{"ticker": "AMLP", "overview": {"name": "Alerian MLP ETF", "country": "United States"}, "description": "Alerian MLP ETF trades as AMLP on the NYSE Arca and is registered in the United States. Privy Trades holds 9 insider filings for the company. The most recent filing on record is dated 1 September 2023.", "exchange": "NYSE Arca", "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": "AMLP", "has_prices": true, "as_of": "2026-08-07", "last": 54.36, "prev_close": 55.03, "change": -0.6700000000000017, "change_pct": -0.012175177176085803, "session_volume": 1670820.0, "vwap_5": 54.78143349972651, "vwap_20": 54.579013531428224, "vwap_60": 52.98827728855117, "vwap_250": 49.99104320300228, "high_52w": 55.32, "low_52w": 46.22, "avg_volume_20": 1186138.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2023-20023683-T0", "src": "CONGRESS", "ticker": "AMLP", "cik": "", "company": "Alerian MLP ETF", "company_raw": "e\nDate Notification\nDate\nAmount Cap.\nGains >\n$200?\nSP Alerian MLP ETF", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "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. Pete Sessions trims AMLP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023683.pdf", "trade_date": "2023-09-01", "timestamp": "2023-09-01", "mins": 1668400}, {"id": "SENATE-b907f8521e91473bab7b3b33cf57b58f-42", "src": "CONGRESS", "ticker": "AMLP", "cik": "", "company": "Alerian MLP ETF", "company_raw": "Alerian MLP ETF Description: Exchange Traded Fund", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 250001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up AMLP ($250,001 - $500,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/", "trade_date": "2020-04-16", "timestamp": "2020-04-16", "mins": 3443920}, {"id": "SENATE-bc6c58721fdd4e99857e08b4ec2c85c8-42", "src": "CONGRESS", "ticker": "AMLP", "cik": "", "company": "Alerian MLP ETF", "company_raw": "Alerian MLP ETF Description: Exchange Traded Fund", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 250001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up AMLP ($250,001 - $500,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/", "trade_date": "2020-04-16", "timestamp": "2020-04-16", "mins": 3443920}, {"id": "SENATE-b8079f9b41e84625bbe373f9614af12f-19", "src": "CONGRESS", "ticker": "AMLP", "cik": "", "company": "Alerian MLP ETF", "company_raw": "Alerian MLP ETF (NYSEArca)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "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": "Sen. Susan M Collins trims AMLP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b8079f9b-41e8-4625-bbe3-73f9614af12f/", "trade_date": "2014-11-10", "timestamp": "2014-11-10", "mins": 6300880}, {"id": "SENATE-68cc994d3b0f4354a8a1761d3b1fa947-5", "src": "CONGRESS", "ticker": "AMLP", "cik": "", "company": "Alerian MLP ETF", "company_raw": "Alerian MLP ETF (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Patrick J Toomey files a buy in AMLP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/68cc994d-3b0f-4354-a8a1-761d3b1fa947/", "trade_date": "2014-09-02", "timestamp": "2014-09-02", "mins": 6400240}, {"id": "SENATE-b788223ed3574314962551d0ba9cdd22-5", "src": "CONGRESS", "ticker": "AMLP", "cik": "", "company": "Alerian MLP ETF", "company_raw": "Alerian MLP ETF (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Patrick J Toomey files a buy in AMLP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b788223e-d357-4314-9625-51d0ba9cdd22/", "trade_date": "2014-09-02", "timestamp": "2014-09-02", "mins": 6400240}, {"id": "SENATE-df1f54236aa54b12a044283ee7422965-5", "src": "CONGRESS", "ticker": "AMLP", "cik": "", "company": "Alerian MLP ETF", "company_raw": "Alerian MLP ETF (NYSEArca)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Patrick J Toomey files a buy in AMLP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/df1f5423-6aa5-4b12-a044-283ee7422965/", "trade_date": "2014-09-02", "timestamp": "2014-09-02", "mins": 6400240}, {"id": "SENATE-0b56b1ec49bf4d29a1b13c030422f502-0", "src": "CONGRESS", "ticker": "AMLP", "cik": "", "company": "Alerian MLP ETF", "company_raw": "ALPS Alerian MLP ETF", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Patrick J Toomey files a buy in AMLP ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b56b1ec-49bf-4d29-a1b1-3c030422f502/", "trade_date": "2014-06-24", "timestamp": "2014-06-24", "mins": 6501040}, {"id": "SENATE-bc5abd7e992040bf91ed0c3cc78ca5f5-0", "src": "CONGRESS", "ticker": "AMLP", "cik": "", "company": "Alerian MLP ETF", "company_raw": "ALPS Alerian MLP ETF", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Patrick J Toomey files a buy in AMLP ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc5abd7e-9920-40bf-91ed-0c3cc78ca5f5/", "trade_date": "2014-06-24", "timestamp": "2014-06-24", "mins": 6501040}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 500002.0, "sold": 0, "net": 500002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 250001.0, "date": "2020-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "BUY", "amount": 250001.0, "date": "2020-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}], "latest": {"action": "BUY", "amount": 250001.0, "date": "2020-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}, {"who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 33005.0, "sold": 0, "net": 33005.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2014-09-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/68cc994d-3b0f-4354-a8a1-761d3b1fa947/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-09-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b788223e-d357-4314-9625-51d0ba9cdd22/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-09-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/df1f5423-6aa5-4b12-a044-283ee7422965/"}, {"action": "BUY", "amount": 15001.0, "date": "2014-06-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b56b1ec-49bf-4d29-a1b1-3c030422f502/"}, {"action": "BUY", "amount": 15001.0, "date": "2014-06-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc5abd7e-9920-40bf-91ed-0c3cc78ca5f5/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2014-09-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/68cc994d-3b0f-4354-a8a1-761d3b1fa947/"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "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": "2014-11-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b8079f9b-41e8-4625-bbe3-73f9614af12f/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-11-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b8079f9b-41e8-4625-bbe3-73f9614af12f/"}}, {"who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-09-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023683.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-09-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023683.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "AMLP", "has_prices": true, "summary": {"n": 7, "avg": 0.39255230464895163, "win_rate": 0.2857142857142857, "best": 1.7734693877551018, "worst": -0.15981452859350856, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 250001.0, "date": "2020-04-16", "score": 0.0, "ref_price": 19.6, "return": 1.7734693877551018}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 250001.0, "date": "2020-04-16", "score": 0.0, "ref_price": 19.6, "return": 1.7734693877551018}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2014-09-02", "score": 0.0, "ref_price": 64.7, "return": -0.15981452859350856}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2014-09-02", "score": 0.0, "ref_price": 64.7, "return": -0.15981452859350856}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2014-09-02", "score": 0.0, "ref_price": 64.7, "return": -0.15981452859350856}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2014-06-24", "score": 0.0, "ref_price": 64.7, "return": -0.15981452859350856}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2014-06-24", "score": 0.0, "ref_price": 64.7, "return": -0.15981452859350856}]}, "price_series": [{"date": "2016-08-08", "close": 64.7, "volume": 1692376.0}, {"date": "2016-08-09", "close": 64.5, "volume": 1303468.0}, {"date": "2016-08-10", "close": 62.75, "volume": 1800044.0}, {"date": "2016-08-11", "close": 63.0, "volume": 999043.0}, {"date": "2016-08-12", "close": 63.45, "volume": 2194510.0}, {"date": "2016-08-15", "close": 63.525, "volume": 1730622.0}, {"date": "2016-08-16", "close": 63.65, "volume": 1274932.0}, {"date": "2016-08-17", "close": 63.4, "volume": 1498003.0}, {"date": "2016-08-18", "close": 64.05, "volume": 1842533.0}, {"date": "2016-08-19", "close": 63.55, "volume": 1070238.0}, {"date": "2016-08-22", "close": 63.05, "volume": 1060986.0}, {"date": "2016-08-23", "close": 63.15, "volume": 1122709.0}, {"date": "2016-08-24", "close": 62.75, "volume": 1177307.0}, {"date": "2016-08-25", "close": 62.75, "volume": 1173044.0}, {"date": "2016-08-26", "close": 62.7, "volume": 979265.0}, {"date": "2016-08-29", "close": 63.05, "volume": 640548.0}, {"date": "2016-08-30", "close": 62.95, "volume": 958020.0}, {"date": "2016-08-31", "close": 62.65, "volume": 848589.0}, {"date": "2016-09-01", "close": 62.85, "volume": 911393.0}, {"date": "2016-09-02", "close": 63.05, "volume": 917789.0}, {"date": "2016-09-06", "close": 63.5, "volume": 1245155.0}, {"date": "2016-09-07", "close": 63.65, "volume": 1361988.0}, {"date": "2016-09-08", "close": 63.7, "volume": 2005504.0}, {"date": "2016-09-09", "close": 62.65, "volume": 2542758.0}, {"date": "2016-09-12", "close": 62.45, "volume": 1981468.0}, {"date": "2016-09-13", "close": 60.35, "volume": 4025776.0}, {"date": "2016-09-14", "close": 60.7, "volume": 1767874.0}, {"date": "2016-09-15", "close": 60.4, "volume": 3119066.0}, {"date": "2016-09-16", "close": 60.6, "volume": 1512489.0}, {"date": "2016-09-19", "close": 61.45, "volume": 1167226.0}, {"date": "2016-09-20", "close": 61.15, "volume": 655233.0}, {"date": "2016-09-21", "close": 62.45, "volume": 1153841.0}, {"date": "2016-09-22", "close": 63.05, "volume": 1126844.0}, {"date": "2016-09-23", "close": 62.9, "volume": 834805.0}, {"date": "2016-09-26", "close": 62.8, "volume": 1119161.0}, {"date": "2016-09-27", "close": 62.0, "volume": 1007411.0}, {"date": "2016-09-28", "close": 63.55, "volume": 3159218.0}, {"date": "2016-09-29", "close": 63.15, "volume": 2120102.0}, {"date": "2016-09-30", "close": 63.45, "volume": 1026710.0}, {"date": "2016-10-03", "close": 63.1, "volume": 1010515.0}, {"date": "2016-10-04", "close": 62.45, "volume": 1480805.0}, {"date": "2016-10-05", "close": 63.0, "volume": 1440062.0}, {"date": "2016-10-06", "close": 62.4, "volume": 1061659.0}, {"date": "2016-10-07", "close": 62.45, "volume": 2005998.0}, {"date": "2016-10-10", "close": 63.25, "volume": 1301536.0}, {"date": "2016-10-11", "close": 62.95, "volume": 1034695.0}, {"date": "2016-10-12", "close": 62.9, "volume": 955095.0}, {"date": "2016-10-13", "close": 62.8, "volume": 952919.0}, {"date": "2016-10-14", "close": 62.55, "volume": 683713.0}, {"date": "2016-10-17", "close": 62.75, "volume": 1052935.0}, {"date": "2016-10-18", "close": 63.05, "volume": 1185593.0}, {"date": "2016-10-19", "close": 63.45, "volume": 1501022.0}, {"date": "2016-10-20", "close": 63.4, "volume": 1208241.0}, {"date": "2016-10-21", "close": 63.3, "volume": 1012419.0}, {"date": "2016-10-24", "close": 63.2, "volume": 1126272.0}, {"date": "2016-10-25", "close": 62.65, "volume": 924097.0}, {"date": "2016-10-26", "close": 62.55, "volume": 1355289.0}, {"date": "2016-10-27", "close": 62.4, "volume": 1139841.0}, {"date": "2016-10-28", "close": 62.2, "volume": 1338885.0}, {"date": "2016-10-31", "close": 61.15, "volume": 1790997.0}, {"date": "2016-11-01", "close": 60.8, "volume": 1575146.0}, {"date": "2016-11-02", "close": 60.25, "volume": 2604768.0}, {"date": "2016-11-03", "close": 59.75, "volume": 2184874.0}, {"date": "2016-11-04", "close": 59.3, "volume": 2773848.0}, {"date": "2016-11-07", "close": 59.7, "volume": 1415494.0}, {"date": "2016-11-08", "close": 59.9, "volume": 1052208.0}, {"date": "2016-11-09", "close": 60.4, "volume": 2475276.0}, {"date": "2016-11-10", "close": 61.05, "volume": 4767420.0}, {"date": "2016-11-11", "close": 60.2, "volume": 2334166.0}, {"date": "2016-11-14", "close": 60.95, "volume": 2747596.0}, {"date": "2016-11-15", "close": 61.5, "volume": 1686352.0}, {"date": "2016-11-16", "close": 60.6, "volume": 1600195.0}, {"date": "2016-11-17", "close": 61.2, "volume": 1842985.0}, {"date": "2016-11-18", "close": 61.4, "volume": 1454418.0}, {"date": "2016-11-21", "close": 61.4, "volume": 1856143.0}, {"date": "2016-11-22", "close": 61.4, "volume": 2253512.0}, {"date": "2016-11-23", "close": 61.55, "volume": 1129746.0}, {"date": "2016-11-25", "close": 61.15, "volume": 369915.0}, {"date": "2016-11-28", "close": 60.15, "volume": 1225128.0}, {"date": "2016-11-29", "close": 59.7, "volume": 2080214.0}, {"date": "2016-11-30", "close": 61.8, "volume": 2495010.0}, {"date": "2016-12-01", "close": 60.6, "volume": 2511672.0}, {"date": "2016-12-02", "close": 61.0, "volume": 2094246.0}, {"date": "2016-12-05", "close": 60.7, "volume": 1587670.0}, {"date": "2016-12-06", "close": 60.55, "volume": 1244935.0}, {"date": "2016-12-07", "close": 60.95, "volume": 1558554.0}, {"date": "2016-12-08", "close": 61.35, "volume": 1156460.0}, {"date": "2016-12-09", "close": 61.15, "volume": 1410721.0}, {"date": "2016-12-12", "close": 61.6, "volume": 1952266.0}, {"date": "2016-12-13", "close": 61.6, "volume": 1734552.0}, {"date": "2016-12-14", "close": 60.8, "volume": 1384771.0}, {"date": "2016-12-15", "close": 61.3, "volume": 2208172.0}, {"date": "2016-12-16", "close": 62.05, "volume": 1582801.0}, {"date": "2016-12-19", "close": 61.75, "volume": 1351076.0}, {"date": "2016-12-20", "close": 62.25, "volume": 1664236.0}, {"date": "2016-12-21", "close": 62.5, "volume": 2846160.0}, {"date": "2016-12-22", "close": 63.25, "volume": 1915938.0}, {"date": "2016-12-23", "close": 63.6, "volume": 1040577.0}, {"date": "2016-12-27", "close": 63.55, "volume": 1320895.0}, {"date": "2016-12-28", "close": 63.25, "volume": 1098320.0}, {"date": "2016-12-29", "close": 63.05, "volume": 823880.0}, {"date": "2016-12-30", "close": 63.0, "volume": 1098778.0}, {"date": "2017-01-03", "close": 63.7, "volume": 2591010.0}, {"date": "2017-01-04", "close": 63.9, "volume": 1877220.0}, {"date": "2017-01-05", "close": 64.0, "volume": 1764601.0}, {"date": "2017-01-06", "close": 64.05, "volume": 2128232.0}, {"date": "2017-01-09", "close": 63.7, "volume": 1776622.0}, {"date": "2017-01-10", "close": 63.15, "volume": 2342410.0}, {"date": "2017-01-11", "close": 63.7, "volume": 1251788.0}, {"date": "2017-01-12", "close": 63.5, "volume": 1214987.0}, {"date": "2017-01-13", "close": 63.75, "volume": 1283808.0}, {"date": "2017-01-17", "close": 63.9, "volume": 1480610.0}, {"date": "2017-01-18", "close": 63.55, "volume": 1212414.0}, {"date": "2017-01-19", "close": 63.35, "volume": 1101133.0}, {"date": "2017-01-20", "close": 63.5, "volume": 1014074.0}, {"date": "2017-01-23", "close": 63.45, "volume": 2560160.0}, {"date": "2017-01-24", "close": 64.4, "volume": 1999528.0}, {"date": "2017-01-25", "close": 65.3, "volume": 2642570.0}, {"date": "2017-01-26", "close": 66.05, "volume": 2159454.0}, {"date": "2017-01-27", "close": 65.8, "volume": 2431938.0}, {"date": "2017-01-30", "close": 64.95, "volume": 1847678.0}, {"date": "2017-01-31", "close": 65.05, "volume": 1728052.0}, {"date": "2017-02-01", "close": 65.95, "volume": 1936422.0}, {"date": "2017-02-02", "close": 66.05, "volume": 1793383.0}, {"date": "2017-02-03", "close": 66.45, "volume": 1787474.0}, {"date": "2017-02-06", "close": 66.45, "volume": 1830981.0}, {"date": "2017-02-07", "close": 66.1, "volume": 2232966.0}, {"date": "2017-02-08", "close": 64.9, "volume": 2353342.0}, {"date": "2017-02-09", "close": 64.9, "volume": 1472995.0}, {"date": "2017-02-10", "close": 65.2, "volume": 1225110.0}, {"date": "2017-02-13", "close": 65.15, "volume": 1893126.0}, {"date": "2017-02-14", "close": 65.5, "volume": 1333680.0}, {"date": "2017-02-15", "close": 65.5, "volume": 2581044.0}, {"date": "2017-02-16", "close": 65.25, "volume": 1565488.0}, {"date": "2017-02-17", "close": 64.9, "volume": 1156360.0}, {"date": "2017-02-21", "close": 65.3, "volume": 2342470.0}, {"date": "2017-02-22", "close": 64.8, "volume": 1668876.0}, {"date": "2017-02-23", "close": 64.6, "volume": 2712450.0}, {"date": "2017-02-24", "close": 64.1, "volume": 2541742.0}, {"date": "2017-02-27", "close": 63.95, "volume": 1894272.0}, {"date": "2017-02-28", "close": 64.3, "volume": 2142458.0}, {"date": "2017-03-01", "close": 64.85, "volume": 2313978.0}, {"date": "2017-03-02", "close": 64.8, "volume": 1850627.0}, {"date": "2017-03-03", "close": 64.85, "volume": 1827902.0}, {"date": "2017-03-06", "close": 64.85, "volume": 1238047.0}, {"date": "2017-03-07", "close": 64.7, "volume": 1433029.0}, {"date": "2017-03-08", "close": 63.85, "volume": 1631016.0}, {"date": "2017-03-09", "close": 63.4, "volume": 3749414.0}, {"date": "2017-03-10", "close": 63.4, "volume": 2222678.0}, {"date": "2017-03-13", "close": 63.6, "volume": 1439069.0}, {"date": "2017-03-14", "close": 62.9, "volume": 1405070.0}, {"date": "2017-03-15", "close": 63.65, "volume": 1518067.0}, {"date": "2017-03-16", "close": 63.45, "volume": 1197988.0}, {"date": "2017-03-17", "close": 63.0, "volume": 1359142.0}, {"date": "2017-03-20", "close": 63.0325, "volume": 1131163.0}, {"date": "2017-03-21", "close": 62.55, "volume": 1099438.0}, {"date": "2017-03-22", "close": 62.4, "volume": 957895.0}, {"date": "2017-03-23", "close": 62.7, "volume": 1494435.0}, {"date": "2017-03-24", "close": 62.75, "volume": 1185340.0}, {"date": "2017-03-27", "close": 62.45, "volume": 1885706.0}, {"date": "2017-03-28", "close": 62.8, "volume": 1399671.0}, {"date": "2017-03-29", "close": 63.2, "volume": 1154422.0}, {"date": "2017-03-30", "close": 63.1, "volume": 981088.0}, {"date": "2017-03-31", "close": 63.55, "volume": 1014363.0}, {"date": "2017-04-03", "close": 63.55, "volume": 3606864.0}, {"date": "2017-04-04", "close": 63.8, "volume": 1268723.0}, {"date": "2017-04-05", "close": 63.55, "volume": 1815422.0}, {"date": "2017-04-06", "close": 64.0, "volume": 1664551.0}, {"date": "2017-04-07", "close": 63.9, "volume": 1738893.0}, {"date": "2017-04-10", "close": 63.8, "volume": 1495452.0}, {"date": "2017-04-11", "close": 63.65, "volume": 1155007.0}, {"date": "2017-04-12", "close": 63.35, "volume": 1214785.0}, {"date": "2017-04-13", "close": 63.1, "volume": 1523612.0}, {"date": "2017-04-17", "close": 63.1, "volume": 745757.0}, {"date": "2017-04-18", "close": 63.15, "volume": 826463.0}, {"date": "2017-04-19", "close": 62.9, "volume": 1086057.0}, {"date": "2017-04-20", "close": 63.05, "volume": 912252.0}, {"date": "2017-04-21", "close": 62.8, "volume": 738736.0}, {"date": "2017-04-24", "close": 63.15, "volume": 996414.0}, {"date": "2017-04-25", "close": 63.65, "volume": 1395635.0}, {"date": "2017-04-26", "close": 63.45, "volume": 943018.0}, {"date": "2017-04-27", "close": 62.75, "volume": 2119730.0}, {"date": "2017-04-28", "close": 63.0, "volume": 1763808.0}, {"date": "2017-05-01", "close": 63.1, "volume": 1060877.0}, {"date": "2017-05-02", "close": 62.9, "volume": 2211410.0}, {"date": "2017-05-03", "close": 62.55, "volume": 2553092.0}, {"date": "2017-05-04", "close": 61.2, "volume": 2981824.0}, {"date": "2017-05-05", "close": 62.2, "volume": 2296794.0}, {"date": "2017-05-08", "close": 62.2, "volume": 1529104.0}, {"date": "2017-05-09", "close": 61.8, "volume": 1440402.0}, {"date": "2017-05-10", "close": 61.45, "volume": 1393317.0}, {"date": "2017-05-11", "close": 61.2, "volume": 1548886.0}, {"date": "2017-05-12", "close": 61.2, "volume": 1681713.0}, {"date": "2017-05-15", "close": 61.5, "volume": 1467001.0}, {"date": "2017-05-16", "close": 61.35, "volume": 959860.0}, {"date": "2017-05-17", "close": 60.65, "volume": 2446318.0}, {"date": "2017-05-18", "close": 60.6, "volume": 1699707.0}, {"date": "2017-05-19", "close": 61.25, "volume": 987367.0}, {"date": "2017-05-22", "close": 61.45, "volume": 1190077.0}, {"date": "2017-05-23", "close": 61.75, "volume": 1277210.0}, {"date": "2017-05-24", "close": 61.55, "volume": 1813576.0}, {"date": "2017-05-25", "close": 61.0, "volume": 2148058.0}, {"date": "2017-05-26", "close": 60.95, "volume": 1335955.0}, {"date": "2017-05-30", "close": 60.1, "volume": 1258677.0}, {"date": "2017-05-31", "close": 60.0, "volume": 1841923.0}, {"date": "2017-06-01", "close": 60.05, "volume": 1756047.0}, {"date": "2017-06-02", "close": 59.7, "volume": 1810069.0}, {"date": "2017-06-05", "close": 59.75, "volume": 1480485.0}, {"date": "2017-06-06", "close": 59.95, "volume": 1935911.0}, {"date": "2017-06-07", "close": 59.1, "volume": 2293598.0}, {"date": "2017-06-08", "close": 58.65, "volume": 2678008.0}, {"date": "2017-06-09", "close": 59.2, "volume": 1554209.0}, {"date": "2017-06-12", "close": 59.2, "volume": 1355974.0}, {"date": "2017-06-13", "close": 59.2, "volume": 1187582.0}, {"date": "2017-06-14", "close": 57.95, "volume": 1970541.0}, {"date": "2017-06-15", "close": 57.1, "volume": 2202852.0}, {"date": "2017-06-16", "close": 57.9, "volume": 1746791.0}, {"date": "2017-06-19", "close": 57.45, "volume": 1081221.0}, {"date": "2017-06-20", "close": 55.85, "volume": 4273950.0}, {"date": "2017-06-21", "close": 55.3, "volume": 3794792.0}, {"date": "2017-06-22", "close": 56.0, "volume": 1977449.0}, {"date": "2017-06-23", "close": 57.35, "volume": 2193542.0}, {"date": "2017-06-26", "close": 58.45, "volume": 4497486.0}, {"date": "2017-06-27", "close": 57.95, "volume": 2556576.0}, {"date": "2017-06-28", "close": 58.85, "volume": 2123454.0}, {"date": "2017-06-29", "close": 59.05, "volume": 2885486.0}, {"date": "2017-06-30", "close": 59.8, "volume": 4488026.0}, {"date": "2017-07-03", "close": 60.25, "volume": 2016648.0}, {"date": "2017-07-05", "close": 59.5, "volume": 5773876.0}, {"date": "2017-07-06", "close": 59.55, "volume": 4550764.0}, {"date": "2017-07-07", "close": 59.65, "volume": 3028642.0}, {"date": "2017-07-10", "close": 59.35, "volume": 2083618.0}, {"date": "2017-07-11", "close": 59.45, "volume": 1245009.0}, {"date": "2017-07-12", "close": 59.75, "volume": 1683751.0}, {"date": "2017-07-13", "close": 59.75, "volume": 1039514.0}, {"date": "2017-07-14", "close": 60.25, "volume": 1356319.0}, {"date": "2017-07-17", "close": 60.35, "volume": 1176781.0}, {"date": "2017-07-18", "close": 60.4, "volume": 1480021.0}, {"date": "2017-07-19", "close": 60.5, "volume": 1139891.0}, {"date": "2017-07-20", "close": 59.75, "volume": 2073244.0}, {"date": "2017-07-21", "close": 59.5, "volume": 1660381.0}, {"date": "2017-07-24", "close": 59.8, "volume": 1315224.0}, {"date": "2017-07-25", "close": 59.95, "volume": 1632538.0}, {"date": "2017-07-26", "close": 60.0, "volume": 1371229.0}, {"date": "2017-07-27", "close": 59.85, "volume": 1400120.0}, {"date": "2017-07-28", "close": 59.9, "volume": 1411193.0}, {"date": "2017-07-31", "close": 60.0, "volume": 1368035.0}, {"date": "2017-08-01", "close": 60.0, "volume": 1715264.0}, {"date": "2017-08-02", "close": 60.15, "volume": 1134965.0}, {"date": "2017-08-03", "close": 59.4, "volume": 1489536.0}, {"date": "2017-08-04", "close": 59.1, "volume": 1561568.0}, {"date": "2017-08-07", "close": 58.9, "volume": 1303704.0}, {"date": "2017-08-08", "close": 56.95, "volume": 3476370.0}, {"date": "2017-08-09", "close": 56.4, "volume": 1153131.0}, {"date": "2017-08-10", "close": 55.75, "volume": 1325658.0}, {"date": "2017-08-11", "close": 55.4, "volume": 1165947.0}, {"date": "2017-08-14", "close": 55.4, "volume": 1954456.0}, {"date": "2017-08-15", "close": 54.15, "volume": 4717154.0}, {"date": "2017-08-16", "close": 53.8, "volume": 2073418.0}, {"date": "2017-08-17", "close": 53.65, "volume": 2766776.0}, {"date": "2017-08-18", "close": 53.5, "volume": 2373022.0}, {"date": "2017-08-21", "close": 52.7, "volume": 2981798.0}, {"date": "2017-08-22", "close": 53.5, "volume": 2649318.0}, {"date": "2017-08-23", "close": 54.35, "volume": 2211684.0}, {"date": "2017-08-24", "close": 54.35, "volume": 2528260.0}, {"date": "2017-08-25", "close": 54.55, "volume": 1995429.0}, {"date": "2017-08-28", "close": 54.3, "volume": 1588578.0}, {"date": "2017-08-29", "close": 54.35, "volume": 2287256.0}, {"date": "2017-08-30", "close": 54.75, "volume": 1488307.0}, {"date": "2017-08-31", "close": 56.0, "volume": 2439728.0}, {"date": "2017-09-01", "close": 56.25, "volume": 2152002.0}, {"date": "2017-09-05", "close": 55.9, "volume": 2266924.0}, {"date": "2017-09-06", "close": 56.1, "volume": 1803727.0}, {"date": "2017-09-07", "close": 55.9, "volume": 1634730.0}, {"date": "2017-09-08", "close": 55.55, "volume": 1817535.0}, {"date": "2017-09-11", "close": 56.05, "volume": 1515608.0}, {"date": "2017-09-12", "close": 56.05, "volume": 1714358.0}, {"date": "2017-09-13", "close": 56.6, "volume": 2359346.0}, {"date": "2017-09-14", "close": 56.8, "volume": 1785789.0}, {"date": "2017-09-15", "close": 56.35, "volume": 1507426.0}, {"date": "2017-09-18", "close": 56.55, "volume": 934728.0}, {"date": "2017-09-19", "close": 56.1, "volume": 855423.0}, {"date": "2017-09-20", "close": 56.0, "volume": 1202300.0}, {"date": "2017-09-21", "close": 55.6, "volume": 1762514.0}, {"date": "2017-09-22", "close": 55.55, "volume": 1088035.0}, {"date": "2017-09-25", "close": 56.75, "volume": 3725270.0}, {"date": "2017-09-26", "close": 56.7, "volume": 1120887.0}, {"date": "2017-09-27", "close": 56.2, "volume": 1140625.0}, {"date": "2017-09-28", "close": 56.0, "volume": 1229060.0}, {"date": "2017-09-29", "close": 56.1, "volume": 2309858.0}, {"date": "2017-10-02", "close": 56.45, "volume": 1134209.0}, {"date": "2017-10-03", "close": 56.55, "volume": 1105085.0}, {"date": "2017-10-04", "close": 56.65, "volume": 1288480.0}, {"date": "2017-10-05", "close": 57.15, "volume": 1186996.0}, {"date": "2017-10-06", "close": 57.0, "volume": 1302303.0}, {"date": "2017-10-09", "close": 56.7, "volume": 1210245.0}, {"date": "2017-10-10", "close": 56.75, "volume": 1051133.0}, {"date": "2017-10-11", "close": 57.05, "volume": 865378.0}, {"date": "2017-10-12", "close": 56.5, "volume": 1071555.0}, {"date": "2017-10-13", "close": 55.9, "volume": 1155805.0}, {"date": "2017-10-16", "close": 55.55, "volume": 1368915.0}, {"date": "2017-10-17", "close": 55.05, "volume": 1237801.0}, {"date": "2017-10-18", "close": 54.2, "volume": 2273666.0}, {"date": "2017-10-19", "close": 54.6, "volume": 4185332.0}, {"date": "2017-10-20", "close": 54.0, "volume": 2549868.0}, {"date": "2017-10-23", "close": 53.15, "volume": 3255230.0}, {"date": "2017-10-24", "close": 52.9, "volume": 3299322.0}, {"date": "2017-10-25", "close": 51.6, "volume": 3504862.0}, {"date": "2017-10-26", "close": 52.45, "volume": 4666304.0}, {"date": "2017-10-27", "close": 53.25, "volume": 3235566.0}, {"date": "2017-10-30", "close": 53.7, "volume": 2796666.0}, {"date": "2017-10-31", "close": 53.6, "volume": 2481178.0}, {"date": "2017-11-01", "close": 54.5, "volume": 2880462.0}, {"date": "2017-11-02", "close": 53.4, "volume": 3589106.0}, {"date": "2017-11-03", "close": 53.85, "volume": 2412354.0}, {"date": "2017-11-06", "close": 54.6, "volume": 2635288.0}, {"date": "2017-11-07", "close": 55.0, "volume": 3407410.0}, {"date": "2017-11-08", "close": 54.2, "volume": 2107910.0}, {"date": "2017-11-09", "close": 53.15, "volume": 2252640.0}, {"date": "2017-11-10", "close": 52.8, "volume": 2248168.0}, {"date": "2017-11-13", "close": 51.65, "volume": 3290932.0}, {"date": "2017-11-14", "close": 50.75, "volume": 3803092.0}, {"date": "2017-11-15", "close": 51.2, "volume": 4342586.0}, {"date": "2017-11-16", "close": 51.15, "volume": 3497038.0}, {"date": "2017-11-17", "close": 51.35, "volume": 3175404.0}, {"date": "2017-11-20", "close": 51.25, "volume": 4664746.0}, {"date": "2017-11-21", "close": 50.55, "volume": 3519072.0}, {"date": "2017-11-22", "close": 50.95, "volume": 3075774.0}, {"date": "2017-11-24", "close": 50.8, "volume": 1109322.0}, {"date": "2017-11-27", "close": 50.05, "volume": 3008514.0}, {"date": "2017-11-28", "close": 49.9, "volume": 4018458.0}, {"date": "2017-11-29", "close": 49.5, "volume": 4405028.0}, {"date": "2017-11-30", "close": 51.85, "volume": 9562064.0}, {"date": "2017-12-01", "close": 52.6, "volume": 4310194.0}, {"date": "2017-12-04", "close": 52.35, "volume": 3552706.0}, {"date": "2017-12-05", "close": 52.0, "volume": 2439918.0}, {"date": "2017-12-06", "close": 51.0, "volume": 3289222.0}, {"date": "2017-12-07", "close": 52.0, "volume": 3988780.0}, {"date": "2017-12-08", "close": 52.0, "volume": 2913478.0}, {"date": "2017-12-11", "close": 53.2, "volume": 4156222.0}, {"date": "2017-12-12", "close": 53.65, "volume": 4878328.0}, {"date": "2017-12-13", "close": 54.05, "volume": 4128962.0}, {"date": "2017-12-14", "close": 54.35, "volume": 4974422.0}, {"date": "2017-12-15", "close": 53.8, "volume": 4050172.0}, {"date": "2017-12-18", "close": 54.25, "volume": 3844152.0}, {"date": "2017-12-19", "close": 53.75, "volume": 3220680.0}, {"date": "2017-12-20", "close": 53.7, "volume": 5834820.0}, {"date": "2017-12-21", "close": 53.55, "volume": 4943448.0}, {"date": "2017-12-22", "close": 54.2, "volume": 5789942.0}, {"date": "2017-12-26", "close": 54.3, "volume": 3608172.0}, {"date": "2017-12-27", "close": 53.95, "volume": 4104876.0}, {"date": "2017-12-28", "close": 54.2, "volume": 2994108.0}, {"date": "2017-12-29", "close": 53.95, "volume": 4736892.0}, {"date": "2018-01-02", "close": 55.3, "volume": 4531198.0}, {"date": "2018-01-03", "close": 56.65, "volume": 6176196.0}, {"date": "2018-01-04", "close": 57.15, "volume": 4233228.0}, {"date": "2018-01-05", "close": 56.75, "volume": 4344906.0}, {"date": "2018-01-08", "close": 56.9, "volume": 3117260.0}, {"date": "2018-01-09", "close": 57.05, "volume": 3403400.0}, {"date": "2018-01-10", "close": 57.35, "volume": 3902834.0}, {"date": "2018-01-11", "close": 58.15, "volume": 8189344.0}, {"date": "2018-01-12", "close": 58.8, "volume": 5864038.0}, {"date": "2018-01-16", "close": 58.4, "volume": 6927250.0}, {"date": "2018-01-17", "close": 58.05, "volume": 2652690.0}, {"date": "2018-01-18", "close": 57.7, "volume": 2046742.0}, {"date": "2018-01-19", "close": 57.95, "volume": 2777248.0}, {"date": "2018-01-22", "close": 59.0, "volume": 3036018.0}, {"date": "2018-01-23", "close": 59.0, "volume": 2452152.0}, {"date": "2018-01-24", "close": 58.8, "volume": 1638849.0}, {"date": "2018-01-25", "close": 58.85, "volume": 2179418.0}, {"date": "2018-01-26", "close": 59.15, "volume": 1869618.0}, {"date": "2018-01-29", "close": 57.75, "volume": 3507046.0}, {"date": "2018-01-30", "close": 57.3, "volume": 3704920.0}, {"date": "2018-01-31", "close": 57.0, "volume": 2532424.0}, {"date": "2018-02-01", "close": 57.4, "volume": 2685588.0}, {"date": "2018-02-02", "close": 55.85, "volume": 4270528.0}, {"date": "2018-02-05", "close": 55.05, "volume": 3772188.0}, {"date": "2018-02-06", "close": 56.15, "volume": 3549502.0}, {"date": "2018-02-07", "close": 55.7, "volume": 2907886.0}, {"date": "2018-02-08", "close": 52.7, "volume": 3799260.0}, {"date": "2018-02-09", "close": 52.45, "volume": 7458062.0}, {"date": "2018-02-12", "close": 53.5, "volume": 2973916.0}, {"date": "2018-02-13", "close": 54.25, "volume": 1603400.0}, {"date": "2018-02-14", "close": 54.2, "volume": 1830054.0}, {"date": "2018-02-15", "close": 53.65, "volume": 1841146.0}, {"date": "2018-02-16", "close": 53.05, "volume": 2644048.0}, {"date": "2018-02-20", "close": 53.05, "volume": 1259853.0}, {"date": "2018-02-21", "close": 52.1, "volume": 2370270.0}, {"date": "2018-02-22", "close": 51.5, "volume": 3754546.0}, {"date": "2018-02-23", "close": 51.85, "volume": 3333736.0}, {"date": "2018-02-26", "close": 52.0, "volume": 1450844.0}, {"date": "2018-02-27", "close": 51.65, "volume": 4202582.0}, {"date": "2018-02-28", "close": 50.5, "volume": 3269534.0}, {"date": "2018-03-01", "close": 50.85, "volume": 3778016.0}, {"date": "2018-03-02", "close": 50.75, "volume": 3127766.0}, {"date": "2018-03-05", "close": 51.05, "volume": 2120436.0}, {"date": "2018-03-06", "close": 50.75, "volume": 1306875.0}, {"date": "2018-03-07", "close": 50.45, "volume": 2055538.0}, {"date": "2018-03-08", "close": 50.1, "volume": 2677584.0}, {"date": "2018-03-09", "close": 51.05, "volume": 2659700.0}, {"date": "2018-03-12", "close": 52.2, "volume": 3086782.0}, {"date": "2018-03-13", "close": 52.15, "volume": 2269536.0}, {"date": "2018-03-14", "close": 51.3, "volume": 2164222.0}, {"date": "2018-03-15", "close": 48.7, "volume": 24688780.0}, {"date": "2018-03-16", "close": 49.45, "volume": 7446082.0}, {"date": "2018-03-19", "close": 47.6, "volume": 6231554.0}, {"date": "2018-03-20", "close": 47.25, "volume": 4759070.0}, {"date": "2018-03-21", "close": 48.15, "volume": 4448536.0}, {"date": "2018-03-22", "close": 46.9, "volume": 3330868.0}, {"date": "2018-03-23", "close": 46.55, "volume": 4414866.0}, {"date": "2018-03-26", "close": 46.7, "volume": 3627128.0}, {"date": "2018-03-27", "close": 46.2, "volume": 4422932.0}, {"date": "2018-03-28", "close": 46.25, "volume": 8274910.0}, {"date": "2018-03-29", "close": 46.85, "volume": 5024702.0}, {"date": "2018-04-02", "close": 46.5, "volume": 3269828.0}, {"date": "2018-04-03", "close": 46.85, "volume": 2594890.0}, {"date": "2018-04-04", "close": 46.75, "volume": 2476986.0}, {"date": "2018-04-05", "close": 47.45, "volume": 3244354.0}, {"date": "2018-04-06", "close": 46.75, "volume": 2902322.0}, {"date": "2018-04-09", "close": 46.85, "volume": 2226354.0}, {"date": "2018-04-10", "close": 48.1, "volume": 3343064.0}, {"date": "2018-04-11", "close": 48.8, "volume": 3355122.0}, {"date": "2018-04-12", "close": 48.45, "volume": 3915298.0}, {"date": "2018-04-13", "close": 48.45, "volume": 2232370.0}, {"date": "2018-04-16", "close": 50.5, "volume": 4866908.0}, {"date": "2018-04-17", "close": 51.25, "volume": 4771156.0}, {"date": "2018-04-18", "close": 51.0, "volume": 3196242.0}, {"date": "2018-04-19", "close": 50.15, "volume": 4550638.0}, {"date": "2018-04-20", "close": 50.1, "volume": 1993542.0}, {"date": "2018-04-23", "close": 51.25, "volume": 2912920.0}, {"date": "2018-04-24", "close": 50.25, "volume": 3728704.0}, {"date": "2018-04-25", "close": 50.65, "volume": 3012010.0}, {"date": "2018-04-26", "close": 50.45, "volume": 2734958.0}, {"date": "2018-04-27", "close": 50.45, "volume": 2201380.0}, {"date": "2018-04-30", "close": 50.5, "volume": 2808980.0}, {"date": "2018-05-01", "close": 50.85, "volume": 2470342.0}, {"date": "2018-05-02", "close": 50.25, "volume": 3622044.0}, {"date": "2018-05-03", "close": 49.7, "volume": 3054092.0}, {"date": "2018-05-04", "close": 50.25, "volume": 2909974.0}, {"date": "2018-05-07", "close": 50.6, "volume": 2629148.0}, {"date": "2018-05-08", "close": 51.0, "volume": 3209362.0}, {"date": "2018-05-09", "close": 51.3, "volume": 3462504.0}, {"date": "2018-05-10", "close": 50.35, "volume": 3374378.0}, {"date": "2018-05-11", "close": 50.3, "volume": 1976023.0}, {"date": "2018-05-14", "close": 51.5, "volume": 2766226.0}, {"date": "2018-05-15", "close": 51.05, "volume": 3513110.0}, {"date": "2018-05-16", "close": 51.65, "volume": 2307876.0}, {"date": "2018-05-17", "close": 52.1, "volume": 2593860.0}, {"date": "2018-05-18", "close": 51.95, "volume": 1568216.0}, {"date": "2018-05-21", "close": 52.25, "volume": 1649356.0}, {"date": "2018-05-22", "close": 52.25, "volume": 2385800.0}, {"date": "2018-05-23", "close": 51.95, "volume": 1794033.0}, {"date": "2018-05-24", "close": 50.9, "volume": 3463630.0}, {"date": "2018-05-25", "close": 50.6, "volume": 3341986.0}, {"date": "2018-05-29", "close": 50.65, "volume": 1926586.0}, {"date": "2018-05-30", "close": 51.55, "volume": 2215296.0}, {"date": "2018-05-31", "close": 51.75, "volume": 2812778.0}, {"date": "2018-06-01", "close": 52.0, "volume": 2345438.0}, {"date": "2018-06-04", "close": 52.55, "volume": 3664834.0}, {"date": "2018-06-05", "close": 52.7, "volume": 2741202.0}, {"date": "2018-06-06", "close": 52.35, "volume": 2006528.0}, {"date": "2018-06-07", "close": 52.7, "volume": 2150682.0}, {"date": "2018-06-08", "close": 52.35, "volume": 2282530.0}, {"date": "2018-06-11", "close": 53.15, "volume": 1613350.0}, {"date": "2018-06-12", "close": 53.3, "volume": 3040062.0}, {"date": "2018-06-13", "close": 52.55, "volume": 2172874.0}, {"date": "2018-06-14", "close": 52.3, "volume": 1603930.0}, {"date": "2018-06-15", "close": 50.95, "volume": 2948418.0}, {"date": "2018-06-18", "close": 51.65, "volume": 2208434.0}, {"date": "2018-06-19", "close": 51.4, "volume": 1557266.0}, {"date": "2018-06-20", "close": 51.75, "volume": 1208842.0}, {"date": "2018-06-21", "close": 51.35, "volume": 1761892.0}, {"date": "2018-06-22", "close": 51.85, "volume": 1898256.0}, {"date": "2018-06-25", "close": 50.5, "volume": 2263640.0}, {"date": "2018-06-26", "close": 51.6, "volume": 3344634.0}, {"date": "2018-06-27", "close": 50.5, "volume": 4641598.0}, {"date": "2018-06-28", "close": 50.5, "volume": 2607506.0}, {"date": "2018-06-29", "close": 50.5, "volume": 3167746.0}, {"date": "2018-07-02", "close": 50.35, "volume": 2146192.0}, {"date": "2018-07-03", "close": 50.6, "volume": 2160502.0}, {"date": "2018-07-05", "close": 50.9, "volume": 1623716.0}, {"date": "2018-07-06", "close": 51.05, "volume": 1461889.0}, {"date": "2018-07-09", "close": 51.25, "volume": 2302584.0}, {"date": "2018-07-10", "close": 51.2, "volume": 1588958.0}, {"date": "2018-07-11", "close": 50.8, "volume": 1646689.0}, {"date": "2018-07-12", "close": 51.35, "volume": 1557226.0}, {"date": "2018-07-13", "close": 51.65, "volume": 1346492.0}, {"date": "2018-07-16", "close": 51.25, "volume": 2333620.0}, {"date": "2018-07-17", "close": 51.05, "volume": 3268376.0}, {"date": "2018-07-18", "close": 51.8, "volume": 5763190.0}, {"date": "2018-07-19", "close": 53.0, "volume": 6134748.0}, {"date": "2018-07-20", "close": 52.45, "volume": 3314080.0}, {"date": "2018-07-23", "close": 52.75, "volume": 2567184.0}, {"date": "2018-07-24", "close": 52.8, "volume": 3521316.0}, {"date": "2018-07-25", "close": 53.8, "volume": 3305366.0}, {"date": "2018-07-26", "close": 54.4, "volume": 3528072.0}, {"date": "2018-07-27", "close": 53.25, "volume": 3949470.0}, {"date": "2018-07-30", "close": 54.1, "volume": 2543968.0}, {"date": "2018-07-31", "close": 54.7, "volume": 2132096.0}, {"date": "2018-08-01", "close": 54.55, "volume": 2383994.0}, {"date": "2018-08-02", "close": 55.8, "volume": 4855370.0}, {"date": "2018-08-03", "close": 56.0, "volume": 2720342.0}, {"date": "2018-08-06", "close": 56.4, "volume": 1804230.0}, {"date": "2018-08-07", "close": 56.25, "volume": 3275076.0}, {"date": "2018-08-08", "close": 56.75, "volume": 3602010.0}, {"date": "2018-08-09", "close": 56.0, "volume": 3983762.0}, {"date": "2018-08-10", "close": 55.65, "volume": 10674360.0}, {"date": "2018-08-13", "close": 55.5, "volume": 3069452.0}, {"date": "2018-08-14", "close": 55.2, "volume": 2252422.0}, {"date": "2018-08-15", "close": 54.5, "volume": 3976208.0}, {"date": "2018-08-16", "close": 54.95, "volume": 2791470.0}, {"date": "2018-08-17", "close": 55.5, "volume": 2758738.0}, {"date": "2018-08-20", "close": 56.05, "volume": 1745822.0}, {"date": "2018-08-21", "close": 55.45, "volume": 2908254.0}, {"date": "2018-08-22", "close": 55.95, "volume": 2015668.0}, {"date": "2018-08-23", "close": 55.65, "volume": 1284733.0}, {"date": "2018-08-24", "close": 55.8, "volume": 1873188.0}, {"date": "2018-08-27", "close": 55.65, "volume": 1434138.0}, {"date": "2018-08-28", "close": 54.95, "volume": 2925194.0}, {"date": "2018-08-29", "close": 54.65, "volume": 2182148.0}, {"date": "2018-08-30", "close": 54.5, "volume": 2094244.0}, {"date": "2018-08-31", "close": 54.25, "volume": 1809567.0}, {"date": "2018-09-04", "close": 54.55, "volume": 1925646.0}, {"date": "2018-09-05", "close": 54.9, "volume": 2429052.0}, {"date": "2018-09-06", "close": 54.35, "volume": 2228644.0}, {"date": "2018-09-07", "close": 54.35, "volume": 2190932.0}, {"date": "2018-09-10", "close": 54.45, "volume": 1330475.0}, {"date": "2018-09-11", "close": 54.85, "volume": 1738272.0}, {"date": "2018-09-12", "close": 54.85, "volume": 1714991.0}, {"date": "2018-09-13", "close": 54.65, "volume": 1312866.0}, {"date": "2018-09-14", "close": 54.5, "volume": 2151338.0}, {"date": "2018-09-17", "close": 54.2, "volume": 1434425.0}, {"date": "2018-09-18", "close": 54.3, "volume": 1366916.0}, {"date": "2018-09-19", "close": 53.9, "volume": 1352249.0}, {"date": "2018-09-20", "close": 54.15, "volume": 1879127.0}, {"date": "2018-09-21", "close": 54.15, "volume": 1883075.0}, {"date": "2018-09-24", "close": 53.45, "volume": 1913507.0}, {"date": "2018-09-25", "close": 53.1, "volume": 2741720.0}, {"date": "2018-09-26", "close": 52.65, "volume": 2783382.0}, {"date": "2018-09-27", "close": 53.0, "volume": 1104736.0}, {"date": "2018-09-28", "close": 53.4, "volume": 1732499.0}, {"date": "2018-10-01", "close": 54.3, "volume": 2261572.0}, {"date": "2018-10-02", "close": 54.1, "volume": 2267624.0}, {"date": "2018-10-03", "close": 54.4, "volume": 2514596.0}, {"date": "2018-10-04", "close": 54.2, "volume": 2725042.0}, {"date": "2018-10-05", "close": 54.1, "volume": 2136362.0}, {"date": "2018-10-08", "close": 54.0, "volume": 2106752.0}, {"date": "2018-10-09", "close": 54.65, "volume": 2429076.0}, {"date": "2018-10-10", "close": 53.6, "volume": 3125456.0}, {"date": "2018-10-11", "close": 52.7, "volume": 3717216.0}, {"date": "2018-10-12", "close": 52.8, "volume": 3091460.0}, {"date": "2018-10-15", "close": 52.75, "volume": 1727713.0}, {"date": "2018-10-16", "close": 53.4, "volume": 2464660.0}, {"date": "2018-10-17", "close": 52.75, "volume": 3201650.0}, {"date": "2018-10-18", "close": 52.6, "volume": 3120438.0}, {"date": "2018-10-19", "close": 52.5, "volume": 3445260.0}, {"date": "2018-10-22", "close": 52.25, "volume": 2657606.0}, {"date": "2018-10-23", "close": 51.5, "volume": 4846010.0}, {"date": "2018-10-24", "close": 49.8, "volume": 4214068.0}, {"date": "2018-10-25", "close": 50.15, "volume": 4024694.0}, {"date": "2018-10-26", "close": 49.0, "volume": 4018006.0}, {"date": "2018-10-29", "close": 48.7, "volume": 3712662.0}, {"date": "2018-10-30", "close": 49.45, "volume": 3753984.0}, {"date": "2018-10-31", "close": 49.1, "volume": 4717518.0}, {"date": "2018-11-01", "close": 49.5, "volume": 4202448.0}, {"date": "2018-11-02", "close": 49.05, "volume": 5210926.0}, {"date": "2018-11-05", "close": 50.25, "volume": 2964222.0}, {"date": "2018-11-06", "close": 50.3, "volume": 2752294.0}, {"date": "2018-11-07", "close": 51.0, "volume": 4173336.0}, {"date": "2018-11-08", "close": 50.1, "volume": 3531436.0}, {"date": "2018-11-09", "close": 49.65, "volume": 4481500.0}, {"date": "2018-11-12", "close": 48.8, "volume": 4584260.0}, {"date": "2018-11-13", "close": 47.95, "volume": 4860200.0}, {"date": "2018-11-14", "close": 47.75, "volume": 4598334.0}, {"date": "2018-11-15", "close": 48.35, "volume": 3437416.0}, {"date": "2018-11-16", "close": 48.55, "volume": 3024588.0}, {"date": "2018-11-19", "close": 48.35, "volume": 3677798.0}, {"date": "2018-11-20", "close": 46.95, "volume": 4600362.0}, {"date": "2018-11-21", "close": 47.95, "volume": 4282154.0}, {"date": "2018-11-23", "close": 47.0, "volume": 1956639.0}, {"date": "2018-11-26", "close": 47.4, "volume": 3122710.0}, {"date": "2018-11-27", "close": 47.05, "volume": 3645762.0}, {"date": "2018-11-28", "close": 47.65, "volume": 5323148.0}, {"date": "2018-11-29", "close": 48.2, "volume": 4110094.0}, {"date": "2018-11-30", "close": 47.75, "volume": 5007270.0}, {"date": "2018-12-03", "close": 49.25, "volume": 3345900.0}, {"date": "2018-12-04", "close": 47.8, "volume": 3869750.0}, {"date": "2018-12-06", "close": 47.4, "volume": 6119774.0}, {"date": "2018-12-07", "close": 47.3, "volume": 5383962.0}, {"date": "2018-12-10", "close": 46.55, "volume": 4835588.0}, {"date": "2018-12-11", "close": 46.75, "volume": 6746524.0}, {"date": "2018-12-12", "close": 47.2, "volume": 5285560.0}, {"date": "2018-12-13", "close": 48.2, "volume": 6644008.0}, {"date": "2018-12-14", "close": 47.5, "volume": 5721126.0}, {"date": "2018-12-17", "close": 46.25, "volume": 5819554.0}, {"date": "2018-12-18", "close": 44.95, "volume": 6114258.0}, {"date": "2018-12-19", "close": 45.5, "volume": 9425000.0}, {"date": "2018-12-20", "close": 44.25, "volume": 8725230.0}, {"date": "2018-12-21", "close": 43.6, "volume": 8809872.0}, {"date": "2018-12-24", "close": 41.6, "volume": 4437798.0}, {"date": "2018-12-26", "close": 43.85, "volume": 9097012.0}, {"date": "2018-12-27", "close": 43.35, "volume": 12112888.0}, {"date": "2018-12-28", "close": 43.2, "volume": 11202266.0}, {"date": "2018-12-31", "close": 43.65, "volume": 11057090.0}, {"date": "2019-01-02", "close": 44.45, "volume": 5112478.0}, {"date": "2019-01-03", "close": 44.7, "volume": 4924122.0}, {"date": "2019-01-04", "close": 47.2, "volume": 5140592.0}, {"date": "2019-01-07", "close": 47.8, "volume": 5770752.0}, {"date": "2019-01-08", "close": 49.0, "volume": 5810784.0}, {"date": "2019-01-09", "close": 49.55, "volume": 5462304.0}, {"date": "2019-01-10", "close": 48.75, "volume": 10798840.0}, {"date": "2019-01-11", "close": 48.1, "volume": 5704770.0}, {"date": "2019-01-14", "close": 47.7, "volume": 5063286.0}, {"date": "2019-01-15", "close": 48.55, "volume": 5138140.0}, {"date": "2019-01-16", "close": 48.65, "volume": 3838262.0}, {"date": "2019-01-17", "close": 48.65, "volume": 4267224.0}, {"date": "2019-01-18", "close": 49.3, "volume": 3415582.0}, {"date": "2019-01-22", "close": 47.95, "volume": 5855064.0}, {"date": "2019-01-23", "close": 48.1, "volume": 3601702.0}, {"date": "2019-01-24", "close": 48.35, "volume": 3336456.0}, {"date": "2019-01-25", "close": 48.9, "volume": 4777408.0}, {"date": "2019-01-28", "close": 48.45, "volume": 5224894.0}, {"date": "2019-01-29", "close": 49.05, "volume": 3574728.0}, {"date": "2019-01-30", "close": 49.8, "volume": 3763790.0}, {"date": "2019-01-31", "close": 49.2, "volume": 6413036.0}, {"date": "2019-02-01", "close": 49.7, "volume": 4067298.0}, {"date": "2019-02-04", "close": 50.05, "volume": 3691006.0}, {"date": "2019-02-05", "close": 50.15, "volume": 3238518.0}, {"date": "2019-02-06", "close": 49.55, "volume": 2931286.0}, {"date": "2019-02-07", "close": 48.5, "volume": 4937536.0}, {"date": "2019-02-08", "close": 48.25, "volume": 3705216.0}, {"date": "2019-02-11", "close": 48.25, "volume": 2888076.0}, {"date": "2019-02-12", "close": 49.05, "volume": 3666026.0}, {"date": "2019-02-13", "close": 49.7, "volume": 2835924.0}, {"date": "2019-02-14", "close": 49.3, "volume": 3160116.0}, {"date": "2019-02-15", "close": 49.55, "volume": 2042766.0}, {"date": "2019-02-19", "close": 50.4, "volume": 3303338.0}, {"date": "2019-02-20", "close": 49.9, "volume": 2352142.0}, {"date": "2019-02-21", "close": 49.3, "volume": 3533030.0}, {"date": "2019-02-22", "close": 49.2, "volume": 3137608.0}, {"date": "2019-02-25", "close": 49.55, "volume": 3133622.0}, {"date": "2019-02-26", "close": 48.9, "volume": 2604736.0}, {"date": "2019-02-27", "close": 48.8, "volume": 2870792.0}, {"date": "2019-02-28", "close": 48.45, "volume": 5355794.0}, {"date": "2019-03-01", "close": 48.75, "volume": 4176680.0}, {"date": "2019-03-04", "close": 48.85, "volume": 3228852.0}, {"date": "2019-03-05", "close": 48.85, "volume": 3179342.0}, {"date": "2019-03-06", "close": 48.25, "volume": 2969218.0}, {"date": "2019-03-07", "close": 49.1, "volume": 4061448.0}, {"date": "2019-03-08", "close": 48.8, "volume": 3212018.0}, {"date": "2019-03-11", "close": 49.5, "volume": 3995544.0}, {"date": "2019-03-12", "close": 49.45, "volume": 2460156.0}, {"date": "2019-03-13", "close": 49.45, "volume": 2100364.0}, {"date": "2019-03-14", "close": 49.45, "volume": 1465342.0}, {"date": "2019-03-15", "close": 49.45, "volume": 2638712.0}, {"date": "2019-03-18", "close": 50.05, "volume": 2461918.0}, {"date": "2019-03-19", "close": 50.35, "volume": 3490226.0}, {"date": "2019-03-20", "close": 50.5, "volume": 4004130.0}, {"date": "2019-03-21", "close": 51.0, "volume": 3047426.0}, {"date": "2019-03-22", "close": 50.3, "volume": 2227118.0}, {"date": "2019-03-25", "close": 49.8, "volume": 4617286.0}, {"date": "2019-03-26", "close": 50.1, "volume": 2574936.0}, {"date": "2019-03-27", "close": 49.7, "volume": 2484586.0}, {"date": "2019-03-28", "close": 49.95, "volume": 2739426.0}, {"date": "2019-03-29", "close": 50.15, "volume": 2660944.0}, {"date": "2019-04-01", "close": 50.75, "volume": 2990340.0}, {"date": "2019-04-02", "close": 50.8, "volume": 2118428.0}, {"date": "2019-04-03", "close": 50.7, "volume": 2257686.0}, {"date": "2019-04-04", "close": 50.55, "volume": 1872960.0}, {"date": "2019-04-05", "close": 50.75, "volume": 2325750.0}, {"date": "2019-04-08", "close": 50.65, "volume": 3120438.0}, {"date": "2019-04-09", "close": 50.3, "volume": 2892778.0}, {"date": "2019-04-10", "close": 50.1, "volume": 1908649.0}, {"date": "2019-04-11", "close": 50.35, "volume": 2002938.0}, {"date": "2019-04-12", "close": 50.7, "volume": 2383022.0}, {"date": "2019-04-15", "close": 50.7, "volume": 1847809.0}, {"date": "2019-04-16", "close": 50.3, "volume": 2934622.0}, {"date": "2019-04-17", "close": 49.9, "volume": 1852610.0}, {"date": "2019-04-18", "close": 49.7, "volume": 4041464.0}, {"date": "2019-04-22", "close": 50.35, "volume": 1694404.0}, {"date": "2019-04-23", "close": 50.45, "volume": 3289372.0}, {"date": "2019-04-24", "close": 49.95, "volume": 2403480.0}, {"date": "2019-04-25", "close": 49.8, "volume": 2215438.0}, {"date": "2019-04-26", "close": 49.8, "volume": 1811942.0}, {"date": "2019-04-29", "close": 50.0, "volume": 1573117.0}, {"date": "2019-04-30", "close": 49.7, "volume": 1522249.0}, {"date": "2019-05-01", "close": 49.75, "volume": 2561552.0}, {"date": "2019-05-02", "close": 48.9, "volume": 3862612.0}, {"date": "2019-05-03", "close": 49.5, "volume": 1373286.0}, {"date": "2019-05-06", "close": 49.3, "volume": 1541618.0}, {"date": "2019-05-07", "close": 49.45, "volume": 2003580.0}, {"date": "2019-05-08", "close": 49.4, "volume": 1990532.0}, {"date": "2019-05-09", "close": 47.85, "volume": 2902720.0}, {"date": "2019-05-10", "close": 49.55, "volume": 3605736.0}, {"date": "2019-05-13", "close": 48.95, "volume": 2755030.0}, {"date": "2019-05-14", "close": 49.3, "volume": 2356052.0}, {"date": "2019-05-15", "close": 49.95, "volume": 2370910.0}, {"date": "2019-05-16", "close": 50.0, "volume": 2473518.0}, {"date": "2019-05-17", "close": 50.0, "volume": 2384342.0}, {"date": "2019-05-20", "close": 49.85, "volume": 1896487.0}, {"date": "2019-05-21", "close": 50.35, "volume": 2036952.0}, {"date": "2019-05-22", "close": 50.15, "volume": 1936815.0}, {"date": "2019-05-23", "close": 49.4, "volume": 8395880.0}, {"date": "2019-05-24", "close": 49.35, "volume": 1675238.0}, {"date": "2019-05-28", "close": 48.9, "volume": 2971404.0}, {"date": "2019-05-29", "close": 48.8, "volume": 3567374.0}, {"date": "2019-05-30", "close": 48.3, "volume": 3082138.0}, {"date": "2019-05-31", "close": 48.2, "volume": 2413934.0}, {"date": "2019-06-03", "close": 48.4, "volume": 2468630.0}, {"date": "2019-06-04", "close": 49.0, "volume": 2763236.0}, {"date": "2019-06-05", "close": 48.65, "volume": 1860478.0}, {"date": "2019-06-06", "close": 48.75, "volume": 3576180.0}, {"date": "2019-06-07", "close": 48.75, "volume": 4259258.0}, {"date": "2019-06-10", "close": 48.8, "volume": 3145550.0}, {"date": "2019-06-11", "close": 48.9, "volume": 2797768.0}, {"date": "2019-06-12", "close": 48.7, "volume": 2296244.0}, {"date": "2019-06-13", "close": 49.1, "volume": 2320974.0}, {"date": "2019-06-14", "close": 48.65, "volume": 3056228.0}, {"date": "2019-06-17", "close": 48.35, "volume": 2291114.0}, {"date": "2019-06-18", "close": 48.4, "volume": 2695682.0}, {"date": "2019-06-19", "close": 48.5, "volume": 2768780.0}, {"date": "2019-06-20", "close": 48.75, "volume": 3885176.0}, {"date": "2019-06-21", "close": 48.75, "volume": 2552914.0}, {"date": "2019-06-24", "close": 49.15, "volume": 2210556.0}, {"date": "2019-06-25", "close": 48.45, "volume": 2328864.0}, {"date": "2019-06-26", "close": 48.75, "volume": 2120852.0}, {"date": "2019-06-27", "close": 48.6, "volume": 1910840.0}, {"date": "2019-06-28", "close": 49.25, "volume": 1953460.0}, {"date": "2019-07-01", "close": 49.35, "volume": 2160042.0}, {"date": "2019-07-02", "close": 49.45, "volume": 1898936.0}, {"date": "2019-07-03", "close": 49.9, "volume": 1647463.0}, {"date": "2019-07-05", "close": 50.25, "volume": 1834172.0}, {"date": "2019-07-08", "close": 50.05, "volume": 3085014.0}, {"date": "2019-07-09", "close": 49.9, "volume": 2073470.0}, {"date": "2019-07-10", "close": 50.4, "volume": 3504286.0}, {"date": "2019-07-11", "close": 50.7, "volume": 2220168.0}, {"date": "2019-07-12", "close": 50.6, "volume": 1254694.0}, {"date": "2019-07-15", "close": 50.55, "volume": 1548494.0}, {"date": "2019-07-16", "close": 50.55, "volume": 1846966.0}, {"date": "2019-07-17", "close": 50.35, "volume": 1587558.0}, {"date": "2019-07-18", "close": 49.85, "volume": 3652592.0}, {"date": "2019-07-19", "close": 49.9, "volume": 1921148.0}, {"date": "2019-07-22", "close": 50.55, "volume": 3068676.0}, {"date": "2019-07-23", "close": 50.55, "volume": 1742606.0}, {"date": "2019-07-24", "close": 50.6, "volume": 1364169.0}, {"date": "2019-07-25", "close": 50.3, "volume": 2333792.0}, {"date": "2019-07-26", "close": 49.95, "volume": 1791250.0}, {"date": "2019-07-29", "close": 49.25, "volume": 3903614.0}, {"date": "2019-07-30", "close": 49.35, "volume": 2679974.0}, {"date": "2019-07-31", "close": 49.15, "volume": 2422508.0}, {"date": "2019-08-01", "close": 48.55, "volume": 3080044.0}, {"date": "2019-08-02", "close": 47.9, "volume": 2469820.0}, {"date": "2019-08-05", "close": 46.9, "volume": 5858228.0}, {"date": "2019-08-06", "close": 46.6, "volume": 3900808.0}, {"date": "2019-08-07", "close": 46.0, "volume": 5023558.0}, {"date": "2019-08-08", "close": 45.45, "volume": 3135770.0}, {"date": "2019-08-09", "close": 45.2, "volume": 3360122.0}, {"date": "2019-08-12", "close": 44.75, "volume": 3041412.0}, {"date": "2019-08-13", "close": 45.0, "volume": 3466986.0}, {"date": "2019-08-14", "close": 44.5, "volume": 4819356.0}, {"date": "2019-08-15", "close": 44.25, "volume": 3761628.0}, {"date": "2019-08-16", "close": 44.85, "volume": 2441948.0}, {"date": "2019-08-19", "close": 45.5, "volume": 3391316.0}, {"date": "2019-08-20", "close": 45.65, "volume": 2093358.0}, {"date": "2019-08-21", "close": 45.9, "volume": 2795536.0}, {"date": "2019-08-22", "close": 45.35, "volume": 3095208.0}, {"date": "2019-08-23", "close": 44.15, "volume": 4130562.0}, {"date": "2019-08-26", "close": 44.15, "volume": 2846784.0}, {"date": "2019-08-27", "close": 43.75, "volume": 2778850.0}, {"date": "2019-08-28", "close": 45.0, "volume": 3536680.0}, {"date": "2019-08-29", "close": 45.4, "volume": 2737664.0}, {"date": "2019-08-30", "close": 45.45, "volume": 1821023.0}, {"date": "2019-09-03", "close": 45.15, "volume": 1839097.0}, {"date": "2019-09-04", "close": 45.35, "volume": 2164634.0}, {"date": "2019-09-05", "close": 45.6, "volume": 3339866.0}, {"date": "2019-09-06", "close": 45.1, "volume": 2685778.0}, {"date": "2019-09-09", "close": 45.65, "volume": 3053424.0}, {"date": "2019-09-10", "close": 46.05, "volume": 2686274.0}, {"date": "2019-09-11", "close": 46.15, "volume": 2918786.0}, {"date": "2019-09-12", "close": 45.9, "volume": 3795382.0}, {"date": "2019-09-13", "close": 46.85, "volume": 4956186.0}, {"date": "2019-09-16", "close": 47.2, "volume": 5989076.0}, {"date": "2019-09-17", "close": 47.35, "volume": 3577108.0}, {"date": "2019-09-18", "close": 47.25, "volume": 3871240.0}, {"date": "2019-09-19", "close": 47.35, "volume": 4596974.0}, {"date": "2019-09-20", "close": 47.2, "volume": 4688394.0}, {"date": "2019-09-23", "close": 47.1, "volume": 2576836.0}, {"date": "2019-09-24", "close": 46.6, "volume": 4417418.0}, {"date": "2019-09-25", "close": 46.05, "volume": 3715386.0}, {"date": "2019-09-26", "close": 45.85, "volume": 4300270.0}, {"date": "2019-09-27", "close": 45.6, "volume": 2815958.0}, {"date": "2019-09-30", "close": 45.7, "volume": 3440162.0}, {"date": "2019-10-01", "close": 45.5, "volume": 3023138.0}, {"date": "2019-10-02", "close": 45.05, "volume": 3797384.0}, {"date": "2019-10-03", "close": 45.05, "volume": 3501970.0}, {"date": "2019-10-04", "close": 45.25, "volume": 2833144.0}, {"date": "2019-10-07", "close": 44.8, "volume": 3130420.0}, {"date": "2019-10-08", "close": 44.2, "volume": 3940620.0}, {"date": "2019-10-09", "close": 43.9, "volume": 3504254.0}, {"date": "2019-10-10", "close": 44.05, "volume": 3125454.0}, {"date": "2019-10-11", "close": 44.1, "volume": 2841772.0}, {"date": "2019-10-14", "close": 43.65, "volume": 4061024.0}, {"date": "2019-10-15", "close": 43.85, "volume": 2147136.0}, {"date": "2019-10-16", "close": 43.6, "volume": 2324096.0}, {"date": "2019-10-17", "close": 43.3, "volume": 3100734.0}, {"date": "2019-10-18", "close": 43.55, "volume": 2833130.0}, {"date": "2019-10-21", "close": 43.55, "volume": 2221040.0}, {"date": "2019-10-22", "close": 43.55, "volume": 2565816.0}, {"date": "2019-10-23", "close": 43.4, "volume": 2578232.0}, {"date": "2019-10-24", "close": 43.25, "volume": 2925786.0}, {"date": "2019-10-25", "close": 43.25, "volume": 6850620.0}, {"date": "2019-10-28", "close": 42.9, "volume": 2963240.0}, {"date": "2019-10-29", "close": 42.7, "volume": 4772910.0}, {"date": "2019-10-30", "close": 42.8, "volume": 2972314.0}, {"date": "2019-10-31", "close": 42.7, "volume": 4188012.0}, {"date": "2019-11-01", "close": 43.15, "volume": 2799548.0}, {"date": "2019-11-04", "close": 43.75, "volume": 3166128.0}, {"date": "2019-11-05", "close": 43.0, "volume": 4754950.0}, {"date": "2019-11-06", "close": 42.5, "volume": 3499504.0}, {"date": "2019-11-07", "close": 41.9, "volume": 7297866.0}, {"date": "2019-11-08", "close": 41.8, "volume": 5647406.0}, {"date": "2019-11-11", "close": 41.2, "volume": 3015998.0}, {"date": "2019-11-12", "close": 41.0, "volume": 4740040.0}, {"date": "2019-11-13", "close": 40.7, "volume": 3753548.0}, {"date": "2019-11-14", "close": 39.65, "volume": 4821990.0}, {"date": "2019-11-15", "close": 40.1, "volume": 7258434.0}, {"date": "2019-11-18", "close": 39.2, "volume": 5333428.0}, {"date": "2019-11-19", "close": 38.55, "volume": 6743190.0}, {"date": "2019-11-20", "close": 38.7, "volume": 6824718.0}, {"date": "2019-11-21", "close": 39.7, "volume": 7730136.0}, {"date": "2019-11-22", "close": 39.85, "volume": 5384564.0}, {"date": "2019-11-25", "close": 40.2, "volume": 4354812.0}, {"date": "2019-11-26", "close": 39.5, "volume": 5119952.0}, {"date": "2019-11-27", "close": 39.4, "volume": 4607748.0}, {"date": "2019-11-29", "close": 39.15, "volume": 2169444.0}, {"date": "2019-12-02", "close": 38.85, "volume": 6013684.0}, {"date": "2019-12-03", "close": 38.4, "volume": 7431676.0}, {"date": "2019-12-04", "close": 38.55, "volume": 9681142.0}, {"date": "2019-12-05", "close": 38.55, "volume": 7664772.0}, {"date": "2019-12-06", "close": 38.75, "volume": 4471122.0}, {"date": "2019-12-09", "close": 39.8, "volume": 7142886.0}, {"date": "2019-12-10", "close": 40.95, "volume": 13328740.0}, {"date": "2019-12-11", "close": 40.9, "volume": 6625832.0}, {"date": "2019-12-12", "close": 41.25, "volume": 7389732.0}, {"date": "2019-12-13", "close": 40.65, "volume": 6937580.0}, {"date": "2019-12-16", "close": 41.5, "volume": 7851054.0}, {"date": "2019-12-17", "close": 42.25, "volume": 9312182.0}, {"date": "2019-12-18", "close": 42.65, "volume": 6801166.0}, {"date": "2019-12-19", "close": 42.35, "volume": 8405950.0}, {"date": "2019-12-20", "close": 43.0, "volume": 9036714.0}, {"date": "2019-12-23", "close": 43.05, "volume": 8485124.0}, {"date": "2019-12-24", "close": 43.0, "volume": 2737320.0}, {"date": "2019-12-26", "close": 43.55, "volume": 5649732.0}, {"date": "2019-12-27", "close": 42.85, "volume": 4795460.0}, {"date": "2019-12-30", "close": 42.2, "volume": 6234296.0}, {"date": "2019-12-31", "close": 42.5, "volume": 4822396.0}, {"date": "2020-01-02", "close": 43.05, "volume": 4168044.0}, {"date": "2020-01-03", "close": 43.5, "volume": 6483532.0}, {"date": "2020-01-06", "close": 44.1, "volume": 5114118.0}, {"date": "2020-01-07", "close": 44.2, "volume": 3429314.0}, {"date": "2020-01-08", "close": 44.05, "volume": 7765368.0}, {"date": "2020-01-09", "close": 43.8, "volume": 3299264.0}, {"date": "2020-01-10", "close": 43.55, "volume": 4282518.0}, {"date": "2020-01-13", "close": 43.85, "volume": 3195646.0}, {"date": "2020-01-14", "close": 44.35, "volume": 4954966.0}, {"date": "2020-01-15", "close": 44.35, "volume": 4748150.0}, {"date": "2020-01-16", "close": 44.4, "volume": 2993260.0}, {"date": "2020-01-17", "close": 44.2, "volume": 4787376.0}, {"date": "2020-01-21", "close": 43.2, "volume": 5617940.0}, {"date": "2020-01-22", "close": 42.35, "volume": 6710534.0}, {"date": "2020-01-23", "close": 42.2, "volume": 4830156.0}, {"date": "2020-01-24", "close": 41.5, "volume": 5370438.0}, {"date": "2020-01-27", "close": 41.0, "volume": 4772534.0}, {"date": "2020-01-28", "close": 41.05, "volume": 5528374.0}, {"date": "2020-01-29", "close": 40.95, "volume": 3128944.0}, {"date": "2020-01-30", "close": 40.6, "volume": 4795910.0}, {"date": "2020-01-31", "close": 40.1, "volume": 4928776.0}, {"date": "2020-02-03", "close": 39.8, "volume": 3818764.0}, {"date": "2020-02-04", "close": 40.45, "volume": 5111160.0}, {"date": "2020-02-05", "close": 40.95, "volume": 6806000.0}, {"date": "2020-02-06", "close": 40.35, "volume": 3581380.0}, {"date": "2020-02-07", "close": 40.05, "volume": 3682400.0}, {"date": "2020-02-10", "close": 39.3, "volume": 5036596.0}, {"date": "2020-02-11", "close": 39.7, "volume": 5486378.0}, {"date": "2020-02-12", "close": 40.45, "volume": 5732178.0}, {"date": "2020-02-13", "close": 39.2, "volume": 3561232.0}, {"date": "2020-02-14", "close": 39.25, "volume": 2806654.0}, {"date": "2020-02-18", "close": 39.15, "volume": 3016990.0}, {"date": "2020-02-19", "close": 38.85, "volume": 3991214.0}, {"date": "2020-02-20", "close": 38.6, "volume": 7142780.0}, {"date": "2020-02-21", "close": 38.25, "volume": 4372432.0}, {"date": "2020-02-24", "close": 37.3, "volume": 5038186.0}, {"date": "2020-02-25", "close": 35.45, "volume": 9833470.0}, {"date": "2020-02-26", "close": 34.65, "volume": 7264052.0}, {"date": "2020-02-27", "close": 33.15, "volume": 12270908.0}, {"date": "2020-02-28", "close": 33.35, "volume": 13551106.0}, {"date": "2020-03-02", "close": 34.35, "volume": 7106144.0}, {"date": "2020-03-03", "close": 33.65, "volume": 7090694.0}, {"date": "2020-03-04", "close": 33.5, "volume": 7723264.0}, {"date": "2020-03-05", "close": 32.5, "volume": 6915352.0}, {"date": "2020-03-06", "close": 30.25, "volume": 8973998.0}, {"date": "2020-03-09", "close": 21.75, "volume": 13150836.0}, {"date": "2020-03-10", "close": 24.45, "volume": 16769562.0}, {"date": "2020-03-11", "close": 23.25, "volume": 10334158.0}, {"date": "2020-03-12", "close": 19.2, "volume": 12080404.0}, {"date": "2020-03-13", "close": 21.05, "volume": 11402566.0}, {"date": "2020-03-16", "close": 17.9, "volume": 8680864.0}, {"date": "2020-03-17", "close": 16.6, "volume": 12455644.0}, {"date": "2020-03-18", "close": 14.1, "volume": 14435280.0}, {"date": "2020-03-19", "close": 16.15, "volume": 13305994.0}, {"date": "2020-03-20", "close": 17.8, "volume": 23841960.0}, {"date": "2020-03-23", "close": 15.65, "volume": 13469882.0}, {"date": "2020-03-24", "close": 16.05, "volume": 9065608.0}, {"date": "2020-03-25", "close": 16.95, "volume": 14247030.0}, {"date": "2020-03-26", "close": 17.4, "volume": 13023936.0}, {"date": "2020-03-27", "close": 16.2, "volume": 8665608.0}, {"date": "2020-03-30", "close": 15.55, "volume": 8628308.0}, {"date": "2020-03-31", "close": 17.2, "volume": 8779636.0}, {"date": "2020-04-01", "close": 16.95, "volume": 6023090.0}, {"date": "2020-04-02", "close": 17.75, "volume": 12700302.0}, {"date": "2020-04-03", "close": 17.85, "volume": 11178702.0}, {"date": "2020-04-06", "close": 17.95, "volume": 7757350.0}, {"date": "2020-04-07", "close": 18.15, "volume": 11595934.0}, {"date": "2020-04-08", "close": 18.65, "volume": 9107144.0}, {"date": "2020-04-09", "close": 19.3, "volume": 14457310.0}, {"date": "2020-04-13", "close": 19.9, "volume": 9365246.0}, {"date": "2020-04-14", "close": 20.7, "volume": 5933178.0}, {"date": "2020-04-15", "close": 20.0, "volume": 5623136.0}, {"date": "2020-04-16", "close": 19.6, "volume": 6763518.0}, {"date": "2020-04-17", "close": 21.15, "volume": 6394494.0}, {"date": "2020-04-20", "close": 20.95, "volume": 9639282.0}, {"date": "2020-04-21", "close": 21.45, "volume": 7038198.0}, {"date": "2020-04-22", "close": 21.8, "volume": 4571408.0}, {"date": "2020-04-23", "close": 23.15, "volume": 6441430.0}, {"date": "2020-04-24", "close": 23.2, "volume": 5136058.0}, {"date": "2020-04-27", "close": 23.4, "volume": 7734908.0}, {"date": "2020-04-28", "close": 24.0, "volume": 6161472.0}, {"date": "2020-04-29", "close": 26.05, "volume": 6156250.0}, {"date": "2020-04-30", "close": 25.65, "volume": 7114298.0}, {"date": "2020-05-01", "close": 24.35, "volume": 5332432.0}, {"date": "2020-05-04", "close": 24.8, "volume": 5769898.0}, {"date": "2020-05-05", "close": 24.85, "volume": 5217786.0}, {"date": "2020-05-06", "close": 24.25, "volume": 3719964.0}, {"date": "2020-05-07", "close": 23.45, "volume": 4782004.0}, {"date": "2020-05-08", "close": 24.25, "volume": 4511344.0}, {"date": "2020-05-11", "close": 23.95, "volume": 3575764.0}, {"date": "2020-05-12", "close": 23.85, "volume": 4330102.0}, {"date": "2020-05-13", "close": 23.0, "volume": 4920022.0}, {"date": "2020-05-14", "close": 23.35, "volume": 3743338.0}, {"date": "2020-05-15", "close": 24.05, "volume": 2000000.0}, {"date": "2020-05-18", "close": 25.34, "volume": 8692208.0}, {"date": "2020-05-19", "close": 25.71, "volume": 5305054.0}, {"date": "2020-05-20", "close": 26.36, "volume": 7750324.0}, {"date": "2020-05-21", "close": 26.36, "volume": 4405240.0}, {"date": "2020-05-22", "close": 26.44, "volume": 2169085.0}, {"date": "2020-05-26", "close": 27.06, "volume": 3073536.0}, {"date": "2020-05-27", "close": 27.26, "volume": 2437390.0}, {"date": "2020-05-28", "close": 26.92, "volume": 3547617.0}, {"date": "2020-05-29", "close": 26.82, "volume": 4799986.0}, {"date": "2020-06-01", "close": 26.71, "volume": 1762934.0}, {"date": "2020-06-02", "close": 27.37, "volume": 3593550.0}, {"date": "2020-06-03", "close": 28.28, "volume": 2550443.0}, {"date": "2020-06-04", "close": 28.94, "volume": 1816069.0}, {"date": "2020-06-05", "close": 30.44, "volume": 2852167.0}, {"date": "2020-06-08", "close": 31.7, "volume": 3149330.0}, {"date": "2020-06-09", "close": 30.09, "volume": 3408510.0}, {"date": "2020-06-10", "close": 29.62, "volume": 4559553.0}, {"date": "2020-06-11", "close": 26.46, "volume": 5871146.0}, {"date": "2020-06-12", "close": 26.6, "volume": 4916368.0}, {"date": "2020-06-15", "close": 28.24, "volume": 7523186.0}, {"date": "2020-06-16", "close": 28.22, "volume": 9562026.0}, {"date": "2020-06-17", "close": 27.77, "volume": 3071325.0}, {"date": "2020-06-18", "close": 27.68, "volume": 6804554.0}, {"date": "2020-06-19", "close": 27.13, "volume": 3269368.0}, {"date": "2020-06-22", "close": 27.47, "volume": 2110158.0}, {"date": "2020-06-23", "close": 26.96, "volume": 1779739.0}, {"date": "2020-06-24", "close": 25.46, "volume": 3828226.0}, {"date": "2020-06-25", "close": 25.49, "volume": 2129322.0}, {"date": "2020-06-26", "close": 24.29, "volume": 3490805.0}, {"date": "2020-06-29", "close": 24.2, "volume": 2483634.0}, {"date": "2020-06-30", "close": 24.68, "volume": 2584974.0}, {"date": "2020-07-01", "close": 24.41, "volume": 3641218.0}, {"date": "2020-07-02", "close": 24.19, "volume": 4895811.0}, {"date": "2020-07-06", "close": 23.51, "volume": 4014550.0}, {"date": "2020-07-07", "close": 23.66, "volume": 3635436.0}, {"date": "2020-07-08", "close": 23.7, "volume": 2966721.0}, {"date": "2020-07-09", "close": 22.8, "volume": 3795143.0}, {"date": "2020-07-10", "close": 23.15, "volume": 2908463.0}, {"date": "2020-07-13", "close": 22.7, "volume": 4224812.0}, {"date": "2020-07-14", "close": 22.6, "volume": 2182258.0}, {"date": "2020-07-15", "close": 23.79, "volume": 3401504.0}, {"date": "2020-07-16", "close": 23.74, "volume": 2775270.0}, {"date": "2020-07-17", "close": 23.65, "volume": 4442847.0}, {"date": "2020-07-20", "close": 23.59, "volume": 2428940.0}, {"date": "2020-07-21", "close": 24.92, "volume": 4665587.0}, {"date": "2020-07-22", "close": 24.47, "volume": 1859581.0}, {"date": "2020-07-23", "close": 24.28, "volume": 2059414.0}, {"date": "2020-07-24", "close": 23.99, "volume": 1365365.0}, {"date": "2020-07-27", "close": 23.77, "volume": 1876825.0}, {"date": "2020-07-28", "close": 23.62, "volume": 2672246.0}, {"date": "2020-07-29", "close": 24.49, "volume": 1990194.0}, {"date": "2020-07-30", "close": 23.9, "volume": 1095453.0}, {"date": "2020-07-31", "close": 23.74, "volume": 1596851.0}, {"date": "2020-08-03", "close": 24.12, "volume": 1387480.0}, {"date": "2020-08-04", "close": 24.5, "volume": 2298655.0}, {"date": "2020-08-05", "close": 25.01, "volume": 3298539.0}, {"date": "2020-08-06", "close": 25.34, "volume": 2658027.0}, {"date": "2020-08-07", "close": 25.22, "volume": 1575897.0}, {"date": "2020-08-10", "close": 25.88, "volume": 3122264.0}, {"date": "2020-08-11", "close": 25.63, "volume": 2430866.0}, {"date": "2020-08-12", "close": 25.98, "volume": 2743454.0}, {"date": "2020-08-13", "close": 24.99, "volume": 1428085.0}, {"date": "2020-08-14", "close": 24.99, "volume": 1153061.0}, {"date": "2020-08-17", "close": 24.9, "volume": 1531305.0}, {"date": "2020-08-18", "close": 24.4, "volume": 1849302.0}, {"date": "2020-08-19", "close": 24.17, "volume": 1584440.0}, {"date": "2020-08-20", "close": 24.04, "volume": 2375783.0}, {"date": "2020-08-21", "close": 23.8, "volume": 2213089.0}, {"date": "2020-08-24", "close": 23.7, "volume": 2060269.0}, {"date": "2020-08-25", "close": 23.43, "volume": 2272593.0}, {"date": "2020-08-26", "close": 22.71, "volume": 3534915.0}, {"date": "2020-08-27", "close": 22.99, "volume": 2452274.0}, {"date": "2020-08-28", "close": 23.53, "volume": 2050682.0}, {"date": "2020-08-31", "close": 23.09, "volume": 1881741.0}, {"date": "2020-09-01", "close": 22.91, "volume": 2782371.0}, {"date": "2020-09-02", "close": 22.74, "volume": 2695833.0}, {"date": "2020-09-03", "close": 22.48, "volume": 2312312.0}, {"date": "2020-09-04", "close": 22.43, "volume": 2720912.0}, {"date": "2020-09-08", "close": 21.85, "volume": 2661650.0}, {"date": "2020-09-09", "close": 21.94, "volume": 2026470.0}, {"date": "2020-09-10", "close": 21.44, "volume": 2064317.0}, {"date": "2020-09-11", "close": 21.3, "volume": 2845995.0}, {"date": "2020-09-14", "close": 21.78, "volume": 2957554.0}, {"date": "2020-09-15", "close": 21.37, "volume": 2398333.0}, {"date": "2020-09-16", "close": 21.82, "volume": 2776269.0}, {"date": "2020-09-17", "close": 21.58, "volume": 1983976.0}, {"date": "2020-09-18", "close": 21.35, "volume": 2486458.0}, {"date": "2020-09-21", "close": 20.9, "volume": 2177614.0}, {"date": "2020-09-22", "close": 20.61, "volume": 1910051.0}, {"date": "2020-09-23", "close": 19.64, "volume": 2920628.0}, {"date": "2020-09-24", "close": 19.5, "volume": 4215432.0}, {"date": "2020-09-25", "close": 19.56, "volume": 3266424.0}, {"date": "2020-09-28", "close": 20.11, "volume": 2648835.0}, {"date": "2020-09-29", "close": 20.39, "volume": 2083184.0}, {"date": "2020-09-30", "close": 19.98, "volume": 2863948.0}, {"date": "2020-10-01", "close": 19.83, "volume": 2645387.0}, {"date": "2020-10-02", "close": 20.07, "volume": 3635561.0}, {"date": "2020-10-05", "close": 20.9, "volume": 2760863.0}, {"date": "2020-10-06", "close": 20.48, "volume": 3385661.0}, {"date": "2020-10-07", "close": 20.48, "volume": 2905578.0}, {"date": "2020-10-08", "close": 21.86, "volume": 2860340.0}, {"date": "2020-10-09", "close": 21.81, "volume": 1693011.0}, {"date": "2020-10-12", "close": 21.84, "volume": 2587016.0}, {"date": "2020-10-13", "close": 21.83, "volume": 3467937.0}, {"date": "2020-10-14", "close": 22.22, "volume": 3355876.0}, {"date": "2020-10-15", "close": 22.25, "volume": 2069193.0}, {"date": "2020-10-16", "close": 21.79, "volume": 2860331.0}, {"date": "2020-10-19", "close": 21.44, "volume": 1931827.0}, {"date": "2020-10-20", "close": 21.74, "volume": 2828227.0}, {"date": "2020-10-21", "close": 21.56, "volume": 2085333.0}, {"date": "2020-10-22", "close": 22.71, "volume": 4217347.0}, {"date": "2020-10-23", "close": 22.66, "volume": 2558386.0}, {"date": "2020-10-26", "close": 21.93, "volume": 2601606.0}, {"date": "2020-10-27", "close": 21.51, "volume": 4193119.0}, {"date": "2020-10-28", "close": 20.69, "volume": 3533415.0}, {"date": "2020-10-29", "close": 21.09, "volume": 3135640.0}, {"date": "2020-10-30", "close": 20.86, "volume": 2517940.0}, {"date": "2020-11-02", "close": 20.94, "volume": 2418974.0}, {"date": "2020-11-03", "close": 21.15, "volume": 2920122.0}, {"date": "2020-11-04", "close": 21.19, "volume": 3267466.0}, {"date": "2020-11-05", "close": 21.87, "volume": 2437190.0}, {"date": "2020-11-06", "close": 21.0, "volume": 3222074.0}, {"date": "2020-11-09", "close": 22.87, "volume": 6067558.0}, {"date": "2020-11-10", "close": 23.64, "volume": 5855992.0}, {"date": "2020-11-11", "close": 23.52, "volume": 3632185.0}, {"date": "2020-11-12", "close": 22.45, "volume": 3190391.0}, {"date": "2020-11-13", "close": 23.01, "volume": 3287924.0}, {"date": "2020-11-16", "close": 23.98, "volume": 3880877.0}, {"date": "2020-11-17", "close": 24.52, "volume": 2788669.0}, {"date": "2020-11-18", "close": 24.37, "volume": 3853195.0}, {"date": "2020-11-19", "close": 25.26, "volume": 8345837.0}, {"date": "2020-11-20", "close": 24.83, "volume": 3033260.0}, {"date": "2020-11-23", "close": 26.07, "volume": 4498485.0}, {"date": "2020-11-24", "close": 26.84, "volume": 4913199.0}, {"date": "2020-11-25", "close": 26.68, "volume": 3046590.0}, {"date": "2020-11-27", "close": 26.02, "volume": 1723618.0}, {"date": "2020-11-30", "close": 24.99, "volume": 4615177.0}, {"date": "2020-12-01", "close": 25.25, "volume": 2865874.0}, {"date": "2020-12-02", "close": 26.19, "volume": 3895788.0}, {"date": "2020-12-03", "close": 27.29, "volume": 5025045.0}, {"date": "2020-12-04", "close": 28.34, "volume": 5294466.0}, {"date": "2020-12-07", "close": 27.79, "volume": 2690121.0}, {"date": "2020-12-08", "close": 27.91, "volume": 2869444.0}, {"date": "2020-12-09", "close": 27.42, "volume": 4773119.0}, {"date": "2020-12-10", "close": 28.37, "volume": 3420827.0}, {"date": "2020-12-11", "close": 28.16, "volume": 2168767.0}, {"date": "2020-12-14", "close": 27.22, "volume": 4413520.0}, {"date": "2020-12-15", "close": 27.84, "volume": 5659907.0}, {"date": "2020-12-16", "close": 27.43, "volume": 2819252.0}, {"date": "2020-12-17", "close": 27.22, "volume": 2569823.0}, {"date": "2020-12-18", "close": 27.07, "volume": 2619716.0}, {"date": "2020-12-21", "close": 26.32, "volume": 4851742.0}, {"date": "2020-12-22", "close": 26.26, "volume": 3180661.0}, {"date": "2020-12-23", "close": 26.42, "volume": 2295210.0}, {"date": "2020-12-24", "close": 26.17, "volume": 1211919.0}, {"date": "2020-12-28", "close": 25.75, "volume": 3051950.0}, {"date": "2020-12-29", "close": 25.64, "volume": 3087874.0}, {"date": "2020-12-30", "close": 25.48, "volume": 4570641.0}, {"date": "2020-12-31", "close": 25.66, "volume": 4224622.0}, {"date": "2021-01-04", "close": 25.44, "volume": 7087084.0}, {"date": "2021-01-05", "close": 26.49, "volume": 5340146.0}, {"date": "2021-01-06", "close": 27.67, "volume": 5249244.0}, {"date": "2021-01-07", "close": 28.13, "volume": 3447829.0}, {"date": "2021-01-08", "close": 27.77, "volume": 2436901.0}, {"date": "2021-01-11", "close": 28.01, "volume": 2537120.0}, {"date": "2021-01-12", "close": 29.35, "volume": 3383386.0}, {"date": "2021-01-13", "close": 29.52, "volume": 2528750.0}, {"date": "2021-01-14", "close": 29.9, "volume": 2902934.0}, {"date": "2021-01-15", "close": 29.51, "volume": 5805519.0}, {"date": "2021-01-19", "close": 29.27, "volume": 3413208.0}, {"date": "2021-01-20", "close": 28.91, "volume": 3116132.0}, {"date": "2021-01-21", "close": 27.95, "volume": 3826925.0}, {"date": "2021-01-22", "close": 27.71, "volume": 3845342.0}, {"date": "2021-01-25", "close": 27.67, "volume": 2347180.0}, {"date": "2021-01-26", "close": 27.46, "volume": 2326892.0}, {"date": "2021-01-27", "close": 26.73, "volume": 3998865.0}, {"date": "2021-01-28", "close": 27.4, "volume": 2468861.0}, {"date": "2021-01-29", "close": 27.05, "volume": 3082017.0}, {"date": "2021-02-01", "close": 27.1, "volume": 3085631.0}, {"date": "2021-02-02", "close": 27.36, "volume": 2069019.0}, {"date": "2021-02-03", "close": 27.85, "volume": 2484582.0}, {"date": "2021-02-04", "close": 27.97, "volume": 2300545.0}, {"date": "2021-02-05", "close": 28.15, "volume": 1847024.0}, {"date": "2021-02-08", "close": 28.66, "volume": 2945203.0}, {"date": "2021-02-09", "close": 28.38, "volume": 1805141.0}, {"date": "2021-02-10", "close": 28.46, "volume": 3843188.0}, {"date": "2021-02-11", "close": 27.79, "volume": 2081775.0}, {"date": "2021-02-12", "close": 28.16, "volume": 2002979.0}, {"date": "2021-02-16", "close": 28.58, "volume": 2632925.0}, {"date": "2021-02-17", "close": 28.53, "volume": 2463716.0}, {"date": "2021-02-18", "close": 27.73, "volume": 2528331.0}, {"date": "2021-02-19", "close": 28.05, "volume": 1527414.0}, {"date": "2021-02-22", "close": 28.58, "volume": 2893549.0}, {"date": "2021-02-23", "close": 28.94, "volume": 3300732.0}, {"date": "2021-02-24", "close": 29.84, "volume": 3123729.0}, {"date": "2021-02-25", "close": 29.26, "volume": 3284700.0}, {"date": "2021-02-26", "close": 28.45, "volume": 3777948.0}, {"date": "2021-03-01", "close": 29.95, "volume": 4221152.0}, {"date": "2021-03-02", "close": 30.41, "volume": 5283942.0}, {"date": "2021-03-03", "close": 30.69, "volume": 2842377.0}, {"date": "2021-03-04", "close": 31.24, "volume": 4731755.0}, {"date": "2021-03-05", "close": 31.68, "volume": 4167143.0}, {"date": "2021-03-08", "close": 31.59, "volume": 3111361.0}, {"date": "2021-03-09", "close": 30.98, "volume": 2045456.0}, {"date": "2021-03-10", "close": 32.29, "volume": 4193498.0}, {"date": "2021-03-11", "close": 32.14, "volume": 1865206.0}, {"date": "2021-03-12", "close": 32.42, "volume": 2130403.0}, {"date": "2021-03-15", "close": 32.35, "volume": 1878956.0}, {"date": "2021-03-16", "close": 31.71, "volume": 1816950.0}, {"date": "2021-03-17", "close": 31.81, "volume": 1949261.0}, {"date": "2021-03-18", "close": 30.44, "volume": 2322381.0}, {"date": "2021-03-19", "close": 30.85, "volume": 2782428.0}, {"date": "2021-03-22", "close": 30.72, "volume": 1702505.0}, {"date": "2021-03-23", "close": 29.36, "volume": 2931384.0}, {"date": "2021-03-24", "close": 29.56, "volume": 3401653.0}, {"date": "2021-03-25", "close": 29.78, "volume": 3242057.0}, {"date": "2021-03-26", "close": 30.8, "volume": 2447104.0}, {"date": "2021-03-29", "close": 30.37, "volume": 1937380.0}, {"date": "2021-03-30", "close": 30.01, "volume": 1721003.0}, {"date": "2021-03-31", "close": 30.5, "volume": 2822877.0}, {"date": "2021-04-01", "close": 31.13, "volume": 3095946.0}, {"date": "2021-04-05", "close": 31.01, "volume": 2472865.0}, {"date": "2021-04-06", "close": 31.17, "volume": 1956498.0}, {"date": "2021-04-07", "close": 31.3, "volume": 2188029.0}, {"date": "2021-04-08", "close": 31.51, "volume": 2475836.0}, {"date": "2021-04-09", "close": 30.99, "volume": 4329487.0}, {"date": "2021-04-12", "close": 30.93, "volume": 1925253.0}, {"date": "2021-04-13", "close": 30.94, "volume": 1855401.0}, {"date": "2021-04-14", "close": 31.49, "volume": 2188208.0}, {"date": "2021-04-15", "close": 31.73, "volume": 1352935.0}, {"date": "2021-04-16", "close": 31.33, "volume": 1952305.0}, {"date": "2021-04-19", "close": 31.44, "volume": 1870670.0}, {"date": "2021-04-20", "close": 31.35, "volume": 2422471.0}, {"date": "2021-04-21", "close": 31.83, "volume": 2104991.0}, {"date": "2021-04-22", "close": 31.51, "volume": 2678534.0}, {"date": "2021-04-23", "close": 32.19, "volume": 2231119.0}, {"date": "2021-04-26", "close": 32.38, "volume": 1651594.0}, {"date": "2021-04-27", "close": 32.35, "volume": 1693522.0}, {"date": "2021-04-28", "close": 33.24, "volume": 3529475.0}, {"date": "2021-04-29", "close": 33.66, "volume": 2919184.0}, {"date": "2021-04-30", "close": 32.74, "volume": 3366510.0}, {"date": "2021-05-03", "close": 33.04, "volume": 4363323.0}, {"date": "2021-05-04", "close": 33.11, "volume": 2743047.0}, {"date": "2021-05-05", "close": 33.52, "volume": 2739725.0}, {"date": "2021-05-06", "close": 33.93, "volume": 2369008.0}, {"date": "2021-05-07", "close": 34.37, "volume": 2663663.0}, {"date": "2021-05-10", "close": 34.78, "volume": 2961981.0}, {"date": "2021-05-11", "close": 34.35, "volume": 2726053.0}, {"date": "2021-05-12", "close": 34.14, "volume": 3948067.0}, {"date": "2021-05-13", "close": 34.04, "volume": 3379601.0}, {"date": "2021-05-14", "close": 34.56, "volume": 3440314.0}, {"date": "2021-05-17", "close": 35.2, "volume": 2204120.0}, {"date": "2021-05-18", "close": 34.67, "volume": 2634724.0}, {"date": "2021-05-19", "close": 34.06, "volume": 3158937.0}, {"date": "2021-05-20", "close": 34.5, "volume": 1814119.0}, {"date": "2021-05-21", "close": 34.55, "volume": 2576435.0}, {"date": "2021-05-24", "close": 35.01, "volume": 1878393.0}, {"date": "2021-05-25", "close": 34.39, "volume": 1257293.0}, {"date": "2021-05-26", "close": 34.63, "volume": 1307746.0}, {"date": "2021-05-27", "close": 34.54, "volume": 1912582.0}, {"date": "2021-05-28", "close": 34.34, "volume": 2750483.0}, {"date": "2021-06-01", "close": 35.32, "volume": 2785845.0}, {"date": "2021-06-02", "close": 35.85, "volume": 2290255.0}, {"date": "2021-06-03", "close": 35.88, "volume": 2146123.0}, {"date": "2021-06-04", "close": 35.98, "volume": 2331277.0}, {"date": "2021-06-07", "close": 36.7, "volume": 1955781.0}, {"date": "2021-06-08", "close": 37.09, "volume": 2639320.0}, {"date": "2021-06-09", "close": 37.26, "volume": 3227691.0}, {"date": "2021-06-10", "close": 38.23, "volume": 3030174.0}, {"date": "2021-06-11", "close": 38.28, "volume": 3694898.0}, {"date": "2021-06-14", "close": 38.46, "volume": 3193381.0}, {"date": "2021-06-15", "close": 38.26, "volume": 1948817.0}, {"date": "2021-06-16", "close": 38.73, "volume": 2161197.0}, {"date": "2021-06-17", "close": 36.83, "volume": 4703205.0}, {"date": "2021-06-18", "close": 35.82, "volume": 3985761.0}, {"date": "2021-06-21", "close": 37.01, "volume": 3375004.0}, {"date": "2021-06-22", "close": 36.86, "volume": 1765432.0}, {"date": "2021-06-23", "close": 36.6, "volume": 2407672.0}, {"date": "2021-06-24", "close": 36.8, "volume": 2186957.0}, {"date": "2021-06-25", "close": 36.26, "volume": 1951888.0}, {"date": "2021-06-28", "close": 35.45, "volume": 2701448.0}, {"date": "2021-06-29", "close": 35.71, "volume": 1697247.0}, {"date": "2021-06-30", "close": 36.41, "volume": 2966178.0}, {"date": "2021-07-01", "close": 36.86, "volume": 3257048.0}, {"date": "2021-07-02", "close": 36.97, "volume": 2202592.0}, {"date": "2021-07-06", "close": 36.47, "volume": 2194737.0}, {"date": "2021-07-07", "close": 35.67, "volume": 2763714.0}, {"date": "2021-07-08", "close": 35.49, "volume": 2697922.0}, {"date": "2021-07-09", "close": 36.35, "volume": 1625486.0}, {"date": "2021-07-12", "close": 35.97, "volume": 1911788.0}, {"date": "2021-07-13", "close": 35.23, "volume": 1924321.0}, {"date": "2021-07-14", "close": 34.69, "volume": 3127469.0}, {"date": "2021-07-15", "close": 34.15, "volume": 3767617.0}, {"date": "2021-07-16", "close": 33.73, "volume": 2248967.0}, {"date": "2021-07-19", "close": 32.29, "volume": 5717255.0}, {"date": "2021-07-20", "close": 33.8, "volume": 4627363.0}, {"date": "2021-07-21", "close": 33.71, "volume": 4495138.0}, {"date": "2021-07-22", "close": 33.72, "volume": 2284557.0}, {"date": "2021-07-23", "close": 33.75, "volume": 1848572.0}, {"date": "2021-07-26", "close": 34.67, "volume": 2374060.0}, {"date": "2021-07-27", "close": 33.76, "volume": 1809435.0}, {"date": "2021-07-28", "close": 34.2, "volume": 1915795.0}, {"date": "2021-07-29", "close": 34.62, "volume": 2509871.0}, {"date": "2021-07-30", "close": 33.91, "volume": 2299758.0}, {"date": "2021-08-02", "close": 33.4, "volume": 2970956.0}, {"date": "2021-08-03", "close": 33.53, "volume": 4128900.0}, {"date": "2021-08-04", "close": 32.7, "volume": 3186268.0}, {"date": "2021-08-05", "close": 32.53, "volume": 2787187.0}, {"date": "2021-08-06", "close": 32.56, "volume": 2702825.0}, {"date": "2021-08-09", "close": 32.35, "volume": 2659050.0}, {"date": "2021-08-10", "close": 33.19, "volume": 2460860.0}, {"date": "2021-08-11", "close": 33.53, "volume": 1665820.0}, {"date": "2021-08-12", "close": 33.31, "volume": 1821034.0}, {"date": "2021-08-13", "close": 33.0, "volume": 1151765.0}, {"date": "2021-08-16", "close": 32.67, "volume": 1469438.0}, {"date": "2021-08-17", "close": 32.43, "volume": 1432346.0}, {"date": "2021-08-18", "close": 31.82, "volume": 1489024.0}, {"date": "2021-08-19", "close": 31.16, "volume": 3961552.0}, {"date": "2021-08-20", "close": 31.49, "volume": 2004775.0}, {"date": "2021-08-23", "close": 31.97, "volume": 2373108.0}, {"date": "2021-08-24", "close": 32.22, "volume": 1471590.0}, {"date": "2021-08-25", "close": 32.61, "volume": 2530200.0}, {"date": "2021-08-26", "close": 31.88, "volume": 1658190.0}, {"date": "2021-08-27", "close": 32.82, "volume": 1903236.0}, {"date": "2021-08-30", "close": 32.47, "volume": 1560645.0}, {"date": "2021-08-31", "close": 32.36, "volume": 1312693.0}, {"date": "2021-09-01", "close": 32.9, "volume": 1702013.0}, {"date": "2021-09-02", "close": 33.55, "volume": 2575115.0}, {"date": "2021-09-03", "close": 33.45, "volume": 894456.0}, {"date": "2021-09-07", "close": 33.04, "volume": 1366968.0}, {"date": "2021-09-08", "close": 32.81, "volume": 1764847.0}, {"date": "2021-09-09", "close": 32.84, "volume": 1444756.0}, {"date": "2021-09-10", "close": 32.48, "volume": 1556952.0}, {"date": "2021-09-13", "close": 33.0, "volume": 2144416.0}, {"date": "2021-09-14", "close": 32.69, "volume": 1842640.0}, {"date": "2021-09-15", "close": 32.87, "volume": 1779847.0}, {"date": "2021-09-16", "close": 33.01, "volume": 2920290.0}, {"date": "2021-09-17", "close": 32.47, "volume": 3204808.0}, {"date": "2021-09-20", "close": 31.37, "volume": 3908138.0}, {"date": "2021-09-21", "close": 31.46, "volume": 1786385.0}, {"date": "2021-09-22", "close": 32.26, "volume": 3019256.0}, {"date": "2021-09-23", "close": 33.18, "volume": 2508213.0}, {"date": "2021-09-24", "close": 32.85, "volume": 1264946.0}, {"date": "2021-09-27", "close": 33.93, "volume": 2876598.0}, {"date": "2021-09-28", "close": 33.45, "volume": 2451898.0}, {"date": "2021-09-29", "close": 33.6, "volume": 1334355.0}, {"date": "2021-09-30", "close": 33.33, "volume": 1356573.0}, {"date": "2021-10-01", "close": 33.79, "volume": 1473294.0}, {"date": "2021-10-04", "close": 34.58, "volume": 2412500.0}, {"date": "2021-10-05", "close": 34.54, "volume": 3135077.0}, {"date": "2021-10-06", "close": 33.82, "volume": 2378027.0}, {"date": "2021-10-07", "close": 34.43, "volume": 1740693.0}, {"date": "2021-10-08", "close": 35.04, "volume": 1905389.0}, {"date": "2021-10-11", "close": 35.23, "volume": 2073654.0}, {"date": "2021-10-12", "close": 35.6, "volume": 1729550.0}, {"date": "2021-10-13", "close": 35.8, "volume": 1367834.0}, {"date": "2021-10-14", "close": 36.42, "volume": 2045237.0}, {"date": "2021-10-15", "close": 36.45, "volume": 2128266.0}, {"date": "2021-10-18", "close": 36.55, "volume": 1705018.0}, {"date": "2021-10-19", "close": 36.74, "volume": 1786457.0}, {"date": "2021-10-20", "close": 37.19, "volume": 2208279.0}, {"date": "2021-10-21", "close": 36.62, "volume": 1481216.0}, {"date": "2021-10-22", "close": 36.52, "volume": 1817573.0}, {"date": "2021-10-25", "close": 36.61, "volume": 1671245.0}, {"date": "2021-10-26", "close": 36.03, "volume": 1678777.0}, {"date": "2021-10-27", "close": 35.8, "volume": 1779816.0}, {"date": "2021-10-28", "close": 35.59, "volume": 2294022.0}, {"date": "2021-10-29", "close": 35.06, "volume": 2579087.0}, {"date": "2021-11-01", "close": 35.76, "volume": 1887640.0}, {"date": "2021-11-02", "close": 35.76, "volume": 1274620.0}, {"date": "2021-11-03", "close": 35.46, "volume": 1832973.0}, {"date": "2021-11-04", "close": 35.2, "volume": 1787058.0}, {"date": "2021-11-05", "close": 35.2, "volume": 1140628.0}, {"date": "2021-11-08", "close": 35.66, "volume": 1323380.0}, {"date": "2021-11-09", "close": 35.79, "volume": 1009626.0}, {"date": "2021-11-10", "close": 34.71, "volume": 1772096.0}, {"date": "2021-11-11", "close": 35.02, "volume": 1164524.0}, {"date": "2021-11-12", "close": 35.07, "volume": 1087851.0}, {"date": "2021-11-15", "close": 35.01, "volume": 1116152.0}, {"date": "2021-11-16", "close": 34.97, "volume": 1398228.0}, {"date": "2021-11-17", "close": 34.23, "volume": 1434751.0}, {"date": "2021-11-18", "close": 34.04, "volume": 1546341.0}, {"date": "2021-11-19", "close": 33.09, "volume": 2140544.0}, {"date": "2021-11-22", "close": 33.08, "volume": 2134057.0}, {"date": "2021-11-23", "close": 33.65, "volume": 1325944.0}, {"date": "2021-11-24", "close": 34.02, "volume": 958643.0}, {"date": "2021-11-26", "close": 33.18, "volume": 2090997.0}, {"date": "2021-11-29", "close": 32.48, "volume": 2001102.0}, {"date": "2021-11-30", "close": 31.68, "volume": 2951413.0}, {"date": "2021-12-01", "close": 31.25, "volume": 2557010.0}, {"date": "2021-12-02", "close": 31.85, "volume": 2809722.0}, {"date": "2021-12-03", "close": 31.68, "volume": 3397947.0}, {"date": "2021-12-06", "close": 31.63, "volume": 2509345.0}, {"date": "2021-12-07", "close": 32.08, "volume": 3355816.0}, {"date": "2021-12-08", "close": 32.34, "volume": 2764376.0}, {"date": "2021-12-09", "close": 32.01, "volume": 2530587.0}, {"date": "2021-12-10", "close": 31.77, "volume": 2023967.0}, {"date": "2021-12-13", "close": 31.05, "volume": 2220359.0}, {"date": "2021-12-14", "close": 30.85, "volume": 1333951.0}, {"date": "2021-12-15", "close": 31.1, "volume": 2203013.0}, {"date": "2021-12-16", "close": 31.43, "volume": 2742190.0}, {"date": "2021-12-17", "close": 31.2, "volume": 1857083.0}, {"date": "2021-12-20", "close": 30.56, "volume": 2781634.0}, {"date": "2021-12-21", "close": 31.23, "volume": 3086366.0}, {"date": "2021-12-22", "close": 31.33, "volume": 2474605.0}, {"date": "2021-12-23", "close": 31.52, "volume": 2332554.0}, {"date": "2021-12-27", "close": 32.13, "volume": 2286234.0}, {"date": "2021-12-28", "close": 32.2, "volume": 2765094.0}, {"date": "2021-12-29", "close": 32.14, "volume": 1842236.0}, {"date": "2021-12-30", "close": 32.17, "volume": 1840710.0}, {"date": "2021-12-31", "close": 32.74, "volume": 2005423.0}, {"date": "2022-01-03", "close": 33.68, "volume": 3073830.0}, {"date": "2022-01-04", "close": 34.42, "volume": 3513945.0}, {"date": "2022-01-05", "close": 34.11, "volume": 2571757.0}, {"date": "2022-01-06", "close": 34.63, "volume": 2641704.0}, {"date": "2022-01-07", "close": 35.07, "volume": 2259888.0}, {"date": "2022-01-10", "close": 35.14, "volume": 2731967.0}, {"date": "2022-01-11", "close": 35.8, "volume": 1925655.0}, {"date": "2022-01-12", "close": 36.35, "volume": 5580665.0}, {"date": "2022-01-13", "close": 35.85, "volume": 5433724.0}, {"date": "2022-01-14", "close": 36.35, "volume": 1750015.0}, {"date": "2022-01-18", "close": 36.28, "volume": 3280886.0}, {"date": "2022-01-19", "close": 36.03, "volume": 2235240.0}, {"date": "2022-01-20", "close": 35.73, "volume": 4159305.0}, {"date": "2022-01-21", "close": 34.99, "volume": 3454055.0}, {"date": "2022-01-24", "close": 34.88, "volume": 3921436.0}, {"date": "2022-01-25", "close": 35.73, "volume": 3065052.0}, {"date": "2022-01-26", "close": 35.93, "volume": 3196565.0}, {"date": "2022-01-27", "close": 35.96, "volume": 2573463.0}, {"date": "2022-01-28", "close": 36.04, "volume": 2563621.0}, {"date": "2022-01-31", "close": 36.41, "volume": 3466214.0}, {"date": "2022-02-01", "close": 37.42, "volume": 3692494.0}, {"date": "2022-02-02", "close": 37.96, "volume": 3718521.0}, {"date": "2022-02-03", "close": 37.87, "volume": 3757653.0}, {"date": "2022-02-04", "close": 38.39, "volume": 3367692.0}, {"date": "2022-02-07", "close": 38.32, "volume": 4357684.0}, {"date": "2022-02-08", "close": 38.0, "volume": 2560719.0}, {"date": "2022-02-09", "close": 38.25, "volume": 2565828.0}, {"date": "2022-02-10", "close": 36.79, "volume": 5006700.0}, {"date": "2022-02-11", "close": 38.1, "volume": 4069837.0}, {"date": "2022-02-14", "close": 37.2, "volume": 2457193.0}, {"date": "2022-02-15", "close": 36.98, "volume": 2891122.0}, {"date": "2022-02-16", "close": 37.05, "volume": 2223292.0}, {"date": "2022-02-17", "close": 36.75, "volume": 2672011.0}, {"date": "2022-02-18", "close": 36.35, "volume": 1783178.0}, {"date": "2022-02-22", "close": 35.68, "volume": 2556879.0}, {"date": "2022-02-23", "close": 35.82, "volume": 2346703.0}, {"date": "2022-02-24", "close": 35.5, "volume": 3232747.0}, {"date": "2022-02-25", "close": 36.31, "volume": 3425521.0}, {"date": "2022-02-28", "close": 37.59, "volume": 5867546.0}, {"date": "2022-03-01", "close": 37.9, "volume": 5209139.0}, {"date": "2022-03-02", "close": 38.33, "volume": 4880916.0}, {"date": "2022-03-03", "close": 38.18, "volume": 4156894.0}, {"date": "2022-03-04", "close": 38.48, "volume": 3831902.0}, {"date": "2022-03-07", "close": 38.08, "volume": 4812253.0}, {"date": "2022-03-08", "close": 38.42, "volume": 10931700.0}, {"date": "2022-03-09", "close": 37.84, "volume": 7162525.0}, {"date": "2022-03-10", "close": 38.55, "volume": 4627287.0}, {"date": "2022-03-11", "close": 37.32, "volume": 4335609.0}, {"date": "2022-03-14", "close": 36.03, "volume": 4733919.0}, {"date": "2022-03-15", "close": 35.63, "volume": 9267837.0}, {"date": "2022-03-16", "close": 35.87, "volume": 3687974.0}, {"date": "2022-03-17", "close": 36.36, "volume": 2331654.0}, {"date": "2022-03-18", "close": 36.23, "volume": 3289966.0}, {"date": "2022-03-21", "close": 37.05, "volume": 2618791.0}, {"date": "2022-03-22", "close": 37.21, "volume": 2321001.0}, {"date": "2022-03-23", "close": 37.39, "volume": 2646032.0}, {"date": "2022-03-24", "close": 38.04, "volume": 1927065.0}, {"date": "2022-03-25", "close": 38.59, "volume": 2242881.0}, {"date": "2022-03-28", "close": 38.25, "volume": 2428065.0}, {"date": "2022-03-29", "close": 38.62, "volume": 3049850.0}, {"date": "2022-03-30", "close": 38.61, "volume": 2413234.0}, {"date": "2022-03-31", "close": 38.3, "volume": 3082432.0}, {"date": "2022-04-01", "close": 38.38, "volume": 3087521.0}, {"date": "2022-04-04", "close": 38.72, "volume": 2472922.0}, {"date": "2022-04-05", "close": 38.41, "volume": 3091427.0}, {"date": "2022-04-06", "close": 38.34, "volume": 3037255.0}, {"date": "2022-04-07", "close": 38.49, "volume": 3459184.0}, {"date": "2022-04-08", "close": 38.98, "volume": 2288354.0}, {"date": "2022-04-11", "close": 38.4, "volume": 1532417.0}, {"date": "2022-04-12", "close": 39.57, "volume": 3070380.0}, {"date": "2022-04-13", "close": 40.06, "volume": 3070426.0}, {"date": "2022-04-14", "close": 39.99, "volume": 1969214.0}, {"date": "2022-04-18", "close": 39.91, "volume": 2006551.0}, {"date": "2022-04-19", "close": 40.41, "volume": 2366955.0}, {"date": "2022-04-20", "close": 41.18, "volume": 2304968.0}, {"date": "2022-04-21", "close": 40.46, "volume": 2737359.0}, {"date": "2022-04-22", "close": 39.26, "volume": 2028918.0}, {"date": "2022-04-25", "close": 38.15, "volume": 4138085.0}, {"date": "2022-04-26", "close": 37.99, "volume": 3285506.0}, {"date": "2022-04-27", "close": 38.12, "volume": 2572754.0}, {"date": "2022-04-28", "close": 39.02, "volume": 2500182.0}, {"date": "2022-04-29", "close": 38.07, "volume": 2515527.0}, {"date": "2022-05-02", "close": 38.07, "volume": 3336822.0}, {"date": "2022-05-03", "close": 39.11, "volume": 4046980.0}, {"date": "2022-05-04", "close": 40.63, "volume": 3618663.0}, {"date": "2022-05-05", "close": 39.62, "volume": 5293128.0}, {"date": "2022-05-06", "close": 39.93, "volume": 3225229.0}, {"date": "2022-05-09", "close": 37.76, "volume": 4448028.0}, {"date": "2022-05-10", "close": 37.55, "volume": 4264733.0}, {"date": "2022-05-11", "close": 36.98, "volume": 8598643.0}, {"date": "2022-05-12", "close": 36.23, "volume": 6476453.0}, {"date": "2022-05-13", "close": 37.68, "volume": 3215703.0}, {"date": "2022-05-16", "close": 38.26, "volume": 2855906.0}, {"date": "2022-05-17", "close": 38.87, "volume": 2176449.0}, {"date": "2022-05-18", "close": 38.01, "volume": 2549079.0}, {"date": "2022-05-19", "close": 37.75, "volume": 2381806.0}, {"date": "2022-05-20", "close": 38.0, "volume": 2003752.0}, {"date": "2022-05-23", "close": 38.48, "volume": 1818735.0}, {"date": "2022-05-24", "close": 38.33, "volume": 2161422.0}, {"date": "2022-05-25", "close": 39.4, "volume": 3678789.0}, {"date": "2022-05-26", "close": 39.65, "volume": 2449578.0}, {"date": "2022-05-27", "close": 40.34, "volume": 1621952.0}, {"date": "2022-05-31", "close": 40.3, "volume": 4817053.0}, {"date": "2022-06-01", "close": 41.08, "volume": 4134485.0}, {"date": "2022-06-02", "close": 41.25, "volume": 1755310.0}, {"date": "2022-06-03", "close": 41.17, "volume": 2123793.0}, {"date": "2022-06-06", "close": 41.35, "volume": 2391938.0}, {"date": "2022-06-07", "close": 42.17, "volume": 2350897.0}, {"date": "2022-06-08", "close": 41.41, "volume": 2188921.0}, {"date": "2022-06-09", "close": 41.39, "volume": 2518791.0}, {"date": "2022-06-10", "close": 40.18, "volume": 3311349.0}, {"date": "2022-06-13", "close": 37.87, "volume": 6546425.0}, {"date": "2022-06-14", "close": 37.12, "volume": 7657161.0}, {"date": "2022-06-15", "close": 36.51, "volume": 5694476.0}, {"date": "2022-06-16", "close": 34.92, "volume": 4575603.0}, {"date": "2022-06-17", "close": 34.02, "volume": 4679241.0}, {"date": "2022-06-21", "close": 35.57, "volume": 4675945.0}, {"date": "2022-06-22", "close": 34.0, "volume": 3815053.0}, {"date": "2022-06-23", "close": 33.35, "volume": 3948195.0}, {"date": "2022-06-24", "close": 34.27, "volume": 3558119.0}, {"date": "2022-06-27", "close": 34.8, "volume": 2348681.0}, {"date": "2022-06-28", "close": 35.33, "volume": 2223194.0}, {"date": "2022-06-29", "close": 34.75, "volume": 2616179.0}, {"date": "2022-06-30", "close": 34.45, "volume": 2507158.0}, {"date": "2022-07-01", "close": 34.96, "volume": 2068907.0}, {"date": "2022-07-05", "close": 34.03, "volume": 3625759.0}, {"date": "2022-07-06", "close": 33.39, "volume": 3074143.0}, {"date": "2022-07-07", "close": 34.86, "volume": 3740332.0}, {"date": "2022-07-08", "close": 35.02, "volume": 1579432.0}, {"date": "2022-07-11", "close": 34.82, "volume": 1275456.0}, {"date": "2022-07-12", "close": 34.29, "volume": 2322381.0}, {"date": "2022-07-13", "close": 34.73, "volume": 2287787.0}, {"date": "2022-07-14", "close": 34.24, "volume": 1801977.0}, {"date": "2022-07-15", "close": 35.01, "volume": 1956173.0}, {"date": "2022-07-18", "close": 35.84, "volume": 1598446.0}, {"date": "2022-07-19", "close": 36.69, "volume": 1363147.0}, {"date": "2022-07-20", "close": 36.69, "volume": 1422090.0}, {"date": "2022-07-21", "close": 36.42, "volume": 1780701.0}, {"date": "2022-07-22", "close": 35.97, "volume": 2047615.0}, {"date": "2022-07-25", "close": 37.17, "volume": 2038641.0}, {"date": "2022-07-26", "close": 37.51, "volume": 1803100.0}, {"date": "2022-07-27", "close": 38.27, "volume": 3935821.0}, {"date": "2022-07-28", "close": 38.84, "volume": 2795585.0}, {"date": "2022-07-29", "close": 38.84, "volume": 3637604.0}, {"date": "2022-08-01", "close": 38.86, "volume": 1712406.0}, {"date": "2022-08-02", "close": 38.84, "volume": 1951240.0}, {"date": "2022-08-03", "close": 38.81, "volume": 2028690.0}, {"date": "2022-08-04", "close": 37.62, "volume": 3600679.0}, {"date": "2022-08-05", "close": 37.82, "volume": 2030108.0}, {"date": "2022-08-08", "close": 38.02, "volume": 2245798.0}, {"date": "2022-08-09", "close": 38.18, "volume": 1573668.0}, {"date": "2022-08-10", "close": 38.83, "volume": 1853560.0}, {"date": "2022-08-11", "close": 38.81, "volume": 2726310.0}, {"date": "2022-08-12", "close": 39.07, "volume": 1809263.0}, {"date": "2022-08-15", "close": 38.86, "volume": 1585666.0}, {"date": "2022-08-16", "close": 39.47, "volume": 2413022.0}, {"date": "2022-08-17", "close": 38.94, "volume": 1314850.0}, {"date": "2022-08-18", "close": 40.34, "volume": 2338060.0}, {"date": "2022-08-19", "close": 39.82, "volume": 1276214.0}, {"date": "2022-08-22", "close": 39.79, "volume": 1337414.0}, {"date": "2022-08-23", "close": 40.82, "volume": 1341916.0}, {"date": "2022-08-24", "close": 41.02, "volume": 1442995.0}, {"date": "2022-08-25", "close": 41.29, "volume": 1342894.0}, {"date": "2022-08-26", "close": 40.81, "volume": 1463192.0}, {"date": "2022-08-29", "close": 40.96, "volume": 1416659.0}, {"date": "2022-08-30", "close": 39.77, "volume": 1743414.0}, {"date": "2022-08-31", "close": 39.53, "volume": 1387331.0}, {"date": "2022-09-01", "close": 39.23, "volume": 1420319.0}, {"date": "2022-09-02", "close": 39.73, "volume": 2277442.0}, {"date": "2022-09-06", "close": 39.29, "volume": 1856267.0}, {"date": "2022-09-07", "close": 39.4, "volume": 2014819.0}, {"date": "2022-09-08", "close": 39.52, "volume": 3908787.0}, {"date": "2022-09-09", "close": 40.37, "volume": 1482400.0}, {"date": "2022-09-12", "close": 40.71, "volume": 1498535.0}, {"date": "2022-09-13", "close": 39.74, "volume": 1890138.0}, {"date": "2022-09-14", "close": 40.84, "volume": 1838389.0}, {"date": "2022-09-15", "close": 40.29, "volume": 1573533.0}, {"date": "2022-09-16", "close": 39.47, "volume": 1891967.0}, {"date": "2022-09-19", "close": 39.73, "volume": 1800026.0}, {"date": "2022-09-20", "close": 39.72, "volume": 1386152.0}, {"date": "2022-09-21", "close": 39.3, "volume": 1944509.0}, {"date": "2022-09-22", "close": 38.16, "volume": 2241685.0}, {"date": "2022-09-23", "close": 35.82, "volume": 3279727.0}, {"date": "2022-09-26", "close": 34.79, "volume": 3049964.0}, {"date": "2022-09-27", "close": 35.31, "volume": 3467035.0}, {"date": "2022-09-28", "close": 37.04, "volume": 2434140.0}, {"date": "2022-09-29", "close": 36.47, "volume": 1543036.0}, {"date": "2022-09-30", "close": 36.56, "volume": 1866077.0}, {"date": "2022-10-03", "close": 37.27, "volume": 1502237.0}, {"date": "2022-10-04", "close": 38.51, "volume": 1985121.0}, {"date": "2022-10-05", "close": 38.62, "volume": 2025680.0}, {"date": "2022-10-06", "close": 38.25, "volume": 1330062.0}, {"date": "2022-10-07", "close": 38.07, "volume": 1825613.0}, {"date": "2022-10-10", "close": 37.3, "volume": 1488393.0}, {"date": "2022-10-11", "close": 37.97, "volume": 2909750.0}, {"date": "2022-10-12", "close": 37.89, "volume": 1962306.0}, {"date": "2022-10-13", "close": 38.84, "volume": 2520501.0}, {"date": "2022-10-14", "close": 38.1, "volume": 1761269.0}, {"date": "2022-10-17", "close": 38.88, "volume": 1798548.0}, {"date": "2022-10-18", "close": 39.56, "volume": 3717779.0}, {"date": "2022-10-19", "close": 39.57, "volume": 2140164.0}, {"date": "2022-10-20", "close": 39.39, "volume": 2067285.0}, {"date": "2022-10-21", "close": 40.07, "volume": 1505715.0}, {"date": "2022-10-24", "close": 39.74, "volume": 1372821.0}, {"date": "2022-10-25", "close": 40.23, "volume": 1932970.0}, {"date": "2022-10-26", "close": 40.6, "volume": 1185599.0}, {"date": "2022-10-27", "close": 41.05, "volume": 1489374.0}, {"date": "2022-10-28", "close": 41.45, "volume": 2169166.0}, {"date": "2022-10-31", "close": 41.91, "volume": 1684317.0}, {"date": "2022-11-01", "close": 42.07, "volume": 2207710.0}, {"date": "2022-11-02", "close": 41.29, "volume": 3136147.0}, {"date": "2022-11-03", "close": 41.36, "volume": 1955823.0}, {"date": "2022-11-04", "close": 41.45, "volume": 1399411.0}, {"date": "2022-11-07", "close": 41.6, "volume": 1398572.0}, {"date": "2022-11-08", "close": 41.72, "volume": 1538486.0}, {"date": "2022-11-09", "close": 39.93, "volume": 1815211.0}, {"date": "2022-11-10", "close": 40.83, "volume": 1832899.0}, {"date": "2022-11-11", "close": 40.76, "volume": 1509702.0}, {"date": "2022-11-14", "close": 40.62, "volume": 1512366.0}, {"date": "2022-11-15", "close": 40.6, "volume": 1156050.0}, {"date": "2022-11-16", "close": 40.74, "volume": 1554979.0}, {"date": "2022-11-17", "close": 40.25, "volume": 2418095.0}, {"date": "2022-11-18", "close": 40.81, "volume": 1716105.0}, {"date": "2022-11-21", "close": 40.38, "volume": 2165922.0}, {"date": "2022-11-22", "close": 41.42, "volume": 1637780.0}, {"date": "2022-11-23", "close": 40.81, "volume": 1046403.0}, {"date": "2022-11-25", "close": 40.86, "volume": 829986.0}, {"date": "2022-11-28", "close": 40.43, "volume": 1226559.0}, {"date": "2022-11-29", "close": 41.21, "volume": 1509278.0}, {"date": "2022-11-30", "close": 40.05, "volume": 3611410.0}, {"date": "2022-12-01", "close": 39.71, "volume": 1909419.0}, {"date": "2022-12-02", "close": 39.92, "volume": 1604255.0}, {"date": "2022-12-05", "close": 39.17, "volume": 1728618.0}, {"date": "2022-12-06", "close": 38.32, "volume": 1733501.0}, {"date": "2022-12-07", "close": 37.75, "volume": 2092063.0}, {"date": "2022-12-08", "close": 37.47, "volume": 1771015.0}, {"date": "2022-12-09", "close": 36.89, "volume": 1607482.0}, {"date": "2022-12-12", "close": 37.6, "volume": 2503988.0}, {"date": "2022-12-13", "close": 38.22, "volume": 2354433.0}, {"date": "2022-12-14", "close": 37.84, "volume": 1840811.0}, {"date": "2022-12-15", "close": 37.54, "volume": 2920973.0}, {"date": "2022-12-16", "close": 37.46, "volume": 3401527.0}, {"date": "2022-12-19", "close": 36.88, "volume": 1800140.0}, {"date": "2022-12-20", "close": 36.81, "volume": 1761516.0}, {"date": "2022-12-21", "close": 37.38, "volume": 2377139.0}, {"date": "2022-12-22", "close": 36.9, "volume": 2017360.0}, {"date": "2022-12-23", "close": 37.81, "volume": 1589705.0}, {"date": "2022-12-27", "close": 37.68, "volume": 1205229.0}, {"date": "2022-12-28", "close": 37.12, "volume": 1426722.0}, {"date": "2022-12-29", "close": 37.91, "volume": 1411087.0}, {"date": "2022-12-30", "close": 38.07, "volume": 1427311.0}, {"date": "2023-01-03", "close": 37.47, "volume": 1528321.0}, {"date": "2023-01-04", "close": 37.69, "volume": 1621569.0}, {"date": "2023-01-05", "close": 38.02, "volume": 1894065.0}, {"date": "2023-01-06", "close": 39.22, "volume": 3331869.0}, {"date": "2023-01-09", "close": 39.48, "volume": 1660020.0}, {"date": "2023-01-10", "close": 39.27, "volume": 1286820.0}, {"date": "2023-01-11", "close": 39.78, "volume": 1259613.0}, {"date": "2023-01-12", "close": 40.24, "volume": 1326890.0}, {"date": "2023-01-13", "close": 40.13, "volume": 1081366.0}, {"date": "2023-01-17", "close": 39.98, "volume": 1135253.0}, {"date": "2023-01-18", "close": 39.46, "volume": 1269421.0}, {"date": "2023-01-19", "close": 39.83, "volume": 1235011.0}, {"date": "2023-01-20", "close": 40.03, "volume": 967927.0}, {"date": "2023-01-23", "close": 40.65, "volume": 1587002.0}, {"date": "2023-01-24", "close": 40.74, "volume": 872351.0}, {"date": "2023-01-25", "close": 40.64, "volume": 1090932.0}, {"date": "2023-01-26", "close": 41.08, "volume": 1584819.0}, {"date": "2023-01-27", "close": 40.91, "volume": 1480470.0}, {"date": "2023-01-30", "close": 40.1, "volume": 1775956.0}, {"date": "2023-01-31", "close": 40.39, "volume": 1431899.0}, {"date": "2023-02-01", "close": 40.32, "volume": 1488928.0}, {"date": "2023-02-02", "close": 40.7, "volume": 1345803.0}, {"date": "2023-02-03", "close": 40.45, "volume": 1518612.0}, {"date": "2023-02-06", "close": 40.35, "volume": 1707915.0}, {"date": "2023-02-07", "close": 40.33, "volume": 2088213.0}, {"date": "2023-02-08", "close": 40.61, "volume": 1864150.0}, {"date": "2023-02-09", "close": 39.55, "volume": 1361384.0}, {"date": "2023-02-10", "close": 40.11, "volume": 1768024.0}, {"date": "2023-02-13", "close": 40.13, "volume": 1098960.0}, {"date": "2023-02-14", "close": 40.63, "volume": 1488875.0}, {"date": "2023-02-15", "close": 40.46, "volume": 1030954.0}, {"date": "2023-02-16", "close": 40.22, "volume": 774162.0}, {"date": "2023-02-17", "close": 39.53, "volume": 1190419.0}, {"date": "2023-02-21", "close": 39.05, "volume": 1119787.0}, {"date": "2023-02-22", "close": 39.27, "volume": 1069176.0}, {"date": "2023-02-23", "close": 39.38, "volume": 1194031.0}, {"date": "2023-02-24", "close": 39.16, "volume": 1078845.0}, {"date": "2023-02-27", "close": 39.16, "volume": 794637.0}, {"date": "2023-02-28", "close": 38.88, "volume": 1049541.0}, {"date": "2023-03-01", "close": 38.84, "volume": 1492627.0}, {"date": "2023-03-02", "close": 39.42, "volume": 2018138.0}, {"date": "2023-03-03", "close": 39.68, "volume": 1549313.0}, {"date": "2023-03-06", "close": 39.8, "volume": 1530997.0}, {"date": "2023-03-07", "close": 39.54, "volume": 1438583.0}, {"date": "2023-03-08", "close": 39.36, "volume": 1041761.0}, {"date": "2023-03-09", "close": 39.13, "volume": 1046506.0}, {"date": "2023-03-10", "close": 38.72, "volume": 1516081.0}, {"date": "2023-03-13", "close": 38.26, "volume": 4253921.0}, {"date": "2023-03-14", "close": 38.27, "volume": 2264204.0}, {"date": "2023-03-15", "close": 37.04, "volume": 3003028.0}, {"date": "2023-03-16", "close": 37.37, "volume": 2444751.0}, {"date": "2023-03-17", "close": 37.04, "volume": 2834913.0}, {"date": "2023-03-20", "close": 36.85, "volume": 1729915.0}, {"date": "2023-03-21", "close": 37.78, "volume": 2045195.0}, {"date": "2023-03-22", "close": 36.98, "volume": 1399369.0}, {"date": "2023-03-23", "close": 36.35, "volume": 1638868.0}, {"date": "2023-03-24", "close": 36.53, "volume": 1597259.0}, {"date": "2023-03-27", "close": 37.26, "volume": 1280826.0}, {"date": "2023-03-28", "close": 37.61, "volume": 941551.0}, {"date": "2023-03-29", "close": 38.14, "volume": 1049103.0}, {"date": "2023-03-30", "close": 38.48, "volume": 1486093.0}, {"date": "2023-03-31", "close": 38.65, "volume": 1108942.0}, {"date": "2023-04-03", "close": 39.44, "volume": 1340863.0}, {"date": "2023-04-04", "close": 39.1, "volume": 1273724.0}, {"date": "2023-04-05", "close": 39.19, "volume": 1348495.0}, {"date": "2023-04-06", "close": 38.94, "volume": 878587.0}, {"date": "2023-04-10", "close": 38.93, "volume": 784499.0}, {"date": "2023-04-11", "close": 39.3, "volume": 1334497.0}, {"date": "2023-04-12", "close": 39.39, "volume": 880624.0}, {"date": "2023-04-13", "close": 39.42, "volume": 1192035.0}, {"date": "2023-04-14", "close": 39.5, "volume": 935811.0}, {"date": "2023-04-17", "close": 39.37, "volume": 795444.0}, {"date": "2023-04-18", "close": 39.31, "volume": 693769.0}, {"date": "2023-04-19", "close": 38.96, "volume": 659446.0}, {"date": "2023-04-20", "close": 38.79, "volume": 775318.0}, {"date": "2023-04-21", "close": 39.14, "volume": 687642.0}, {"date": "2023-04-24", "close": 39.21, "volume": 1095573.0}, {"date": "2023-04-25", "close": 38.61, "volume": 1301410.0}, {"date": "2023-04-26", "close": 38.67, "volume": 1206578.0}, {"date": "2023-04-27", "close": 39.08, "volume": 1279843.0}, {"date": "2023-04-28", "close": 39.25, "volume": 966288.0}, {"date": "2023-05-01", "close": 39.07, "volume": 813298.0}, {"date": "2023-05-02", "close": 38.37, "volume": 2249968.0}, {"date": "2023-05-03", "close": 38.02, "volume": 1607466.0}, {"date": "2023-05-04", "close": 37.67, "volume": 1655157.0}, {"date": "2023-05-05", "close": 38.36, "volume": 1608281.0}, {"date": "2023-05-08", "close": 38.08, "volume": 1264809.0}, {"date": "2023-05-09", "close": 38.34, "volume": 880478.0}, {"date": "2023-05-10", "close": 38.32, "volume": 1056284.0}, {"date": "2023-05-11", "close": 37.31, "volume": 1119600.0}, {"date": "2023-05-12", "close": 37.45, "volume": 718203.0}, {"date": "2023-05-15", "close": 39.06, "volume": 3136312.0}, {"date": "2023-05-16", "close": 38.68, "volume": 1785487.0}, {"date": "2023-05-17", "close": 39.04, "volume": 1885372.0}, {"date": "2023-05-18", "close": 39.61, "volume": 1695095.0}, {"date": "2023-05-19", "close": 39.69, "volume": 1571599.0}, {"date": "2023-05-22", "close": 39.5, "volume": 600835.0}, {"date": "2023-05-23", "close": 39.55, "volume": 929009.0}, {"date": "2023-05-24", "close": 39.47, "volume": 909004.0}, {"date": "2023-05-25", "close": 39.13, "volume": 1131475.0}, {"date": "2023-05-26", "close": 39.01, "volume": 1208861.0}, {"date": "2023-05-30", "close": 38.72, "volume": 1447324.0}, {"date": "2023-05-31", "close": 37.48, "volume": 2181291.0}, {"date": "2023-06-01", "close": 37.9, "volume": 1587747.0}, {"date": "2023-06-02", "close": 38.6, "volume": 1261799.0}, {"date": "2023-06-05", "close": 38.55, "volume": 1098882.0}, {"date": "2023-06-06", "close": 38.67, "volume": 956399.0}, {"date": "2023-06-07", "close": 39.25, "volume": 1207726.0}, {"date": "2023-06-08", "close": 39.2, "volume": 1006896.0}, {"date": "2023-06-09", "close": 38.56, "volume": 1234255.0}, {"date": "2023-06-12", "close": 38.33, "volume": 1461184.0}, {"date": "2023-06-13", "close": 38.19, "volume": 1085909.0}, {"date": "2023-06-14", "close": 38.39, "volume": 1394754.0}, {"date": "2023-06-15", "close": 38.89, "volume": 1231633.0}, {"date": "2023-06-16", "close": 38.99, "volume": 2129609.0}, {"date": "2023-06-20", "close": 38.57, "volume": 1025789.0}, {"date": "2023-06-21", "close": 38.57, "volume": 717141.0}, {"date": "2023-06-22", "close": 38.26, "volume": 933615.0}, {"date": "2023-06-23", "close": 37.95, "volume": 818163.0}, {"date": "2023-06-26", "close": 38.35, "volume": 791944.0}, {"date": "2023-06-27", "close": 38.42, "volume": 601829.0}, {"date": "2023-06-28", "close": 38.8, "volume": 855716.0}, {"date": "2023-06-29", "close": 39.14, "volume": 828072.0}, {"date": "2023-06-30", "close": 39.21, "volume": 933277.0}, {"date": "2023-07-03", "close": 39.61, "volume": 559868.0}, {"date": "2023-07-05", "close": 39.48, "volume": 1045398.0}, {"date": "2023-07-06", "close": 39.2, "volume": 706340.0}, {"date": "2023-07-07", "close": 39.66, "volume": 986478.0}, {"date": "2023-07-10", "close": 39.77, "volume": 820152.0}, {"date": "2023-07-11", "close": 40.08, "volume": 967424.0}, {"date": "2023-07-12", "close": 40.3, "volume": 1136727.0}, {"date": "2023-07-13", "close": 40.53, "volume": 1082996.0}, {"date": "2023-07-14", "close": 40.01, "volume": 816298.0}, {"date": "2023-07-17", "close": 40.13, "volume": 660452.0}, {"date": "2023-07-18", "close": 40.49, "volume": 940640.0}, {"date": "2023-07-19", "close": 40.59, "volume": 696178.0}, {"date": "2023-07-20", "close": 40.9, "volume": 898814.0}, {"date": "2023-07-21", "close": 40.97, "volume": 1085580.0}, {"date": "2023-07-24", "close": 41.46, "volume": 959465.0}, {"date": "2023-07-25", "close": 41.34, "volume": 796358.0}, {"date": "2023-07-26", "close": 41.33, "volume": 912994.0}, {"date": "2023-07-27", "close": 41.05, "volume": 776115.0}, {"date": "2023-07-28", "close": 41.38, "volume": 981512.0}, {"date": "2023-07-31", "close": 41.72, "volume": 829451.0}, {"date": "2023-08-01", "close": 41.51, "volume": 1671497.0}, {"date": "2023-08-02", "close": 41.13, "volume": 1208152.0}, {"date": "2023-08-03", "close": 41.16, "volume": 1292406.0}, {"date": "2023-08-04", "close": 40.91, "volume": 1289638.0}, {"date": "2023-08-07", "close": 41.26, "volume": 1461307.0}, {"date": "2023-08-08", "close": 41.2, "volume": 1170352.0}, {"date": "2023-08-09", "close": 41.0, "volume": 1193504.0}, {"date": "2023-08-10", "close": 40.26, "volume": 1326394.0}, {"date": "2023-08-11", "close": 40.77, "volume": 900284.0}, {"date": "2023-08-14", "close": 40.64, "volume": 1056829.0}, {"date": "2023-08-15", "close": 40.18, "volume": 1727097.0}, {"date": "2023-08-16", "close": 40.2, "volume": 1341536.0}, {"date": "2023-08-17", "close": 40.34, "volume": 1349080.0}, {"date": "2023-08-18", "close": 40.8, "volume": 1282299.0}, {"date": "2023-08-21", "close": 40.87, "volume": 989536.0}, {"date": "2023-08-22", "close": 40.83, "volume": 578532.0}, {"date": "2023-08-23", "close": 40.68, "volume": 1310509.0}, {"date": "2023-08-24", "close": 40.54, "volume": 671743.0}, {"date": "2023-08-25", "close": 40.75, "volume": 1055136.0}, {"date": "2023-08-28", "close": 41.0, "volume": 1576253.0}, {"date": "2023-08-29", "close": 41.17, "volume": 1785595.0}, {"date": "2023-08-30", "close": 41.19, "volume": 1285546.0}, {"date": "2023-08-31", "close": 41.13, "volume": 908090.0}, {"date": "2023-09-01", "close": 41.69, "volume": 923818.0}, {"date": "2023-09-05", "close": 41.72, "volume": 1583379.0}, {"date": "2023-09-06", "close": 40.81, "volume": 1060292.0}, {"date": "2023-09-07", "close": 41.02, "volume": 1609210.0}, {"date": "2023-09-08", "close": 41.21, "volume": 1643181.0}, {"date": "2023-09-11", "close": 41.1, "volume": 1249641.0}, {"date": "2023-09-12", "close": 41.5, "volume": 970050.0}, {"date": "2023-09-13", "close": 41.54, "volume": 967408.0}, {"date": "2023-09-14", "close": 41.8, "volume": 683347.0}, {"date": "2023-09-15", "close": 41.61, "volume": 1710343.0}, {"date": "2023-09-18", "close": 41.9, "volume": 980807.0}, {"date": "2023-09-19", "close": 42.21, "volume": 2351266.0}, {"date": "2023-09-20", "close": 42.47, "volume": 2218887.0}, {"date": "2023-09-21", "close": 42.21, "volume": 2814255.0}, {"date": "2023-09-22", "close": 42.0, "volume": 7343365.0}, {"date": "2023-09-25", "close": 42.43, "volume": 3538322.0}, {"date": "2023-09-26", "close": 41.8, "volume": 1638061.0}, {"date": "2023-09-27", "close": 42.24, "volume": 1364525.0}, {"date": "2023-09-28", "close": 42.35, "volume": 1794343.0}, {"date": "2023-09-29", "close": 42.2, "volume": 1348129.0}, {"date": "2023-10-02", "close": 41.59, "volume": 2743582.0}, {"date": "2023-10-03", "close": 40.94, "volume": 2161656.0}, {"date": "2023-10-04", "close": 40.49, "volume": 1686171.0}, {"date": "2023-10-05", "close": 40.72, "volume": 1967167.0}, {"date": "2023-10-06", "close": 40.83, "volume": 1541222.0}, {"date": "2023-10-09", "close": 41.75, "volume": 1066698.0}, {"date": "2023-10-10", "close": 41.92, "volume": 1236358.0}, {"date": "2023-10-11", "close": 41.97, "volume": 1426494.0}, {"date": "2023-10-12", "close": 42.08, "volume": 1022701.0}, {"date": "2023-10-13", "close": 42.39, "volume": 1135609.0}, {"date": "2023-10-16", "close": 42.7, "volume": 1462863.0}, {"date": "2023-10-17", "close": 42.76, "volume": 1105536.0}, {"date": "2023-10-18", "close": 42.98, "volume": 1208512.0}, {"date": "2023-10-19", "close": 43.1, "volume": 1372932.0}, {"date": "2023-10-20", "close": 42.84, "volume": 1278433.0}, {"date": "2023-10-23", "close": 42.49, "volume": 1303483.0}, {"date": "2023-10-24", "close": 42.49, "volume": 2612620.0}, {"date": "2023-10-25", "close": 42.43, "volume": 973183.0}, {"date": "2023-10-26", "close": 42.1, "volume": 1691917.0}, {"date": "2023-10-27", "close": 41.73, "volume": 1556723.0}, {"date": "2023-10-30", "close": 41.74, "volume": 1290995.0}, {"date": "2023-10-31", "close": 41.96, "volume": 1559300.0}, {"date": "2023-11-01", "close": 42.23, "volume": 1882666.0}, {"date": "2023-11-02", "close": 43.54, "volume": 2293296.0}, {"date": "2023-11-03", "close": 43.72, "volume": 1356376.0}, {"date": "2023-11-06", "close": 43.34, "volume": 1519801.0}, {"date": "2023-11-07", "close": 43.03, "volume": 1594659.0}, {"date": "2023-11-08", "close": 42.2, "volume": 1990222.0}, {"date": "2023-11-09", "close": 41.24, "volume": 1469069.0}, {"date": "2023-11-10", "close": 41.39, "volume": 1585429.0}, {"date": "2023-11-13", "close": 41.63, "volume": 1758357.0}, {"date": "2023-11-14", "close": 42.19, "volume": 1545772.0}, {"date": "2023-11-15", "close": 42.26, "volume": 1720033.0}, {"date": "2023-11-16", "close": 41.74, "volume": 1205688.0}, {"date": "2023-11-17", "close": 42.7, "volume": 1687752.0}, {"date": "2023-11-20", "close": 42.72, "volume": 1074458.0}, {"date": "2023-11-21", "close": 42.75, "volume": 1689175.0}, {"date": "2023-11-22", "close": 43.03, "volume": 1098282.0}, {"date": "2023-11-24", "close": 43.2, "volume": 464920.0}, {"date": "2023-11-27", "close": 43.05, "volume": 1214152.0}, {"date": "2023-11-28", "close": 43.03, "volume": 1203935.0}, {"date": "2023-11-29", "close": 43.45, "volume": 1357710.0}, {"date": "2023-11-30", "close": 44.06, "volume": 2285393.0}, {"date": "2023-12-01", "close": 44.3, "volume": 2157075.0}, {"date": "2023-12-04", "close": 44.15, "volume": 1324839.0}, {"date": "2023-12-05", "close": 43.67, "volume": 1045492.0}, {"date": "2023-12-06", "close": 42.74, "volume": 1470806.0}, {"date": "2023-12-07", "close": 42.38, "volume": 1234952.0}, {"date": "2023-12-08", "close": 42.29, "volume": 1511831.0}, {"date": "2023-12-11", "close": 41.62, "volume": 1977023.0}, {"date": "2023-12-12", "close": 41.27, "volume": 1765201.0}, {"date": "2023-12-13", "close": 41.81, "volume": 2004074.0}, {"date": "2023-12-14", "close": 42.38, "volume": 2017674.0}, {"date": "2023-12-15", "close": 42.0, "volume": 2678420.0}, {"date": "2023-12-18", "close": 42.19, "volume": 1490660.0}, {"date": "2023-12-19", "close": 42.49, "volume": 1264390.0}, {"date": "2023-12-20", "close": 42.32, "volume": 1534662.0}, {"date": "2023-12-21", "close": 42.61, "volume": 1748077.0}, {"date": "2023-12-22", "close": 42.41, "volume": 833024.0}, {"date": "2023-12-26", "close": 42.54, "volume": 806832.0}, {"date": "2023-12-27", "close": 42.55, "volume": 963289.0}, {"date": "2023-12-28", "close": 42.58, "volume": 997683.0}, {"date": "2023-12-29", "close": 42.52, "volume": 946021.0}, {"date": "2024-01-02", "close": 42.56, "volume": 1693320.0}, {"date": "2024-01-03", "close": 42.95, "volume": 1799556.0}, {"date": "2024-01-04", "close": 42.69, "volume": 1886255.0}, {"date": "2024-01-05", "close": 42.99, "volume": 1427494.0}, {"date": "2024-01-08", "close": 42.85, "volume": 1171495.0}, {"date": "2024-01-09", "close": 42.91, "volume": 1157815.0}, {"date": "2024-01-10", "close": 42.87, "volume": 1264156.0}, {"date": "2024-01-11", "close": 42.9, "volume": 1386198.0}, {"date": "2024-01-12", "close": 43.33, "volume": 1113263.0}, {"date": "2024-01-16", "close": 43.13, "volume": 1264564.0}, {"date": "2024-01-17", "close": 42.72, "volume": 1498666.0}, {"date": "2024-01-18", "close": 42.62, "volume": 1131135.0}, {"date": "2024-01-19", "close": 42.49, "volume": 1094875.0}, {"date": "2024-01-22", "close": 43.36, "volume": 1540537.0}, {"date": "2024-01-23", "close": 43.46, "volume": 953526.0}, {"date": "2024-01-24", "close": 43.61, "volume": 1069443.0}, {"date": "2024-01-25", "close": 44.2, "volume": 1249923.0}, {"date": "2024-01-26", "close": 44.73, "volume": 1473505.0}, {"date": "2024-01-29", "close": 45.01, "volume": 1361167.0}, {"date": "2024-01-30", "close": 45.05, "volume": 1160953.0}, {"date": "2024-01-31", "close": 44.44, "volume": 1072244.0}, {"date": "2024-02-01", "close": 44.69, "volume": 2115577.0}, {"date": "2024-02-02", "close": 44.32, "volume": 1987739.0}, {"date": "2024-02-05", "close": 44.21, "volume": 1231293.0}, {"date": "2024-02-06", "close": 43.99, "volume": 1175795.0}, {"date": "2024-02-07", "close": 44.01, "volume": 1787986.0}, {"date": "2024-02-08", "close": 43.42, "volume": 1876564.0}, {"date": "2024-02-09", "close": 43.32, "volume": 1145040.0}, {"date": "2024-02-12", "close": 43.84, "volume": 1411018.0}, {"date": "2024-02-13", "close": 43.35, "volume": 1370750.0}, {"date": "2024-02-14", "close": 43.6, "volume": 1142065.0}, {"date": "2024-02-15", "close": 44.47, "volume": 1366646.0}, {"date": "2024-02-16", "close": 44.91, "volume": 1002811.0}, {"date": "2024-02-20", "close": 45.31, "volume": 1670773.0}, {"date": "2024-02-21", "close": 45.48, "volume": 1860845.0}, {"date": "2024-02-22", "close": 46.01, "volume": 1829654.0}, {"date": "2024-02-23", "close": 46.12, "volume": 849338.0}, {"date": "2024-02-26", "close": 45.72, "volume": 2197874.0}, {"date": "2024-02-27", "close": 45.89, "volume": 1247932.0}, {"date": "2024-02-28", "close": 45.43, "volume": 799755.0}, {"date": "2024-02-29", "close": 45.69, "volume": 931115.0}, {"date": "2024-03-01", "close": 46.24, "volume": 774702.0}, {"date": "2024-03-04", "close": 46.14, "volume": 1296038.0}, {"date": "2024-03-05", "close": 46.38, "volume": 1012025.0}, {"date": "2024-03-06", "close": 46.92, "volume": 1209258.0}, {"date": "2024-03-07", "close": 46.78, "volume": 777466.0}, {"date": "2024-03-08", "close": 46.42, "volume": 1116777.0}, {"date": "2024-03-11", "close": 46.54, "volume": 785732.0}, {"date": "2024-03-12", "close": 46.67, "volume": 797186.0}, {"date": "2024-03-13", "close": 46.74, "volume": 903675.0}, {"date": "2024-03-14", "close": 46.18, "volume": 1107822.0}, {"date": "2024-03-15", "close": 46.63, "volume": 1394959.0}, {"date": "2024-03-18", "close": 46.73, "volume": 825681.0}, {"date": "2024-03-19", "close": 47.08, "volume": 1095635.0}, {"date": "2024-03-20", "close": 47.31, "volume": 794223.0}, {"date": "2024-03-21", "close": 47.43, "volume": 879915.0}, {"date": "2024-03-22", "close": 46.98, "volume": 891014.0}, {"date": "2024-03-25", "close": 46.96, "volume": 982472.0}, {"date": "2024-03-26", "close": 46.85, "volume": 567940.0}, {"date": "2024-03-27", "close": 47.09, "volume": 759328.0}, {"date": "2024-03-28", "close": 47.46, "volume": 1159708.0}, {"date": "2024-04-01", "close": 47.49, "volume": 835414.0}, {"date": "2024-04-02", "close": 47.75, "volume": 1007199.0}, {"date": "2024-04-03", "close": 48.19, "volume": 1028696.0}, {"date": "2024-04-04", "close": 47.93, "volume": 1625215.0}, {"date": "2024-04-05", "close": 47.8, "volume": 1542204.0}, {"date": "2024-04-08", "close": 47.76, "volume": 1698417.0}, {"date": "2024-04-09", "close": 47.39, "volume": 908469.0}, {"date": "2024-04-10", "close": 47.05, "volume": 1630463.0}, {"date": "2024-04-11", "close": 47.03, "volume": 1549295.0}, {"date": "2024-04-12", "close": 46.48, "volume": 1555716.0}, {"date": "2024-04-15", "close": 45.8, "volume": 1552156.0}, {"date": "2024-04-16", "close": 45.53, "volume": 1075331.0}, {"date": "2024-04-17", "close": 45.96, "volume": 1203683.0}, {"date": "2024-04-18", "close": 46.36, "volume": 1526734.0}, {"date": "2024-04-19", "close": 46.97, "volume": 1217980.0}, {"date": "2024-04-22", "close": 47.19, "volume": 1523443.0}, {"date": "2024-04-23", "close": 47.27, "volume": 1132457.0}, {"date": "2024-04-24", "close": 47.5, "volume": 1428682.0}, {"date": "2024-04-25", "close": 47.36, "volume": 1308040.0}, {"date": "2024-04-26", "close": 47.52, "volume": 874340.0}, {"date": "2024-04-29", "close": 47.67, "volume": 774316.0}, {"date": "2024-04-30", "close": 46.89, "volume": 1431683.0}, {"date": "2024-05-01", "close": 46.55, "volume": 2227784.0}, {"date": "2024-05-02", "close": 46.89, "volume": 1581186.0}, {"date": "2024-05-03", "close": 47.3, "volume": 1245957.0}, {"date": "2024-05-06", "close": 47.46, "volume": 1143341.0}, {"date": "2024-05-07", "close": 47.59, "volume": 1636837.0}, {"date": "2024-05-08", "close": 47.9, "volume": 1795833.0}, {"date": "2024-05-09", "close": 47.0, "volume": 1638641.0}, {"date": "2024-05-10", "close": 46.69, "volume": 1152134.0}, {"date": "2024-05-13", "close": 46.3, "volume": 1180401.0}, {"date": "2024-05-14", "close": 46.71, "volume": 1819565.0}, {"date": "2024-05-15", "close": 46.68, "volume": 1175636.0}, {"date": "2024-05-16", "close": 46.23, "volume": 1604204.0}, {"date": "2024-05-17", "close": 46.68, "volume": 1388020.0}, {"date": "2024-05-20", "close": 47.05, "volume": 1214629.0}, {"date": "2024-05-21", "close": 46.78, "volume": 951679.0}, {"date": "2024-05-22", "close": 45.94, "volume": 1225918.0}, {"date": "2024-05-23", "close": 45.41, "volume": 1343811.0}, {"date": "2024-05-24", "close": 45.46, "volume": 863466.0}, {"date": "2024-05-28", "close": 45.56, "volume": 898775.0}, {"date": "2024-05-29", "close": 45.26, "volume": 690400.0}, {"date": "2024-05-30", "close": 45.03, "volume": 1509942.0}, {"date": "2024-05-31", "close": 45.88, "volume": 1219031.0}, {"date": "2024-06-03", "close": 45.24, "volume": 1288499.0}, {"date": "2024-06-04", "close": 45.35, "volume": 1204913.0}, {"date": "2024-06-05", "close": 45.79, "volume": 780929.0}, {"date": "2024-06-06", "close": 46.16, "volume": 1004662.0}, {"date": "2024-06-07", "close": 46.22, "volume": 1243550.0}, {"date": "2024-06-10", "close": 46.98, "volume": 1056500.0}, {"date": "2024-06-11", "close": 46.46, "volume": 1024336.0}, {"date": "2024-06-12", "close": 46.45, "volume": 856759.0}, {"date": "2024-06-13", "close": 46.14, "volume": 748098.0}, {"date": "2024-06-14", "close": 45.64, "volume": 1345123.0}, {"date": "2024-06-17", "close": 46.09, "volume": 769308.0}, {"date": "2024-06-18", "close": 46.09, "volume": 887885.0}, {"date": "2024-06-20", "close": 46.6, "volume": 1236155.0}, {"date": "2024-06-21", "close": 46.75, "volume": 1254293.0}, {"date": "2024-06-24", "close": 47.53, "volume": 1968089.0}, {"date": "2024-06-25", "close": 47.66, "volume": 941992.0}, {"date": "2024-06-26", "close": 47.64, "volume": 1089206.0}, {"date": "2024-06-27", "close": 47.7, "volume": 910193.0}, {"date": "2024-06-28", "close": 47.98, "volume": 1377841.0}, {"date": "2024-07-01", "close": 48.17, "volume": 1122058.0}, {"date": "2024-07-02", "close": 48.25, "volume": 940028.0}, {"date": "2024-07-03", "close": 48.58, "volume": 705142.0}, {"date": "2024-07-05", "close": 48.17, "volume": 703090.0}, {"date": "2024-07-08", "close": 48.22, "volume": 1163755.0}, {"date": "2024-07-09", "close": 48.33, "volume": 1141695.0}, {"date": "2024-07-10", "close": 48.13, "volume": 692074.0}, {"date": "2024-07-11", "close": 48.29, "volume": 1500593.0}, {"date": "2024-07-12", "close": 48.44, "volume": 1159152.0}, {"date": "2024-07-15", "close": 48.71, "volume": 1135263.0}, {"date": "2024-07-16", "close": 48.88, "volume": 1645377.0}, {"date": "2024-07-17", "close": 48.82, "volume": 1253882.0}, {"date": "2024-07-18", "close": 49.02, "volume": 1672407.0}, {"date": "2024-07-19", "close": 48.95, "volume": 1649712.0}, {"date": "2024-07-22", "close": 49.15, "volume": 1478985.0}, {"date": "2024-07-23", "close": 48.9, "volume": 1524336.0}, {"date": "2024-07-24", "close": 48.0, "volume": 1897799.0}, {"date": "2024-07-25", "close": 47.72, "volume": 1205682.0}, {"date": "2024-07-26", "close": 48.1, "volume": 1366597.0}, {"date": "2024-07-29", "close": 48.02, "volume": 699793.0}, {"date": "2024-07-30", "close": 48.33, "volume": 1307702.0}, {"date": "2024-07-31", "close": 48.08, "volume": 935852.0}, {"date": "2024-08-01", "close": 47.93, "volume": 1747669.0}, {"date": "2024-08-02", "close": 47.07, "volume": 3293657.0}, {"date": "2024-08-05", "close": 45.73, "volume": 1702140.0}, {"date": "2024-08-06", "close": 46.77, "volume": 2538884.0}, {"date": "2024-08-07", "close": 46.42, "volume": 1223645.0}, {"date": "2024-08-08", "close": 46.3, "volume": 1978849.0}, {"date": "2024-08-09", "close": 45.62, "volume": 1126234.0}, {"date": "2024-08-12", "close": 44.77, "volume": 2204507.0}, {"date": "2024-08-13", "close": 44.66, "volume": 2884439.0}, {"date": "2024-08-14", "close": 45.58, "volume": 1270656.0}, {"date": "2024-08-15", "close": 46.12, "volume": 1874859.0}, {"date": "2024-08-16", "close": 46.87, "volume": 1183781.0}, {"date": "2024-08-19", "close": 47.08, "volume": 1647653.0}, {"date": "2024-08-20", "close": 46.36, "volume": 1475817.0}, {"date": "2024-08-21", "close": 46.55, "volume": 1805870.0}, {"date": "2024-08-22", "close": 46.54, "volume": 944541.0}, {"date": "2024-08-23", "close": 46.97, "volume": 1350431.0}, {"date": "2024-08-26", "close": 47.13, "volume": 892589.0}, {"date": "2024-08-27", "close": 46.51, "volume": 1497135.0}, {"date": "2024-08-28", "close": 46.13, "volume": 1280307.0}, {"date": "2024-08-29", "close": 47.23, "volume": 1564064.0}, {"date": "2024-08-30", "close": 47.33, "volume": 721977.0}, {"date": "2024-09-03", "close": 46.69, "volume": 1374303.0}, {"date": "2024-09-04", "close": 46.52, "volume": 1054941.0}, {"date": "2024-09-05", "close": 46.65, "volume": 955969.0}, {"date": "2024-09-06", "close": 46.3, "volume": 1059791.0}, {"date": "2024-09-09", "close": 46.31, "volume": 940943.0}, {"date": "2024-09-10", "close": 46.56, "volume": 819611.0}, {"date": "2024-09-11", "close": 46.57, "volume": 1045545.0}, {"date": "2024-09-12", "close": 46.98, "volume": 1932217.0}, {"date": "2024-09-13", "close": 47.4, "volume": 821782.0}, {"date": "2024-09-16", "close": 47.59, "volume": 1094375.0}, {"date": "2024-09-17", "close": 47.56, "volume": 1609808.0}, {"date": "2024-09-18", "close": 47.36, "volume": 891157.0}, {"date": "2024-09-19", "close": 47.19, "volume": 1697073.0}, {"date": "2024-09-20", "close": 47.17, "volume": 895908.0}, {"date": "2024-09-23", "close": 47.65, "volume": 1339515.0}, {"date": "2024-09-24", "close": 47.48, "volume": 953832.0}, {"date": "2024-09-25", "close": 47.29, "volume": 1158194.0}, {"date": "2024-09-26", "close": 46.66, "volume": 2616994.0}, {"date": "2024-09-27", "close": 46.99, "volume": 951725.0}, {"date": "2024-09-30", "close": 47.13, "volume": 2127822.0}, {"date": "2024-10-01", "close": 47.39, "volume": 1682613.0}, {"date": "2024-10-02", "close": 47.18, "volume": 2126959.0}, {"date": "2024-10-03", "close": 47.48, "volume": 1504437.0}, {"date": "2024-10-04", "close": 47.65, "volume": 946663.0}, {"date": "2024-10-07", "close": 47.65, "volume": 1545124.0}, {"date": "2024-10-08", "close": 47.08, "volume": 1717899.0}, {"date": "2024-10-09", "close": 47.45, "volume": 1180912.0}, {"date": "2024-10-10", "close": 47.53, "volume": 730990.0}, {"date": "2024-10-11", "close": 47.69, "volume": 1043833.0}, {"date": "2024-10-14", "close": 47.68, "volume": 668851.0}, {"date": "2024-10-15", "close": 47.23, "volume": 1701285.0}, {"date": "2024-10-16", "close": 47.43, "volume": 1771569.0}, {"date": "2024-10-17", "close": 47.1, "volume": 1225369.0}, {"date": "2024-10-18", "close": 47.11, "volume": 1029822.0}, {"date": "2024-10-21", "close": 46.68, "volume": 1695924.0}, {"date": "2024-10-22", "close": 46.86, "volume": 678137.0}, {"date": "2024-10-23", "close": 46.94, "volume": 2011090.0}, {"date": "2024-10-24", "close": 46.92, "volume": 898543.0}, {"date": "2024-10-25", "close": 46.85, "volume": 1507858.0}, {"date": "2024-10-28", "close": 46.65, "volume": 820028.0}, {"date": "2024-10-29", "close": 46.82, "volume": 2030184.0}, {"date": "2024-10-30", "close": 46.74, "volume": 888758.0}, {"date": "2024-10-31", "close": 46.5, "volume": 1567903.0}, {"date": "2024-11-01", "close": 46.48, "volume": 1442622.0}, {"date": "2024-11-04", "close": 46.79, "volume": 2812434.0}, {"date": "2024-11-05", "close": 47.49, "volume": 1477560.0}, {"date": "2024-11-06", "close": 48.38, "volume": 2279221.0}, {"date": "2024-11-07", "close": 48.35, "volume": 1926348.0}, {"date": "2024-11-08", "close": 48.18, "volume": 1390744.0}, {"date": "2024-11-11", "close": 48.13, "volume": 942761.0}, {"date": "2024-11-12", "close": 47.85, "volume": 1448407.0}, {"date": "2024-11-13", "close": 46.99, "volume": 1353317.0}, {"date": "2024-11-14", "close": 47.45, "volume": 1242882.0}, {"date": "2024-11-15", "close": 47.85, "volume": 2874948.0}, {"date": "2024-11-18", "close": 48.28, "volume": 2612008.0}, {"date": "2024-11-19", "close": 48.49, "volume": 1112422.0}, {"date": "2024-11-20", "close": 48.49, "volume": 1783278.0}, {"date": "2024-11-21", "close": 49.13, "volume": 1477052.0}, {"date": "2024-11-22", "close": 49.63, "volume": 1896621.0}, {"date": "2024-11-25", "close": 49.16, "volume": 1471528.0}, {"date": "2024-11-26", "close": 49.65, "volume": 1670761.0}, {"date": "2024-11-27", "close": 50.31, "volume": 1277899.0}, {"date": "2024-11-29", "close": 51.32, "volume": 1291263.0}, {"date": "2024-12-02", "close": 50.65, "volume": 3312209.0}, {"date": "2024-12-03", "close": 50.67, "volume": 1156661.0}, {"date": "2024-12-04", "close": 49.78, "volume": 1993023.0}, {"date": "2024-12-05", "close": 50.17, "volume": 1798916.0}, {"date": "2024-12-06", "close": 49.92, "volume": 1642427.0}, {"date": "2024-12-09", "close": 49.15, "volume": 1195300.0}, {"date": "2024-12-10", "close": 48.68, "volume": 1970309.0}, {"date": "2024-12-11", "close": 49.15, "volume": 1642761.0}, {"date": "2024-12-12", "close": 49.31, "volume": 1582756.0}, {"date": "2024-12-13", "close": 49.09, "volume": 756559.0}, {"date": "2024-12-16", "close": 48.38, "volume": 1811476.0}, {"date": "2024-12-17", "close": 48.04, "volume": 1309004.0}, {"date": "2024-12-18", "close": 47.04, "volume": 2721478.0}, {"date": "2024-12-19", "close": 47.15, "volume": 1818107.0}, {"date": "2024-12-20", "close": 47.55, "volume": 2099214.0}, {"date": "2024-12-23", "close": 47.95, "volume": 1024802.0}, {"date": "2024-12-24", "close": 48.67, "volume": 1188705.0}, {"date": "2024-12-26", "close": 47.89, "volume": 1456551.0}, {"date": "2024-12-27", "close": 47.88, "volume": 796314.0}, {"date": "2024-12-30", "close": 48.01, "volume": 852554.0}, {"date": "2024-12-31", "close": 48.16, "volume": 782611.0}, {"date": "2025-01-02", "close": 48.72, "volume": 1298468.0}, {"date": "2025-01-03", "close": 48.79, "volume": 928228.0}, {"date": "2025-01-06", "close": 48.86, "volume": 1264141.0}, {"date": "2025-01-07", "close": 48.65, "volume": 1070305.0}, {"date": "2025-01-08", "close": 49.46, "volume": 1092692.0}, {"date": "2025-01-10", "close": 49.18, "volume": 1361355.0}, {"date": "2025-01-13", "close": 49.59, "volume": 1562339.0}, {"date": "2025-01-14", "close": 50.49, "volume": 4885765.0}, {"date": "2025-01-15", "close": 50.79, "volume": 2721600.0}, {"date": "2025-01-16", "close": 51.48, "volume": 1348661.0}, {"date": "2025-01-17", "close": 51.71, "volume": 1492719.0}, {"date": "2025-01-21", "close": 52.47, "volume": 1854939.0}, {"date": "2025-01-22", "close": 51.95, "volume": 2144653.0}, {"date": "2025-01-23", "close": 52.08, "volume": 1272771.0}, {"date": "2025-01-24", "close": 52.1, "volume": 1186189.0}, {"date": "2025-01-27", "close": 51.11, "volume": 1913721.0}, {"date": "2025-01-28", "close": 51.76, "volume": 1839564.0}, {"date": "2025-01-29", "close": 51.9, "volume": 1124379.0}, {"date": "2025-01-30", "close": 52.13, "volume": 3946635.0}, {"date": "2025-01-31", "close": 51.57, "volume": 2097683.0}, {"date": "2025-02-03", "close": 52.31, "volume": 2349112.0}, {"date": "2025-02-04", "close": 52.71, "volume": 1600052.0}, {"date": "2025-02-05", "close": 53.06, "volume": 1708122.0}, {"date": "2025-02-06", "close": 52.35, "volume": 1416114.0}, {"date": "2025-02-07", "close": 52.18, "volume": 1831963.0}, {"date": "2025-02-10", "close": 52.63, "volume": 1526023.0}, {"date": "2025-02-11", "close": 52.08, "volume": 1818485.0}, {"date": "2025-02-12", "close": 50.38, "volume": 1058692.0}, {"date": "2025-02-13", "close": 51.38, "volume": 1491433.0}, {"date": "2025-02-14", "close": 51.57, "volume": 1161547.0}, {"date": "2025-02-18", "close": 52.39, "volume": 2281907.0}, {"date": "2025-02-19", "close": 52.16, "volume": 795371.0}, {"date": "2025-02-20", "close": 52.24, "volume": 1713558.0}, {"date": "2025-02-21", "close": 51.71, "volume": 1186013.0}, {"date": "2025-02-24", "close": 51.41, "volume": 2049115.0}, {"date": "2025-02-25", "close": 51.26, "volume": 1459685.0}, {"date": "2025-02-26", "close": 51.4, "volume": 1647840.0}, {"date": "2025-02-27", "close": 51.29, "volume": 1021194.0}, {"date": "2025-02-28", "close": 51.91, "volume": 1889869.0}, {"date": "2025-03-03", "close": 51.57, "volume": 1063085.0}, {"date": "2025-03-04", "close": 50.7, "volume": 1708943.0}, {"date": "2025-03-05", "close": 50.37, "volume": 2074408.0}, {"date": "2025-03-06", "close": 49.64, "volume": 1965897.0}, {"date": "2025-03-07", "close": 50.33, "volume": 1346408.0}, {"date": "2025-03-10", "close": 50.5, "volume": 1571143.0}, {"date": "2025-03-11", "close": 50.65, "volume": 1420011.0}, {"date": "2025-03-12", "close": 50.87, "volume": 1268516.0}, {"date": "2025-03-13", "close": 50.43, "volume": 1191737.0}, {"date": "2025-03-14", "close": 51.49, "volume": 1182935.0}, {"date": "2025-03-17", "close": 52.22, "volume": 1243420.0}, {"date": "2025-03-18", "close": 52.09, "volume": 890507.0}, {"date": "2025-03-19", "close": 52.38, "volume": 1102190.0}, {"date": "2025-03-20", "close": 52.23, "volume": 1361683.0}, {"date": "2025-03-21", "close": 51.6, "volume": 1200820.0}, {"date": "2025-03-24", "close": 51.97, "volume": 882403.0}, {"date": "2025-03-25", "close": 51.94, "volume": 1306656.0}, {"date": "2025-03-26", "close": 52.21, "volume": 1406032.0}, {"date": "2025-03-27", "close": 52.04, "volume": 1032843.0}, {"date": "2025-03-28", "close": 52.07, "volume": 1167138.0}, {"date": "2025-03-31", "close": 51.94, "volume": 1643383.0}, {"date": "2025-04-01", "close": 52.26, "volume": 837130.0}, {"date": "2025-04-02", "close": 52.57, "volume": 947107.0}, {"date": "2025-04-03", "close": 50.62, "volume": 1760107.0}, {"date": "2025-04-04", "close": 47.02, "volume": 5268633.0}, {"date": "2025-04-07", "close": 45.96, "volume": 3714788.0}, {"date": "2025-04-08", "close": 45.07, "volume": 3013342.0}, {"date": "2025-04-09", "close": 47.17, "volume": 3249703.0}, {"date": "2025-04-10", "close": 45.81, "volume": 1787788.0}, {"date": "2025-04-11", "close": 46.56, "volume": 1461389.0}, {"date": "2025-04-14", "close": 47.69, "volume": 1131317.0}, {"date": "2025-04-15", "close": 48.37, "volume": 1124721.0}, {"date": "2025-04-16", "close": 48.2, "volume": 1359895.0}, {"date": "2025-04-17", "close": 48.64, "volume": 1128816.0}, {"date": "2025-04-21", "close": 47.63, "volume": 1270416.0}, {"date": "2025-04-22", "close": 48.62, "volume": 1075585.0}, {"date": "2025-04-23", "close": 48.77, "volume": 1106132.0}, {"date": "2025-04-24", "close": 49.64, "volume": 1038722.0}, {"date": "2025-04-25", "close": 49.47, "volume": 638014.0}, {"date": "2025-04-28", "close": 49.48, "volume": 869784.0}, {"date": "2025-04-29", "close": 49.21, "volume": 939478.0}, {"date": "2025-04-30", "close": 48.24, "volume": 1090365.0}, {"date": "2025-05-01", "close": 47.93, "volume": 1072129.0}, {"date": "2025-05-02", "close": 48.41, "volume": 853839.0}, {"date": "2025-05-05", "close": 47.49, "volume": 1487870.0}, {"date": "2025-05-06", "close": 47.1, "volume": 1489031.0}, {"date": "2025-05-07", "close": 47.93, "volume": 1278102.0}, {"date": "2025-05-08", "close": 48.06, "volume": 2001058.0}, {"date": "2025-05-09", "close": 48.44, "volume": 1078812.0}, {"date": "2025-05-12", "close": 48.97, "volume": 1299088.0}, {"date": "2025-05-13", "close": 49.94, "volume": 1343509.0}, {"date": "2025-05-14", "close": 48.88, "volume": 1148366.0}, {"date": "2025-05-15", "close": 49.19, "volume": 1015271.0}, {"date": "2025-05-16", "close": 49.14, "volume": 1350012.0}, {"date": "2025-05-19", "close": 48.8, "volume": 1142449.0}, {"date": "2025-05-20", "close": 48.92, "volume": 843007.0}, {"date": "2025-05-21", "close": 48.28, "volume": 1035705.0}, {"date": "2025-05-22", "close": 48.06, "volume": 1722935.0}, {"date": "2025-05-23", "close": 48.33, "volume": 1115482.0}, {"date": "2025-05-27", "close": 48.8, "volume": 1153948.0}, {"date": "2025-05-28", "close": 48.42, "volume": 643446.0}, {"date": "2025-05-29", "close": 48.04, "volume": 1044761.0}, {"date": "2025-05-30", "close": 47.77, "volume": 1020988.0}, {"date": "2025-06-02", "close": 47.97, "volume": 1258919.0}, {"date": "2025-06-03", "close": 48.7, "volume": 1797954.0}, {"date": "2025-06-04", "close": 47.95, "volume": 799012.0}, {"date": "2025-06-05", "close": 48.21, "volume": 1979077.0}, {"date": "2025-06-06", "close": 48.75, "volume": 983302.0}, {"date": "2025-06-09", "close": 48.35, "volume": 1919659.0}, {"date": "2025-06-10", "close": 48.7, "volume": 958931.0}, {"date": "2025-06-11", "close": 48.93, "volume": 1992087.0}, {"date": "2025-06-12", "close": 49.24, "volume": 675858.0}, {"date": "2025-06-13", "close": 49.13, "volume": 1016507.0}, {"date": "2025-06-16", "close": 48.82, "volume": 1642926.0}, {"date": "2025-06-17", "close": 48.59, "volume": 708475.0}, {"date": "2025-06-18", "close": 48.73, "volume": 1733977.0}, {"date": "2025-06-20", "close": 48.74, "volume": 787177.0}, {"date": "2025-06-23", "close": 48.57, "volume": 1487787.0}, {"date": "2025-06-24", "close": 48.65, "volume": 1126686.0}, {"date": "2025-06-25", "close": 48.03, "volume": 1799430.0}, {"date": "2025-06-26", "close": 48.82, "volume": 837630.0}, {"date": "2025-06-27", "close": 48.94, "volume": 2021895.0}, {"date": "2025-06-30", "close": 48.86, "volume": 1206717.0}, {"date": "2025-07-01", "close": 48.39, "volume": 2089463.0}, {"date": "2025-07-02", "close": 48.94, "volume": 1167781.0}, {"date": "2025-07-03", "close": 49.1, "volume": 681274.0}, {"date": "2025-07-07", "close": 48.57, "volume": 1028327.0}, {"date": "2025-07-08", "close": 48.82, "volume": 1632408.0}, {"date": "2025-07-09", "close": 48.7, "volume": 902915.0}, {"date": "2025-07-10", "close": 48.71, "volume": 1079604.0}, {"date": "2025-07-11", "close": 48.82, "volume": 1160245.0}, {"date": "2025-07-14", "close": 48.99, "volume": 1029079.0}, {"date": "2025-07-15", "close": 48.72, "volume": 1404851.0}, {"date": "2025-07-16", "close": 48.66, "volume": 1533442.0}, {"date": "2025-07-17", "close": 48.61, "volume": 1302299.0}, {"date": "2025-07-18", "close": 49.11, "volume": 1278282.0}, {"date": "2025-07-21", "close": 48.4, "volume": 1580019.0}, {"date": "2025-07-22", "close": 48.64, "volume": 1391783.0}, {"date": "2025-07-23", "close": 48.68, "volume": 1124750.0}, {"date": "2025-07-24", "close": 49.11, "volume": 1335682.0}, {"date": "2025-07-25", "close": 49.09, "volume": 792390.0}, {"date": "2025-07-28", "close": 49.1, "volume": 1288327.0}, {"date": "2025-07-29", "close": 49.77, "volume": 1444504.0}, {"date": "2025-07-30", "close": 49.8, "volume": 1018313.0}, {"date": "2025-07-31", "close": 50.07, "volume": 1076816.0}, {"date": "2025-08-01", "close": 49.45, "volume": 1884452.0}, {"date": "2025-08-04", "close": 49.81, "volume": 1137902.0}, {"date": "2025-08-05", "close": 49.26, "volume": 1409717.0}, {"date": "2025-08-06", "close": 49.29, "volume": 1584230.0}, {"date": "2025-08-07", "close": 48.91, "volume": 1321862.0}, {"date": "2025-08-08", "close": 49.09, "volume": 2580788.0}, {"date": "2025-08-11", "close": 48.61, "volume": 1361866.0}, {"date": "2025-08-12", "close": 48.94, "volume": 923013.0}, {"date": "2025-08-13", "close": 48.43, "volume": 1990790.0}, {"date": "2025-08-14", "close": 48.06, "volume": 805295.0}, {"date": "2025-08-15", "close": 48.06, "volume": 1106265.0}, {"date": "2025-08-18", "close": 48.03, "volume": 1464758.0}, {"date": "2025-08-19", "close": 47.95, "volume": 1130947.0}, {"date": "2025-08-20", "close": 48.06, "volume": 777409.0}, {"date": "2025-08-21", "close": 48.13, "volume": 841739.0}, {"date": "2025-08-22", "close": 48.27, "volume": 708651.0}, {"date": "2025-08-25", "close": 48.0, "volume": 989613.0}, {"date": "2025-08-26", "close": 48.08, "volume": 859188.0}, {"date": "2025-08-27", "close": 48.2, "volume": 838126.0}, {"date": "2025-08-28", "close": 48.5, "volume": 552679.0}, {"date": "2025-08-29", "close": 48.7, "volume": 945035.0}, {"date": "2025-09-02", "close": 48.41, "volume": 1139104.0}, {"date": "2025-09-03", "close": 48.18, "volume": 1015867.0}, {"date": "2025-09-04", "close": 48.13, "volume": 1228852.0}, {"date": "2025-09-05", "close": 47.76, "volume": 1232486.0}, {"date": "2025-09-08", "close": 47.47, "volume": 1639187.0}, {"date": "2025-09-09", "close": 47.64, "volume": 1093305.0}, {"date": "2025-09-10", "close": 47.64, "volume": 1583084.0}, {"date": "2025-09-11", "close": 47.79, "volume": 1229761.0}, {"date": "2025-09-12", "close": 47.76, "volume": 686897.0}, {"date": "2025-09-15", "close": 47.6, "volume": 1725905.0}, {"date": "2025-09-16", "close": 47.71, "volume": 1436073.0}, {"date": "2025-09-17", "close": 47.74, "volume": 1238386.0}, {"date": "2025-09-18", "close": 47.81, "volume": 1814737.0}, {"date": "2025-09-19", "close": 46.92, "volume": 2784865.0}, {"date": "2025-09-22", "close": 46.51, "volume": 2090846.0}, {"date": "2025-09-23", "close": 46.7, "volume": 1522646.0}, {"date": "2025-09-24", "close": 47.42, "volume": 1305420.0}, {"date": "2025-09-25", "close": 47.4, "volume": 1042324.0}, {"date": "2025-09-26", "close": 47.56, "volume": 1117715.0}, {"date": "2025-09-29", "close": 46.98, "volume": 1870656.0}, {"date": "2025-09-30", "close": 46.93, "volume": 3027150.0}, {"date": "2025-10-01", "close": 46.88, "volume": 1475496.0}, {"date": "2025-10-02", "close": 46.62, "volume": 1693244.0}, {"date": "2025-10-03", "close": 46.64, "volume": 1798283.0}, {"date": "2025-10-06", "close": 46.25, "volume": 1750892.0}, {"date": "2025-10-07", "close": 46.47, "volume": 1918691.0}, {"date": "2025-10-08", "close": 46.35, "volume": 1520495.0}, {"date": "2025-10-09", "close": 45.64, "volume": 2254405.0}, {"date": "2025-10-10", "close": 44.68, "volume": 2563478.0}, {"date": "2025-10-13", "close": 45.45, "volume": 2323102.0}, {"date": "2025-10-14", "close": 45.31, "volume": 1666629.0}, {"date": "2025-10-15", "close": 45.86, "volume": 2005173.0}, {"date": "2025-10-16", "close": 45.45, "volume": 1856576.0}, {"date": "2025-10-17", "close": 45.63, "volume": 1140240.0}, {"date": "2025-10-20", "close": 46.35, "volume": 2271948.0}, {"date": "2025-10-21", "close": 46.25, "volume": 1377727.0}, {"date": "2025-10-22", "close": 46.61, "volume": 1572165.0}, {"date": "2025-10-23", "close": 46.93, "volume": 1618994.0}, {"date": "2025-10-24", "close": 46.74, "volume": 954462.0}, {"date": "2025-10-27", "close": 46.91, "volume": 1127107.0}, {"date": "2025-10-28", "close": 46.95, "volume": 2120022.0}, {"date": "2025-10-29", "close": 46.67, "volume": 1521855.0}, {"date": "2025-10-30", "close": 46.91, "volume": 2046186.0}, {"date": "2025-10-31", "close": 46.64, "volume": 1702190.0}, {"date": "2025-11-03", "close": 46.62, "volume": 1730997.0}, {"date": "2025-11-04", "close": 46.55, "volume": 1667717.0}, {"date": "2025-11-05", "close": 46.97, "volume": 1757185.0}, {"date": "2025-11-06", "close": 47.04, "volume": 1688729.0}, {"date": "2025-11-07", "close": 47.2, "volume": 1167105.0}, {"date": "2025-11-10", "close": 47.35, "volume": 2171327.0}, {"date": "2025-11-11", "close": 47.47, "volume": 1937929.0}, {"date": "2025-11-12", "close": 46.22, "volume": 1985985.0}, {"date": "2025-11-13", "close": 46.25, "volume": 1721230.0}, {"date": "2025-11-14", "close": 46.95, "volume": 2589115.0}, {"date": "2025-11-17", "close": 46.58, "volume": 1916373.0}, {"date": "2025-11-18", "close": 46.79, "volume": 1255004.0}, {"date": "2025-11-19", "close": 46.81, "volume": 850122.0}, {"date": "2025-11-20", "close": 46.79, "volume": 1511153.0}, {"date": "2025-11-21", "close": 47.0, "volume": 1426363.0}, {"date": "2025-11-24", "close": 46.93, "volume": 2493177.0}, {"date": "2025-11-25", "close": 47.15, "volume": 1693522.0}, {"date": "2025-11-26", "close": 47.39, "volume": 1916998.0}, {"date": "2025-11-28", "close": 47.66, "volume": 1347913.0}, {"date": "2025-12-01", "close": 47.71, "volume": 1110641.0}, {"date": "2025-12-02", "close": 47.19, "volume": 1510883.0}, {"date": "2025-12-03", "close": 47.6, "volume": 1169294.0}, {"date": "2025-12-04", "close": 48.08, "volume": 1301695.0}, {"date": "2025-12-05", "close": 47.98, "volume": 1561253.0}, {"date": "2025-12-08", "close": 47.65, "volume": 1175101.0}, {"date": "2025-12-09", "close": 47.42, "volume": 862917.0}, {"date": "2025-12-10", "close": 47.4, "volume": 1898327.0}, {"date": "2025-12-11", "close": 47.33, "volume": 1449446.0}, {"date": "2025-12-12", "close": 47.41, "volume": 1150693.0}, {"date": "2025-12-15", "close": 47.53, "volume": 1705043.0}, {"date": "2025-12-16", "close": 46.8, "volume": 1962359.0}, {"date": "2025-12-17", "close": 47.07, "volume": 1467355.0}, {"date": "2025-12-18", "close": 46.82, "volume": 1384070.0}, {"date": "2025-12-19", "close": 46.7, "volume": 1965929.0}, {"date": "2025-12-22", "close": 46.96, "volume": 1751223.0}, {"date": "2025-12-23", "close": 47.19, "volume": 1291472.0}, {"date": "2025-12-24", "close": 47.18, "volume": 866797.0}, {"date": "2025-12-26", "close": 46.98, "volume": 1282753.0}, {"date": "2025-12-29", "close": 46.98, "volume": 2168416.0}, {"date": "2025-12-30", "close": 47.2, "volume": 1401264.0}, {"date": "2025-12-31", "close": 47.02, "volume": 1415555.0}, {"date": "2026-01-02", "close": 47.43, "volume": 1858644.0}, {"date": "2026-01-05", "close": 47.47, "volume": 2205856.0}, {"date": "2026-01-06", "close": 46.72, "volume": 4470621.0}, {"date": "2026-01-07", "close": 47.0, "volume": 1769816.0}, {"date": "2026-01-08", "close": 47.56, "volume": 1274154.0}, {"date": "2026-01-09", "close": 48.03, "volume": 1758365.0}, {"date": "2026-01-12", "close": 48.41, "volume": 1612069.0}, {"date": "2026-01-13", "close": 49.03, "volume": 2116212.0}, {"date": "2026-01-14", "close": 49.12, "volume": 1841234.0}, {"date": "2026-01-15", "close": 49.1, "volume": 1933490.0}, {"date": "2026-01-16", "close": 49.32, "volume": 1917279.0}, {"date": "2026-01-20", "close": 48.97, "volume": 1810540.0}, {"date": "2026-01-21", "close": 49.04, "volume": 1984820.0}, {"date": "2026-01-22", "close": 49.18, "volume": 2142610.0}, {"date": "2026-01-23", "close": 49.25, "volume": 1815104.0}, {"date": "2026-01-26", "close": 49.33, "volume": 1525333.0}, {"date": "2026-01-27", "close": 49.78, "volume": 1727484.0}, {"date": "2026-01-28", "close": 50.04, "volume": 1567499.0}, {"date": "2026-01-29", "close": 50.35, "volume": 3420653.0}, {"date": "2026-01-30", "close": 50.03, "volume": 1960097.0}, {"date": "2026-02-02", "close": 49.59, "volume": 2770332.0}, {"date": "2026-02-03", "close": 50.34, "volume": 1811735.0}, {"date": "2026-02-04", "close": 50.62, "volume": 1951838.0}, {"date": "2026-02-05", "close": 50.72, "volume": 1608264.0}, {"date": "2026-02-06", "close": 50.68, "volume": 2020915.0}, {"date": "2026-02-09", "close": 50.95, "volume": 1858852.0}, {"date": "2026-02-10", "close": 51.21, "volume": 2063752.0}, {"date": "2026-02-11", "close": 50.49, "volume": 1402062.0}, {"date": "2026-02-12", "close": 50.27, "volume": 1677267.0}, {"date": "2026-02-13", "close": 51.31, "volume": 2266169.0}, {"date": "2026-02-17", "close": 51.39, "volume": 2549570.0}, {"date": "2026-02-18", "close": 51.56, "volume": 1611614.0}, {"date": "2026-02-19", "close": 51.51, "volume": 1569606.0}, {"date": "2026-02-20", "close": 51.79, "volume": 954044.0}, {"date": "2026-02-23", "close": 51.71, "volume": 1221406.0}, {"date": "2026-02-24", "close": 51.58, "volume": 1580773.0}, {"date": "2026-02-25", "close": 51.33, "volume": 993003.0}, {"date": "2026-02-26", "close": 51.8, "volume": 909358.0}, {"date": "2026-02-27", "close": 52.04, "volume": 1026840.0}, {"date": "2026-03-02", "close": 52.68, "volume": 2299586.0}, {"date": "2026-03-03", "close": 52.52, "volume": 1844315.0}, {"date": "2026-03-04", "close": 52.62, "volume": 1386975.0}, {"date": "2026-03-05", "close": 52.66, "volume": 1227600.0}, {"date": "2026-03-06", "close": 52.6, "volume": 1900089.0}, {"date": "2026-03-09", "close": 52.29, "volume": 1517519.0}, {"date": "2026-03-10", "close": 51.86, "volume": 2219915.0}, {"date": "2026-03-11", "close": 52.41, "volume": 1267525.0}, {"date": "2026-03-12", "close": 52.06, "volume": 1203117.0}, {"date": "2026-03-13", "close": 52.21, "volume": 1425057.0}, {"date": "2026-03-16", "close": 52.31, "volume": 832687.0}, {"date": "2026-03-17", "close": 52.66, "volume": 1305487.0}, {"date": "2026-03-18", "close": 52.51, "volume": 1233300.0}, {"date": "2026-03-19", "close": 53.06, "volume": 2469500.0}, {"date": "2026-03-20", "close": 52.86, "volume": 2292413.0}, {"date": "2026-03-23", "close": 53.11, "volume": 1469336.0}, {"date": "2026-03-24", "close": 53.53, "volume": 2107396.0}, {"date": "2026-03-25", "close": 53.37, "volume": 1142538.0}, {"date": "2026-03-26", "close": 53.81, "volume": 2198241.0}, {"date": "2026-03-27", "close": 53.48, "volume": 2141672.0}, {"date": "2026-03-30", "close": 53.26, "volume": 1362420.0}, {"date": "2026-03-31", "close": 52.64, "volume": 2868072.0}, {"date": "2026-04-01", "close": 52.09, "volume": 4689078.0}, {"date": "2026-04-02", "close": 52.37, "volume": 1457823.0}, {"date": "2026-04-06", "close": 52.26, "volume": 1131916.0}, {"date": "2026-04-07", "close": 52.73, "volume": 1509754.0}, {"date": "2026-04-08", "close": 52.51, "volume": 1936798.0}, {"date": "2026-04-09", "close": 52.36, "volume": 1300098.0}, {"date": "2026-04-10", "close": 52.3, "volume": 690003.0}, {"date": "2026-04-13", "close": 52.06, "volume": 1446204.0}, {"date": "2026-04-14", "close": 51.55, "volume": 1549724.0}, {"date": "2026-04-15", "close": 51.33, "volume": 1167206.0}, {"date": "2026-04-16", "close": 51.65, "volume": 1020961.0}, {"date": "2026-04-17", "close": 51.11, "volume": 2085926.0}, {"date": "2026-04-20", "close": 51.25, "volume": 1097973.0}, {"date": "2026-04-21", "close": 51.46, "volume": 1018262.0}, {"date": "2026-04-22", "close": 51.91, "volume": 2047821.0}, {"date": "2026-04-23", "close": 52.16, "volume": 1590584.0}, {"date": "2026-04-24", "close": 51.9, "volume": 1435897.0}, {"date": "2026-04-27", "close": 52.02, "volume": 970553.0}, {"date": "2026-04-28", "close": 52.63, "volume": 1526272.0}, {"date": "2026-04-29", "close": 53.13, "volume": 1143322.0}, {"date": "2026-04-30", "close": 54.12, "volume": 1876819.0}, {"date": "2026-05-01", "close": 53.62, "volume": 1616890.0}, {"date": "2026-05-04", "close": 53.92, "volume": 1701957.0}, {"date": "2026-05-05", "close": 53.9, "volume": 1226088.0}, {"date": "2026-05-06", "close": 52.79, "volume": 2021932.0}, {"date": "2026-05-07", "close": 53.36, "volume": 1208782.0}, {"date": "2026-05-08", "close": 53.16, "volume": 1667791.0}, {"date": "2026-05-11", "close": 53.44, "volume": 1419575.0}, {"date": "2026-05-12", "close": 54.07, "volume": 1298530.0}, {"date": "2026-05-13", "close": 53.17, "volume": 1174136.0}, {"date": "2026-05-14", "close": 53.87, "volume": 1615246.0}, {"date": "2026-05-15", "close": 54.05, "volume": 1810682.0}, {"date": "2026-05-18", "close": 54.46, "volume": 1878188.0}, {"date": "2026-05-19", "close": 54.84, "volume": 1171629.0}, {"date": "2026-05-20", "close": 54.4, "volume": 1207408.0}, {"date": "2026-05-21", "close": 54.18, "volume": 1727444.0}, {"date": "2026-05-22", "close": 54.52, "volume": 862935.0}, {"date": "2026-05-26", "close": 53.33, "volume": 2045665.0}, {"date": "2026-05-27", "close": 52.69, "volume": 1596223.0}, {"date": "2026-05-28", "close": 52.44, "volume": 976979.0}, {"date": "2026-05-29", "close": 51.6, "volume": 1786436.0}, {"date": "2026-06-01", "close": 52.19, "volume": 1589506.0}, {"date": "2026-06-02", "close": 52.73, "volume": 1826841.0}, {"date": "2026-06-03", "close": 52.59, "volume": 1478180.0}, {"date": "2026-06-04", "close": 53.25, "volume": 1905679.0}, {"date": "2026-06-05", "close": 52.77, "volume": 902426.0}, {"date": "2026-06-08", "close": 52.59, "volume": 1351627.0}, {"date": "2026-06-09", "close": 52.13, "volume": 1194780.0}, {"date": "2026-06-10", "close": 52.77, "volume": 1407273.0}, {"date": "2026-06-11", "close": 52.31, "volume": 1832787.0}, {"date": "2026-06-12", "close": 52.13, "volume": 1032583.0}, {"date": "2026-06-15", "close": 51.24, "volume": 2116623.0}, {"date": "2026-06-16", "close": 50.98, "volume": 1527782.0}, {"date": "2026-06-17", "close": 50.61, "volume": 2264640.0}, {"date": "2026-06-18", "close": 50.67, "volume": 2167847.0}, {"date": "2026-06-22", "close": 50.66, "volume": 1256852.0}, {"date": "2026-06-23", "close": 51.65, "volume": 2884634.0}, {"date": "2026-06-24", "close": 50.39, "volume": 3402081.0}, {"date": "2026-06-25", "close": 51.1, "volume": 1037761.0}, {"date": "2026-06-26", "close": 51.44, "volume": 689421.0}, {"date": "2026-06-29", "close": 51.71, "volume": 1281575.0}, {"date": "2026-06-30", "close": 51.85, "volume": 1269366.0}, {"date": "2026-07-01", "close": 51.62, "volume": 966027.0}, {"date": "2026-07-02", "close": 52.06, "volume": 1087475.0}, {"date": "2026-07-06", "close": 51.92, "volume": 1083751.0}, {"date": "2026-07-07", "close": 52.87, "volume": 1635281.0}, {"date": "2026-07-08", "close": 53.3, "volume": 1208105.0}, {"date": "2026-07-09", "close": 52.95, "volume": 815032.0}, {"date": "2026-07-10", "close": 52.7, "volume": 835553.0}, {"date": "2026-07-13", "close": 53.69, "volume": 1129591.0}, {"date": "2026-07-14", "close": 53.82, "volume": 1144172.0}, {"date": "2026-07-15", "close": 53.2, "volume": 920643.0}, {"date": "2026-07-16", "close": 53.95, "volume": 972837.0}, {"date": "2026-07-17", "close": 54.03, "volume": 946287.0}, {"date": "2026-07-20", "close": 54.47, "volume": 933497.0}, {"date": "2026-07-21", "close": 54.4, "volume": 751554.0}, {"date": "2026-07-22", "close": 54.82, "volume": 749775.0}, {"date": "2026-07-23", "close": 54.93, "volume": 1004340.0}, {"date": "2026-07-24", "close": 54.99, "volume": 914431.0}, {"date": "2026-07-27", "close": 54.23, "volume": 1050070.0}, {"date": "2026-07-28", "close": 54.8, "volume": 1339028.0}, {"date": "2026-07-29", "close": 54.82, "volume": 1628887.0}, {"date": "2026-07-30", "close": 54.83, "volume": 1368807.0}, {"date": "2026-07-31", "close": 55.32, "volume": 2117175.0}, {"date": "2026-08-03", "close": 55.14, "volume": 1495100.0}, {"date": "2026-08-04", "close": 55.0, "volume": 1540192.0}, {"date": "2026-08-05", "close": 54.36, "volume": 1010518.0}, {"date": "2026-08-06", "close": 55.03, "volume": 1035049.0}, {"date": "2026-08-07", "close": 54.36, "volume": 1670820.0}], "refreshing": true}