": 1194024.0}, {"date": "2026-01-05", "close": 60.31, "volume": 1614963.0}, {"date": "2026-01-06", "close": 60.96, "volume": 1436115.0}, {"date": "2026-01-07", "close": 60.15, "volume": 1026640.0}, {"date": "2026-01-08", "close": 60.82, "volume": 1285700.0}, {"date": "2026-01-09", "close": 60.23, "volume": 1169940.0}, {"date": "2026-01-12", "close": 59.36, "volume": 1240666.0}, {"date": "2026-01-13", "close": 58.52, "volume": 1589200.0}, {"date": "2026-01-14", "close": 58.79, "volume": 1777558.0}, {"date": "2026-01-15", "close": 59.51, "volume": 1511121.0}, {"date": "2026-01-16", "close": 59.62, "volume": 1712102.0}, {"date": "2026-01-20", "close": 59.09, "volume": 2940862.0}, {"date": "2026-01-21", "close": 61.58, "volume": 3804853.0}, {"date": "2026-01-22", "close": 61.03, "volume": 2525239.0}, {"date": "2026-01-23", "close": 59.08, "volume": 2277925.0}, {"date": "2026-01-26", "close": 59.18, "volume": 1940735.0}, {"date": "2026-01-27", "close": 59.13, "volume": 1515558.0}, {"date": "2026-01-28", "close": 58.33, "volume": 2074099.0}, {"date": "2026-01-29", "close": 59.43, "volume": 1419204.0}, {"date": "2026-01-30", "close": 59.91, "volume": 2641550.0}, {"date": "2026-02-02", "close": 60.99, "volume": 2067008.0}, {"date": "2026-02-03", "close": 62.36, "volume": 1741407.0}, {"date": "2026-02-04", "close": 63.81, "volume": 2933529.0}, {"date": "2026-02-05", "close": 64.12, "volume": 2995962.0}, {"date": "2026-02-06", "close": 65.29, "volume": 2251888.0}, {"date": "2026-02-09", "close": 65.16, "volume": 1969979.0}, {"date": "2026-02-10", "close": 64.08, "volume": 1681564.0}, {"date": "2026-02-11", "close": 62.91, "volume": 2108828.0}, {"date": "2026-02-12", "close": 60.19, "volume": 2287454.0}, {"date": "2026-02-13", "close": 61.26, "volume": 2896301.0}, {"date": "2026-02-17", "close": 61.53, "volume": 1791101.0}, {"date": "2026-02-18", "close": 62.04, "volume": 2047585.0}, {"date": "2026-02-19", "close": 61.48, "volume": 1849954.0}, {"date": "2026-02-20", "close": 62.5, "volume": 2372116.0}, {"date": "2026-02-23", "close": 59.3, "volume": 2167213.0}, {"date": "2026-02-24", "close": 59.2, "volume": 2038827.0}, {"date": "2026-02-25", "close": 60.4, "volume": 1248052.0}, {"date": "2026-02-26", "close": 61.65, "volume": 1406052.0}, {"date": "2026-02-27", "close": 57.28, "volume": 3410491.0}, {"date": "2026-03-02", "close": 58.14, "volume": 1708591.0}, {"date": "2026-03-03", "close": 57.65, "volume": 1106361.0}, {"date": "2026-03-04", "close": 58.22, "volume": 1451936.0}, {"date": "2026-03-05", "close": 57.48, "volume": 1986509.0}, {"date": "2026-03-06", "close": 55.74, "volume": 1621762.0}, {"date": "2026-03-09", "close": 55.78, "volume": 2027595.0}, {"date": "2026-03-10", "close": 55.42, "volume": 1613293.0}, {"date": "2026-03-11", "close": 54.85, "volume": 1245185.0}, {"date": "2026-03-12", "close": 54.24, "volume": 1579725.0}, {"date": "2026-03-13", "close": 53.1, "volume": 1412889.0}, {"date": "2026-03-16", "close": 53.54, "volume": 1029595.0}, {"date": "2026-03-17", "close": 54.02, "volume": 1161316.0}, {"date": "2026-03-18", "close": 53.62, "volume": 1951771.0}, {"date": "2026-03-19", "close": 54.28, "volume": 1714746.0}, {"date": "2026-03-20", "close": 54.05, "volume": 2810333.0}, {"date": "2026-03-23", "close": 55.05, "volume": 2453012.0}, {"date": "2026-03-24", "close": 56.22, "volume": 1516061.0}, {"date": "2026-03-25", "close": 57.2, "volume": 2391250.0}, {"date": "2026-03-26", "close": 57.25, "volume": 1924482.0}, {"date": "2026-03-27", "close": 55.4, "volume": 2028507.0}, {"date": "2026-03-30", "close": 55.59, "volume": 1558829.0}, {"date": "2026-03-31", "close": 57.62, "volume": 2054012.0}, {"date": "2026-04-01", "close": 58.26, "volume": 1338040.0}, {"date": "2026-04-02", "close": 58.13, "volume": 1364274.0}, {"date": "2026-04-06", "close": 58.97, "volume": 1055435.0}, {"date": "2026-04-07", "close": 59.09, "volume": 1577373.0}, {"date": "2026-04-08", "close": 61.0, "volume": 2018744.0}, {"date": "2026-04-09", "close": 61.77, "volume": 1344758.0}, {"date": "2026-04-10", "close": 61.05, "volume": 1195637.0}, {"date": "2026-04-13", "close": 61.53, "volume": 1377402.0}, {"date": "2026-04-14", "close": 61.69, "volume": 1652674.0}, {"date": "2026-04-15", "close": 61.85, "volume": 1655544.0}, {"date": "2026-04-16", "close": 61.54, "volume": 897003.0}, {"date": "2026-04-17", "close": 62.73, "volume": 1602404.0}, {"date": "2026-04-20", "close": 63.05, "volume": 2224207.0}, {"date": "2026-04-21", "close": 62.02, "volume": 2608044.0}, {"date": "2026-04-22", "close": 61.94, "volume": 1468785.0}, {"date": "2026-04-23", "close": 62.63, "volume": 1513547.0}, {"date": "2026-04-24", "close": 61.34, "volume": 1467551.0}, {"date": "2026-04-27", "close": 62.61, "volume": 1429385.0}, {"date": "2026-04-28", "close": 63.18, "volume": 1455368.0}, {"date": "2026-04-29", "close": 62.58, "volume": 1450776.0}, {"date": "2026-04-30", "close": 63.42, "volume": 1390389.0}, {"date": "2026-05-01", "close": 63.26, "volume": 1340666.0}, {"date": "2026-05-04", "close": 62.11, "volume": 1323641.0}, {"date": "2026-05-05", "close": 63.13, "volume": 1249240.0}, {"date": "2026-05-06", "close": 63.99, "volume": 2255432.0}, {"date": "2026-05-07", "close": 62.73, "volume": 1383438.0}, {"date": "2026-05-08", "close": 62.5, "volume": 1316685.0}, {"date": "2026-05-11", "close": 60.8, "volume": 2092524.0}, {"date": "2026-05-12", "close": 60.83, "volume": 1262882.0}, {"date": "2026-05-13", "close": 59.64, "volume": 1372849.0}, {"date": "2026-05-14", "close": 60.09, "volume": 996170.0}, {"date": "2026-05-15", "close": 59.63, "volume": 1085153.0}, {"date": "2026-05-18", "close": 60.09, "volume": 1849708.0}, {"date": "2026-05-19", "close": 60.22, "volume": 1052292.0}, {"date": "2026-05-20", "close": 61.71, "volume": 1197657.0}, {"date": "2026-05-21", "close": 61.79, "volume": 1246420.0}, {"date": "2026-05-22", "close": 62.12, "volume": 843470.0}, {"date": "2026-05-26", "close": 62.74, "volume": 1294877.0}, {"date": "2026-05-27", "close": 62.32, "volume": 1223907.0}, {"date": "2026-05-28", "close": 62.24, "volume": 1297378.0}, {"date": "2026-05-29", "close": 62.45, "volume": 1986903.0}, {"date": "2026-06-01", "close": 61.08, "volume": 1219554.0}, {"date": "2026-06-02", "close": 62.02, "volume": 1588570.0}, {"date": "2026-06-03", "close": 60.76, "volume": 1196607.0}, {"date": "2026-06-04", "close": 63.05, "volume": 1268607.0}, {"date": "2026-06-05", "close": 63.23, "volume": 1485794.0}, {"date": "2026-06-08", "close": 63.25, "volume": 1637563.0}, {"date": "2026-06-09", "close": 64.83, "volume": 2071135.0}, {"date": "2026-06-10", "close": 65.82, "volume": 2448302.0}, {"date": "2026-06-11", "close": 66.44, "volume": 2451091.0}, {"date": "2026-06-12", "close": 67.25, "volume": 1773105.0}, {"date": "2026-06-15", "close": 66.27, "volume": 1627534.0}, {"date": "2026-06-16", "close": 66.73, "volume": 1398584.0}, {"date": "2026-06-17", "close": 66.15, "volume": 3201075.0}, {"date": "2026-06-18", "close": 66.17, "volume": 2642286.0}, {"date": "2026-06-22", "close": 67.12, "volume": 1207824.0}, {"date": "2026-06-23", "close": 68.49, "volume": 2426664.0}, {"date": "2026-06-24", "close": 68.3, "volume": 1862973.0}, {"date": "2026-06-25", "close": 69.33, "volume": 1584613.0}, {"date": "2026-06-26", "close": 69.14, "volume": 1837095.0}, {"date": "2026-06-29", "close": 69.52, "volume": 1359767.0}, {"date": "2026-06-30", "close": 69.19, "volume": 1123863.0}, {"date": "2026-07-01", "close": 70.7, "volume": 1491791.0}, {"date": "2026-07-02", "close": 69.35, "volume": 1731100.0}, {"date": "2026-07-06", "close": 70.6, "volume": 1360544.0}, {"date": "2026-07-07", "close": 70.69, "volume": 1258660.0}, {"date": "2026-07-08", "close": 68.64, "volume": 2031393.0}, {"date": "2026-07-09", "close": 70.02, "volume": 1803441.0}, {"date": "2026-07-10", "close": 70.66, "volume": 1126502.0}, {"date": "2026-07-13", "close": 70.36, "volume": 1694088.0}, {"date": "2026-07-14", "close": 70.42, "volume": 1451839.0}, {"date": "2026-07-15", "close": 71.55, "volume": 2304023.0}, {"date": "2026-07-16", "close": 73.31, "volume": 1517755.0}, {"date": "2026-07-17", "close": 72.27, "volume": 1775654.0}, {"date": "2026-07-20", "close": 71.89, "volume": 2714969.0}, {"date": "2026-07-21", "close": 69.05, "volume": 4075788.0}, {"date": "2026-07-22", "close": 70.07, "volume": 1741992.0}, {"date": "2026-07-23", "close": 69.16, "volume": 1869598.0}, {"date": "2026-07-24", "close": 69.29, "volume": 1253478.0}, {"date": "2026-07-27", "close": 68.52, "volume": 1617216.0}, {"date": "2026-07-28", "close": 69.52, "volume": 1443073.0}, {"date": "2026-07-29", "close": 68.92, "volume": 1670892.0}, {"date": "2026-07-30", "close": 69.46, "volume": 1267474.0}, {"date": "2026-07-31", "close": 69.7, "volume": 1195417.0}, {"date": "2026-08-03", "close": 70.84, "volume": 2231239.0}, {"date": "2026-08-04", "close": 71.77, "volume": 1975367.0}, {"date": "2026-08-05", "close": 71.7, "volume": 1459902.0}, {"date": "2026-08-06", "close": 70.58, "volume": 1052501.0}, {"date": "2026-08-07", "close": 70.32, "volume": 720501.0}], "refreshing": true}