{"ticker": "BP", "overview": {"cik": "313807", "ticker": "BP", "name": "BP PLC", "industry": "Petroleum Refining", "country": "", "sic": "2911", "announcements": [{"form": "13F-HR", "date": "2026-08-07", "title": "Institutional holdings (13F)", "accession": "0001628280-26-054643", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0000313807-26-000016", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "2Q26 BP PLC SEA", "accession": "0001654954-26-007201", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-007185", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "BATCH FILING", "accession": "0001654954-26-007180", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "CONCLUSION OF AUDIT TENDER PROCESS", "accession": "0001654954-26-007071", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "DIRECTORATE CHANGE", "accession": "0001654954-26-007068", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "2Q26 BP TRADING STATEMENT PART 1 OF 1", "accession": "0001654954-26-006633", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-07-06", "title": "TOTAL VOTING RIGHTS - CORRECTION", "accession": "0001654954-26-006511", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-006407", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "BATCH FILING", "accession": "0001654954-26-006395", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001628280-26-045207", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-08", "title": "PAYMENTS TO GOVTS 2025 PART 1 OF 1", "accession": "0001654954-26-005775", "price_sensitive": true}, {"form": "SD", "date": "2026-06-08", "title": "Form SD", "accession": "0000313807-26-000012", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-005581", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "BATCH FILING", "accession": "0001654954-26-005578", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "BP CHAIR REMOVED", "accession": "0001654954-26-005313", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-08", "title": "Institutional holdings (13F)", "accession": "0001628280-26-032698", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-004232", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "BATCH FILING", "accession": "0001654954-26-004204", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "1Q26 SEA PART 1 OF 1", "accession": "0001654954-26-003982", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "Foreign material event", "accession": "0000313807-26-000010", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "RESULT OF AGM", "accession": "0001654954-26-003841", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-20", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-003720", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-14", "title": "1Q26 BP PLC TRADING STATEMENT PART 1 OF 1", "accession": "0001654954-26-003470", "price_sensitive": true}]}, "description": "BP PLC trades as BP on the NYSE, classified under Petroleum Refining (SIC 2911). Privy Trades holds 25 insider filings for the company. The most recent filing on record is dated 20 March 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BP", "has_prices": true, "as_of": "2026-08-07", "last": 41.63, "prev_close": 42.23, "change": -0.5999999999999943, "change_pct": -0.014207909069381823, "session_volume": 4080387.0, "vwap_5": 42.49944363982972, "vwap_20": 42.66243278884018, "vwap_60": 41.26331544511917, "vwap_250": 39.843324065539164, "high_52w": 47.63, "low_52w": 33.31, "avg_volume_20": 7949784.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20034301-T1", "src": "CONGRESS", "ticker": "BP", "cik": "", "company": "BP PLC", "company_raw": "001 - $15,000\nF S: New\nS O: Morgan Stanley IRA\nBP p.l.c. Common Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jonathan Jackson files a buy in BP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034301.pdf", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327763}, {"id": "HOUSE-2026-20034301-T2", "src": "CONGRESS", "ticker": "BP", "cik": "", "company": "BP PLC", "company_raw": "- $15,000\nF S: New\nS O: Morgan Stanley IRA\nJT BP p.l.c. Common Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "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": "Hon. Jonathan Jackson files a buy in BP ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034301.pdf", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329203}, {"id": "HOUSE-2025-20033446-T71", "src": "CONGRESS", "ticker": "BP", "cik": "", "company": "BP PLC", "company_raw": ": New\nS O: Charles Schwab 401K > Schwab 893\nSP BP p.l.c. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps BP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529363}, {"id": "HOUSE-2025-20033446-T72", "src": "CONGRESS", "ticker": "BP", "cik": "", "company": "BP PLC", "company_raw": ": New\nS O: Charles Schwab 401K > Schwab 893\nSP BP p.l.c. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys BP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530803}, {"id": "HOUSE-2025-20033446-T73", "src": "CONGRESS", "ticker": "BP", "cik": "", "company": "BP PLC", "company_raw": ": New\nS O: Charles Schwab 401K > Schwab 893\nSP BP p.l.c. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps BP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530803}, {"id": "HOUSE-2025-20030891-T101", "src": "CONGRESS", "ticker": "BP", "cik": "", "company": "BP PLC", "company_raw": "w\nS O: Charles Schwab Brokerage Account 548\nSP BP p.l.c. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys BP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715123}, {"id": "HOUSE-2025-20030295-T13", "src": "CONGRESS", "ticker": "BP", "cik": "", "company": "BP PLC", "company_raw": "025$1,001 - $15,000\nF S: New\nS O: Marjorie IRA\nBP p.l.c. Common Stock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Marjorie Taylor Greene adds BP to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030295.pdf", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787123}, {"id": "HOUSE-2025-20030332-T18", "src": "CONGRESS", "ticker": "BP", "cik": "", "company": "BP PLC", "company_raw": "/2025$1,001 - $15,000\nF S: New\nS O: Fisher IRA\nBP p.l.c. Common Stock", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "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. Bruce Westerman offloads BP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807283}, {"id": "HOUSE-2025-20030146-T19", "src": "CONGRESS", "ticker": "BP", "cik": "", "company": "BP PLC", "company_raw": "/2025$1,001 - $15,000\nF S: New\nS O: Fisher IRA\nBP p.l.c. Common Stock", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Bruce Westerman files a buy in BP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf", "trade_date": "2025-03-21", "timestamp": "2025-03-21", "mins": 851923}, {"id": "HOUSE-2025-20030146-T18", "src": "CONGRESS", "ticker": "BP", "cik": "", "company": "BP PLC", "company_raw": "/2025$1,001 - $15,000\nF S: New\nS O: Fisher IRA\nBP p.l.c. Common Stock", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Bruce Westerman files a buy in BP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877843}, {"id": "HOUSE-2024-20025799-T25", "src": "CONGRESS", "ticker": "BP", "cik": "", "company": "BP PLC", "company_raw": "0\nF S: New\nS O: John A. James Children\u2019s Trust\nBP p.l.c. Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John James sells BP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137043}, {"id": "HOUSE-2024-20024450-T0", "src": "CONGRESS", "ticker": "BP", "cik": "", "company": "BP PLC", "company_raw": "Notification\nDate\nAmount Cap.\nGains >\n$200?\nJT BP p.l.c. Common Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jonathan Jackson sells BP ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024450.pdf", "trade_date": "2024-01-08", "timestamp": "2024-01-08", "mins": 1482643}, {"id": "HOUSE-2024-20025719-T26", "src": "CONGRESS", "ticker": "BP", "cik": "", "company": "BP PLC", "company_raw": "0\nF S: New\nS O: John A. James Children\u2019s Trust\nBP p.l.c. Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John James buys BP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2023-11-16", "timestamp": "2023-11-16", "mins": 1558963}, {"id": "HOUSE-2023-20023975-T2", "src": "CONGRESS", "ticker": "BP", "cik": "", "company": "BP PLC", "company_raw": "001 -\n$500,000\nF S: New\nS O: HT IRA\nD: Sold 17,494.659 loss\nBP p.l.c.", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Pete Sessions trims BP ($15,001 - $50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023975.pdf", "trade_date": "2023-10-31", "timestamp": "2023-10-31", "mins": 1582003}, {"id": "HOUSE-2023-20023077-T1", "src": "CONGRESS", "ticker": "BP", "cik": "", "company": "BP PLC", "company_raw": "001 -\n$50,000\nF S: New\nS O: Morgan Stanley Trust Account\nJT BP p.l.c.", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "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": "Hon. Jonathan Jackson buys BP ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023077.pdf", "trade_date": "2023-05-12", "timestamp": "2023-05-12", "mins": 1829683}, {"id": "SENATE-b907f8521e91473bab7b3b33cf57b58f-165", "src": "CONGRESS", "ticker": "BP", "cik": "", "company": "BP PLC", "company_raw": "BP p.l.c.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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": "On the Hill: Sen. David A Perdue , Jr sells BP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/", "trade_date": "2020-04-16", "timestamp": "2020-04-16", "mins": 3443923}, {"id": "SENATE-bc6c58721fdd4e99857e08b4ec2c85c8-165", "src": "CONGRESS", "ticker": "BP", "cik": "", "company": "BP PLC", "company_raw": "BP p.l.c.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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": "On the Hill: Sen. David A Perdue , Jr sells BP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/", "trade_date": "2020-04-16", "timestamp": "2020-04-16", "mins": 3443923}, {"id": "SENATE-2b47d30103184604bd14a0b9c1b8437f-11", "src": "CONGRESS", "ticker": "BP", "cik": "", "company": "BP PLC", "company_raw": "BP p.l.c.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler trims BP ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446803}, {"id": "SENATE-2b47d30103184604bd14a0b9c1b8437f-31", "src": "CONGRESS", "ticker": "BP", "cik": "", "company": "BP PLC", "company_raw": "BP p.l.c.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler trims BP ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446803}, {"id": "SENATE-2b47d30103184604bd14a0b9c1b8437f-122", "src": "CONGRESS", "ticker": "BP", "cik": "", "company": "BP PLC", "company_raw": "BP p.l.c. Option Type: Put Strike price: $30.00 Expires: 11/20/2020", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (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. Kelly Loeffler buys BP ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/", "trade_date": "2020-04-07", "timestamp": "2020-04-07", "mins": 3456883}, {"id": "SENATE-2b47d30103184604bd14a0b9c1b8437f-123", "src": "CONGRESS", "ticker": "BP", "cik": "", "company": "BP PLC", "company_raw": "BP p.l.c. Option Type: Put Strike price: $35.00 Expires: 06/19/2020", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (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. Kelly Loeffler buys BP ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/", "trade_date": "2020-04-07", "timestamp": "2020-04-07", "mins": 3456883}, {"id": "SENATE-b56659bd564b46ee9c6f4520348904fd-16", "src": "CONGRESS", "ticker": "BP", "cik": "", "company": "BP PLC", "company_raw": "BP PLC Option Type: Put Strike price: $30.00 Expires: 11/20/2020", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (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. Kelly Loeffler trims BP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b56659bd-564b-46ee-9c6f-4520348904fd/", "trade_date": "2020-03-04", "timestamp": "2020-03-04", "mins": 3505843}, {"id": "SENATE-425096a9b20640a786b867fa4081b252-17", "src": "CONGRESS", "ticker": "BP", "cik": "", "company": "BP PLC", "company_raw": "BP PLC Option Type: Put Strike price: $30.00 Expires: 11/20/2020", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (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. Kelly Loeffler trims BP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/425096a9-b206-40a7-86b8-67fa4081b252/", "trade_date": "2020-03-04", "timestamp": "2020-03-04", "mins": 3505843}, {"id": "SENATE-e086231529f342d09ca79d660dbb1c0d-4", "src": "CONGRESS", "ticker": "BP", "cik": "", "company": "BP PLC", "company_raw": "BP p.l.c.", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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. Thomas R Carper sells BP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e0862315-29f3-42d0-9ca7-9d660dbb1c0d/", "trade_date": "2019-12-17", "timestamp": "2019-12-17", "mins": 3618163}, {"id": "SENATE-79a6c9ae2a6a419486d8ab66885bdb3b-4", "src": "CONGRESS", "ticker": "BP", "cik": "", "company": "BP PLC", "company_raw": "BP p.l.c.", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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. Thomas R Carper sells BP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/79a6c9ae-2a6a-4194-86d8-ab66885bdb3b/", "trade_date": "2019-12-17", "timestamp": "2019-12-17", "mins": 3618163}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "BP p.l.c. Common Stock", "new_value": "BP PLC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000313807", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000313807", "applied": 1, "detected_at": "2026-09-10T16:52:15.319734"}]}, "key_people": [{"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 152004.0, "net": -122002.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-03-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b56659bd-564b-46ee-9c6f-4520348904fd/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-03-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/425096a9-b206-40a7-86b8-67fa4081b252/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}, {"who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 31003.0, "sold": 15001.0, "net": 16002.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034301.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-03-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034301.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2024-01-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024450.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023077.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034301.pdf"}}, {"who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023975.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023975.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2019-12-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e0862315-29f3-42d0-9ca7-9d660dbb1c0d/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-12-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/79a6c9ae-2a6a-4194-86d8-ab66885bdb3b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2019-12-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e0862315-29f3-42d0-9ca7-9d660dbb1c0d/"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}, {"who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}}], "activity": [], "announcements": [{"form": "13F-HR", "date": "2026-08-07", "title": "Institutional holdings (13F)", "accession": "0001628280-26-054643", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0000313807-26-000016", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "2Q26 BP PLC SEA", "accession": "0001654954-26-007201", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-007185", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "BATCH FILING", "accession": "0001654954-26-007180", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "CONCLUSION OF AUDIT TENDER PROCESS", "accession": "0001654954-26-007071", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "DIRECTORATE CHANGE", "accession": "0001654954-26-007068", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "2Q26 BP TRADING STATEMENT PART 1 OF 1", "accession": "0001654954-26-006633", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-07-06", "title": "TOTAL VOTING RIGHTS - CORRECTION", "accession": "0001654954-26-006511", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-006407", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "BATCH FILING", "accession": "0001654954-26-006395", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001628280-26-045207", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-08", "title": "PAYMENTS TO GOVTS 2025 PART 1 OF 1", "accession": "0001654954-26-005775", "price_sensitive": true}, {"form": "SD", "date": "2026-06-08", "title": "Form SD", "accession": "0000313807-26-000012", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-005581", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "BATCH FILING", "accession": "0001654954-26-005578", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "BP CHAIR REMOVED", "accession": "0001654954-26-005313", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-08", "title": "Institutional holdings (13F)", "accession": "0001628280-26-032698", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-004232", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "BATCH FILING", "accession": "0001654954-26-004204", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "1Q26 SEA PART 1 OF 1", "accession": "0001654954-26-003982", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "Foreign material event", "accession": "0000313807-26-000010", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "RESULT OF AGM", "accession": "0001654954-26-003841", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-20", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-003720", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-14", "title": "1Q26 BP PLC TRADING STATEMENT PART 1 OF 1", "accession": "0001654954-26-003470", "price_sensitive": true}], "performance": {"ticker": "BP", "has_prices": true, "summary": {"n": 11, "avg": 0.27991932167378636, "win_rate": 0.8181818181818182, "best": 0.6786290322580646, "worst": -0.09223724378543387, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2026-03-20", "score": 0.0, "ref_price": 44.78, "return": -0.07034390352836084}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2026-03-19", "score": 0.0, "ref_price": 45.86, "return": -0.09223724378543387}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 34.77, "return": 0.1972965199884958}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 29.83, "return": 0.3955749245725781}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 29.18, "return": 0.4266620973269364}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-21", "score": 0.0, "ref_price": 34.55, "return": 0.20492040520984098}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 31.81, "return": 0.3087079534737505}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-16", "score": 0.0, "ref_price": 35.02, "return": 0.18874928612221584}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2023-05-12", "score": 0.0, "ref_price": 35.81, "return": 0.16252443451549847}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 24.8, "return": 0.6786290322580646}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 24.8, "return": 0.6786290322580646}]}, "price_series": [{"date": "2016-08-08", "close": 33.17, "volume": 6019376.0}, {"date": "2016-08-09", "close": 33.38, "volume": 5363815.0}, {"date": "2016-08-10", "close": 33.01, "volume": 5056812.0}, {"date": "2016-08-11", "close": 33.64, "volume": 6437161.0}, {"date": "2016-08-12", "close": 33.74, "volume": 4324899.0}, {"date": "2016-08-15", "close": 33.87, "volume": 4213156.0}, {"date": "2016-08-16", "close": 34.21, "volume": 6643660.0}, {"date": "2016-08-17", "close": 34.2, "volume": 4999806.0}, {"date": "2016-08-18", "close": 34.65, "volume": 4630176.0}, {"date": "2016-08-19", "close": 34.33, "volume": 4037959.0}, {"date": "2016-08-22", "close": 33.96, "volume": 4264131.0}, {"date": "2016-08-23", "close": 34.13, "volume": 6766653.0}, {"date": "2016-08-24", "close": 34.27, "volume": 6293733.0}, {"date": "2016-08-25", "close": 34.22, "volume": 4672038.0}, {"date": "2016-08-26", "close": 34.16, "volume": 6266860.0}, {"date": "2016-08-29", "close": 34.24, "volume": 2849531.0}, {"date": "2016-08-30", "close": 34.1, "volume": 4674375.0}, {"date": "2016-08-31", "close": 33.86, "volume": 5013130.0}, {"date": "2016-09-01", "close": 33.66, "volume": 3742420.0}, {"date": "2016-09-02", "close": 34.5, "volume": 6912994.0}, {"date": "2016-09-06", "close": 34.69, "volume": 4102074.0}, {"date": "2016-09-07", "close": 34.76, "volume": 3917020.0}, {"date": "2016-09-08", "close": 35.08, "volume": 5194579.0}, {"date": "2016-09-09", "close": 34.35, "volume": 5457662.0}, {"date": "2016-09-12", "close": 34.63, "volume": 6385585.0}, {"date": "2016-09-13", "close": 33.5, "volume": 9230864.0}, {"date": "2016-09-14", "close": 33.32, "volume": 6672947.0}, {"date": "2016-09-15", "close": 33.61, "volume": 4706867.0}, {"date": "2016-09-16", "close": 33.31, "volume": 5593460.0}, {"date": "2016-09-19", "close": 33.44, "volume": 4740127.0}, {"date": "2016-09-20", "close": 33.07, "volume": 4754970.0}, {"date": "2016-09-21", "close": 33.61, "volume": 6634301.0}, {"date": "2016-09-22", "close": 34.26, "volume": 8457643.0}, {"date": "2016-09-23", "close": 33.96, "volume": 5136600.0}, {"date": "2016-09-26", "close": 33.68, "volume": 4579017.0}, {"date": "2016-09-27", "close": 33.61, "volume": 4171938.0}, {"date": "2016-09-28", "close": 34.84, "volume": 9756840.0}, {"date": "2016-09-29", "close": 35.06, "volume": 9018215.0}, {"date": "2016-09-30", "close": 35.16, "volume": 6105290.0}, {"date": "2016-10-03", "close": 35.47, "volume": 4845103.0}, {"date": "2016-10-04", "close": 35.68, "volume": 8147573.0}, {"date": "2016-10-05", "close": 36.03, "volume": 5393705.0}, {"date": "2016-10-06", "close": 35.95, "volume": 4415997.0}, {"date": "2016-10-07", "close": 36.17, "volume": 4678797.0}, {"date": "2016-10-10", "close": 36.67, "volume": 4329932.0}, {"date": "2016-10-11", "close": 35.78, "volume": 7247974.0}, {"date": "2016-10-12", "close": 35.79, "volume": 4944466.0}, {"date": "2016-10-13", "close": 35.68, "volume": 4434684.0}, {"date": "2016-10-14", "close": 35.84, "volume": 3255560.0}, {"date": "2016-10-17", "close": 35.5, "volume": 3486497.0}, {"date": "2016-10-18", "close": 35.98, "volume": 3640138.0}, {"date": "2016-10-19", "close": 36.05, "volume": 3885284.0}, {"date": "2016-10-20", "close": 36.05, "volume": 4003088.0}, {"date": "2016-10-21", "close": 36.25, "volume": 4214936.0}, {"date": "2016-10-24", "close": 35.87, "volume": 4502661.0}, {"date": "2016-10-25", "close": 36.04, "volume": 4475193.0}, {"date": "2016-10-26", "close": 35.85, "volume": 4276561.0}, {"date": "2016-10-27", "close": 36.0, "volume": 4174306.0}, {"date": "2016-10-28", "close": 35.68, "volume": 5057007.0}, {"date": "2016-10-31", "close": 35.55, "volume": 5413626.0}, {"date": "2016-11-01", "close": 34.11, "volume": 11927660.0}, {"date": "2016-11-02", "close": 34.01, "volume": 7775835.0}, {"date": "2016-11-03", "close": 33.84, "volume": 4876048.0}, {"date": "2016-11-04", "close": 33.54, "volume": 6028008.0}, {"date": "2016-11-07", "close": 34.02, "volume": 5862664.0}, {"date": "2016-11-08", "close": 33.48, "volume": 4861838.0}, {"date": "2016-11-09", "close": 33.84, "volume": 5587483.0}, {"date": "2016-11-10", "close": 33.94, "volume": 5210382.0}, {"date": "2016-11-11", "close": 33.18, "volume": 6597331.0}, {"date": "2016-11-14", "close": 32.98, "volume": 5448494.0}, {"date": "2016-11-15", "close": 33.61, "volume": 5674500.0}, {"date": "2016-11-16", "close": 33.3, "volume": 4985210.0}, {"date": "2016-11-17", "close": 33.5, "volume": 5374822.0}, {"date": "2016-11-18", "close": 33.64, "volume": 6682765.0}, {"date": "2016-11-21", "close": 34.4, "volume": 5879072.0}, {"date": "2016-11-22", "close": 34.54, "volume": 6735472.0}, {"date": "2016-11-23", "close": 34.4, "volume": 4276903.0}, {"date": "2016-11-25", "close": 34.27, "volume": 1899894.0}, {"date": "2016-11-28", "close": 33.72, "volume": 5429787.0}, {"date": "2016-11-29", "close": 33.52, "volume": 5896158.0}, {"date": "2016-11-30", "close": 35.01, "volume": 11779870.0}, {"date": "2016-12-01", "close": 35.39, "volume": 7800365.0}, {"date": "2016-12-02", "close": 35.48, "volume": 5146428.0}, {"date": "2016-12-05", "close": 35.48, "volume": 4709187.0}, {"date": "2016-12-06", "close": 35.57, "volume": 5386982.0}, {"date": "2016-12-07", "close": 35.89, "volume": 6006467.0}, {"date": "2016-12-08", "close": 36.19, "volume": 5104689.0}, {"date": "2016-12-09", "close": 36.01, "volume": 4631728.0}, {"date": "2016-12-12", "close": 36.51, "volume": 8415051.0}, {"date": "2016-12-13", "close": 36.79, "volume": 7503824.0}, {"date": "2016-12-14", "close": 36.02, "volume": 5696462.0}, {"date": "2016-12-15", "close": 35.85, "volume": 5089412.0}, {"date": "2016-12-16", "close": 36.59, "volume": 5517007.0}, {"date": "2016-12-19", "close": 36.56, "volume": 4581978.0}, {"date": "2016-12-20", "close": 36.52, "volume": 4353685.0}, {"date": "2016-12-21", "close": 36.78, "volume": 4439193.0}, {"date": "2016-12-22", "close": 36.91, "volume": 7589115.0}, {"date": "2016-12-23", "close": 37.02, "volume": 3652694.0}, {"date": "2016-12-27", "close": 37.11, "volume": 3725157.0}, {"date": "2016-12-28", "close": 37.25, "volume": 6133269.0}, {"date": "2016-12-29", "close": 37.4, "volume": 5015017.0}, {"date": "2016-12-30", "close": 37.38, "volume": 5042871.0}, {"date": "2017-01-03", "close": 38.0, "volume": 8778434.0}, {"date": "2017-01-04", "close": 38.29, "volume": 6882764.0}, {"date": "2017-01-05", "close": 38.57, "volume": 6505562.0}, {"date": "2017-01-06", "close": 37.91, "volume": 5795529.0}, {"date": "2017-01-09", "close": 37.31, "volume": 5524064.0}, {"date": "2017-01-10", "close": 37.11, "volume": 3920236.0}, {"date": "2017-01-11", "close": 37.55, "volume": 4421672.0}, {"date": "2017-01-12", "close": 37.76, "volume": 4697471.0}, {"date": "2017-01-13", "close": 37.66, "volume": 3815506.0}, {"date": "2017-01-17", "close": 37.44, "volume": 6172836.0}, {"date": "2017-01-18", "close": 37.1, "volume": 5893110.0}, {"date": "2017-01-19", "close": 36.9, "volume": 5065757.0}, {"date": "2017-01-20", "close": 36.84, "volume": 5695669.0}, {"date": "2017-01-23", "close": 36.62, "volume": 5470376.0}, {"date": "2017-01-24", "close": 36.91, "volume": 6519273.0}, {"date": "2017-01-25", "close": 37.03, "volume": 3975353.0}, {"date": "2017-01-26", "close": 36.74, "volume": 4450023.0}, {"date": "2017-01-27", "close": 36.58, "volume": 4231301.0}, {"date": "2017-01-30", "close": 35.96, "volume": 7515891.0}, {"date": "2017-01-31", "close": 35.98, "volume": 5466760.0}, {"date": "2017-02-01", "close": 35.99, "volume": 7159253.0}, {"date": "2017-02-02", "close": 35.79, "volume": 7642626.0}, {"date": "2017-02-03", "close": 35.92, "volume": 5070334.0}, {"date": "2017-02-06", "close": 35.82, "volume": 5845178.0}, {"date": "2017-02-07", "close": 34.38, "volume": 17832800.0}, {"date": "2017-02-08", "close": 34.43, "volume": 8322595.0}, {"date": "2017-02-09", "close": 34.44, "volume": 8925246.0}, {"date": "2017-02-10", "close": 34.53, "volume": 6387949.0}, {"date": "2017-02-13", "close": 34.66, "volume": 6897940.0}, {"date": "2017-02-14", "close": 34.58, "volume": 8021111.0}, {"date": "2017-02-15", "close": 33.8, "volume": 7674388.0}, {"date": "2017-02-16", "close": 33.68, "volume": 7507836.0}, {"date": "2017-02-17", "close": 33.42, "volume": 6427733.0}, {"date": "2017-02-21", "close": 33.83, "volume": 8185591.0}, {"date": "2017-02-22", "close": 33.41, "volume": 6004459.0}, {"date": "2017-02-23", "close": 33.86, "volume": 6921151.0}, {"date": "2017-02-24", "close": 33.5, "volume": 6158292.0}, {"date": "2017-02-27", "close": 33.98, "volume": 8593406.0}, {"date": "2017-02-28", "close": 33.92, "volume": 7411457.0}, {"date": "2017-03-01", "close": 34.23, "volume": 7406910.0}, {"date": "2017-03-02", "close": 34.12, "volume": 5370046.0}, {"date": "2017-03-03", "close": 34.09, "volume": 5291780.0}, {"date": "2017-03-06", "close": 33.97, "volume": 4979829.0}, {"date": "2017-03-07", "close": 33.87, "volume": 4197361.0}, {"date": "2017-03-08", "close": 33.31, "volume": 6730930.0}, {"date": "2017-03-09", "close": 33.5, "volume": 7062766.0}, {"date": "2017-03-10", "close": 34.33, "volume": 20585270.0}, {"date": "2017-03-13", "close": 34.07, "volume": 7784029.0}, {"date": "2017-03-14", "close": 33.43, "volume": 8714532.0}, {"date": "2017-03-15", "close": 33.78, "volume": 8886317.0}, {"date": "2017-03-16", "close": 34.02, "volume": 7128286.0}, {"date": "2017-03-17", "close": 34.28, "volume": 4571797.0}, {"date": "2017-03-20", "close": 34.19, "volume": 4048851.0}, {"date": "2017-03-21", "close": 34.24, "volume": 5603599.0}, {"date": "2017-03-22", "close": 33.99, "volume": 4983040.0}, {"date": "2017-03-23", "close": 34.06, "volume": 5183767.0}, {"date": "2017-03-24", "close": 33.78, "volume": 4488276.0}, {"date": "2017-03-27", "close": 33.75, "volume": 3401026.0}, {"date": "2017-03-28", "close": 33.92, "volume": 5862934.0}, {"date": "2017-03-29", "close": 34.43, "volume": 5366587.0}, {"date": "2017-03-30", "close": 34.52, "volume": 5917926.0}, {"date": "2017-03-31", "close": 34.52, "volume": 4834925.0}, {"date": "2017-04-03", "close": 34.4, "volume": 5370407.0}, {"date": "2017-04-04", "close": 34.79, "volume": 5365228.0}, {"date": "2017-04-05", "close": 34.59, "volume": 7379742.0}, {"date": "2017-04-06", "close": 34.73, "volume": 5872614.0}, {"date": "2017-04-07", "close": 34.85, "volume": 4185474.0}, {"date": "2017-04-10", "close": 35.09, "volume": 5071744.0}, {"date": "2017-04-11", "close": 35.37, "volume": 7660878.0}, {"date": "2017-04-12", "close": 35.45, "volume": 6585856.0}, {"date": "2017-04-13", "close": 34.99, "volume": 8897630.0}, {"date": "2017-04-17", "close": 35.03, "volume": 5282926.0}, {"date": "2017-04-18", "close": 34.67, "volume": 6567159.0}, {"date": "2017-04-19", "close": 34.14, "volume": 7068114.0}, {"date": "2017-04-20", "close": 34.15, "volume": 5686424.0}, {"date": "2017-04-21", "close": 34.0, "volume": 5434785.0}, {"date": "2017-04-24", "close": 34.45, "volume": 4980317.0}, {"date": "2017-04-25", "close": 34.66, "volume": 4428792.0}, {"date": "2017-04-26", "close": 34.66, "volume": 6206093.0}, {"date": "2017-04-27", "close": 34.4, "volume": 5884707.0}, {"date": "2017-04-28", "close": 34.32, "volume": 4257735.0}, {"date": "2017-05-01", "close": 34.32, "volume": 5487963.0}, {"date": "2017-05-02", "close": 34.75, "volume": 8658490.0}, {"date": "2017-05-03", "close": 34.69, "volume": 5645061.0}, {"date": "2017-05-04", "close": 34.32, "volume": 5219611.0}, {"date": "2017-05-05", "close": 35.3, "volume": 6835877.0}, {"date": "2017-05-08", "close": 35.43, "volume": 5388605.0}, {"date": "2017-05-09", "close": 35.35, "volume": 6768352.0}, {"date": "2017-05-10", "close": 35.01, "volume": 5698844.0}, {"date": "2017-05-11", "close": 35.21, "volume": 6670413.0}, {"date": "2017-05-12", "close": 35.39, "volume": 4779620.0}, {"date": "2017-05-15", "close": 35.71, "volume": 8778261.0}, {"date": "2017-05-16", "close": 36.24, "volume": 9788286.0}, {"date": "2017-05-17", "close": 36.17, "volume": 9599867.0}, {"date": "2017-05-18", "close": 36.51, "volume": 10846810.0}, {"date": "2017-05-19", "close": 36.94, "volume": 6526954.0}, {"date": "2017-05-22", "close": 36.96, "volume": 6331369.0}, {"date": "2017-05-23", "close": 36.93, "volume": 4324913.0}, {"date": "2017-05-24", "close": 36.9, "volume": 6223691.0}, {"date": "2017-05-25", "close": 36.4, "volume": 8779116.0}, {"date": "2017-05-26", "close": 36.41, "volume": 3569195.0}, {"date": "2017-05-30", "close": 36.27, "volume": 7053479.0}, {"date": "2017-05-31", "close": 36.15, "volume": 7836506.0}, {"date": "2017-06-01", "close": 36.24, "volume": 6478463.0}, {"date": "2017-06-02", "close": 35.91, "volume": 6486056.0}, {"date": "2017-06-05", "close": 36.08, "volume": 4111112.0}, {"date": "2017-06-06", "close": 36.24, "volume": 4346394.0}, {"date": "2017-06-07", "close": 35.42, "volume": 9365303.0}, {"date": "2017-06-08", "close": 35.41, "volume": 4232029.0}, {"date": "2017-06-09", "close": 35.83, "volume": 5856686.0}, {"date": "2017-06-12", "close": 35.81, "volume": 4442190.0}, {"date": "2017-06-13", "close": 36.03, "volume": 4382577.0}, {"date": "2017-06-14", "close": 35.37, "volume": 5903033.0}, {"date": "2017-06-15", "close": 35.24, "volume": 7444734.0}, {"date": "2017-06-16", "close": 36.0, "volume": 5133066.0}, {"date": "2017-06-19", "close": 36.04, "volume": 6064249.0}, {"date": "2017-06-20", "close": 34.98, "volume": 8753218.0}, {"date": "2017-06-21", "close": 34.65, "volume": 7099691.0}, {"date": "2017-06-22", "close": 34.6, "volume": 4961268.0}, {"date": "2017-06-23", "close": 34.84, "volume": 3501140.0}, {"date": "2017-06-26", "close": 34.88, "volume": 3762202.0}, {"date": "2017-06-27", "close": 35.15, "volume": 4929841.0}, {"date": "2017-06-28", "close": 35.27, "volume": 4844931.0}, {"date": "2017-06-29", "close": 34.86, "volume": 3544708.0}, {"date": "2017-06-30", "close": 34.65, "volume": 4807251.0}, {"date": "2017-07-03", "close": 35.02, "volume": 2301700.0}, {"date": "2017-07-05", "close": 34.42, "volume": 5304857.0}, {"date": "2017-07-06", "close": 34.44, "volume": 4064481.0}, {"date": "2017-07-07", "close": 34.36, "volume": 4046691.0}, {"date": "2017-07-10", "close": 34.33, "volume": 3175657.0}, {"date": "2017-07-11", "close": 34.36, "volume": 4569612.0}, {"date": "2017-07-12", "close": 34.87, "volume": 4596876.0}, {"date": "2017-07-13", "close": 34.72, "volume": 2697959.0}, {"date": "2017-07-14", "close": 34.95, "volume": 3130924.0}, {"date": "2017-07-17", "close": 34.92, "volume": 3289113.0}, {"date": "2017-07-18", "close": 34.83, "volume": 2694776.0}, {"date": "2017-07-19", "close": 35.03, "volume": 3684318.0}, {"date": "2017-07-20", "close": 35.1, "volume": 3654079.0}, {"date": "2017-07-21", "close": 34.68, "volume": 3725551.0}, {"date": "2017-07-24", "close": 34.46, "volume": 5127282.0}, {"date": "2017-07-25", "close": 34.9, "volume": 3470396.0}, {"date": "2017-07-26", "close": 34.84, "volume": 3044797.0}, {"date": "2017-07-27", "close": 34.99, "volume": 3248180.0}, {"date": "2017-07-28", "close": 35.16, "volume": 5427052.0}, {"date": "2017-07-31", "close": 35.14, "volume": 5842493.0}, {"date": "2017-08-01", "close": 36.27, "volume": 10496450.0}, {"date": "2017-08-02", "close": 36.4, "volume": 4590207.0}, {"date": "2017-08-03", "close": 36.14, "volume": 4175660.0}, {"date": "2017-08-04", "close": 36.33, "volume": 3357328.0}, {"date": "2017-08-07", "close": 36.75, "volume": 7730159.0}, {"date": "2017-08-08", "close": 36.54, "volume": 5368454.0}, {"date": "2017-08-09", "close": 36.16, "volume": 3907835.0}, {"date": "2017-08-10", "close": 35.47, "volume": 5156540.0}, {"date": "2017-08-11", "close": 34.94, "volume": 5001460.0}, {"date": "2017-08-14", "close": 34.68, "volume": 4149356.0}, {"date": "2017-08-15", "close": 34.57, "volume": 4589207.0}, {"date": "2017-08-16", "close": 34.29, "volume": 4831064.0}, {"date": "2017-08-17", "close": 34.1, "volume": 3722367.0}, {"date": "2017-08-18", "close": 34.16, "volume": 4739317.0}, {"date": "2017-08-21", "close": 34.0, "volume": 3419936.0}, {"date": "2017-08-22", "close": 34.15, "volume": 4518475.0}, {"date": "2017-08-23", "close": 34.24, "volume": 3810155.0}, {"date": "2017-08-24", "close": 34.18, "volume": 2413544.0}, {"date": "2017-08-25", "close": 34.54, "volume": 2948370.0}, {"date": "2017-08-28", "close": 34.47, "volume": 2539308.0}, {"date": "2017-08-29", "close": 34.37, "volume": 2706167.0}, {"date": "2017-08-30", "close": 34.37, "volume": 2425312.0}, {"date": "2017-08-31", "close": 34.73, "volume": 5131912.0}, {"date": "2017-09-01", "close": 34.77, "volume": 4587124.0}, {"date": "2017-09-05", "close": 34.95, "volume": 3695656.0}, {"date": "2017-09-06", "close": 35.32, "volume": 6465195.0}, {"date": "2017-09-07", "close": 35.5, "volume": 4184921.0}, {"date": "2017-09-08", "close": 35.32, "volume": 3248371.0}, {"date": "2017-09-11", "close": 35.56, "volume": 4080642.0}, {"date": "2017-09-12", "close": 35.75, "volume": 2849550.0}, {"date": "2017-09-13", "close": 35.99, "volume": 4119453.0}, {"date": "2017-09-14", "close": 36.33, "volume": 4829953.0}, {"date": "2017-09-15", "close": 36.58, "volume": 4846397.0}, {"date": "2017-09-18", "close": 36.65, "volume": 5422767.0}, {"date": "2017-09-19", "close": 36.95, "volume": 5225647.0}, {"date": "2017-09-20", "close": 37.23, "volume": 5104431.0}, {"date": "2017-09-21", "close": 37.7, "volume": 9025952.0}, {"date": "2017-09-22", "close": 37.82, "volume": 5581426.0}, {"date": "2017-09-25", "close": 38.24, "volume": 5949552.0}, {"date": "2017-09-26", "close": 37.87, "volume": 6424622.0}, {"date": "2017-09-27", "close": 38.02, "volume": 4833679.0}, {"date": "2017-09-28", "close": 38.42, "volume": 5015657.0}, {"date": "2017-09-29", "close": 38.43, "volume": 3042255.0}, {"date": "2017-10-02", "close": 38.39, "volume": 5338515.0}, {"date": "2017-10-03", "close": 38.7, "volume": 5040249.0}, {"date": "2017-10-04", "close": 38.65, "volume": 4358932.0}, {"date": "2017-10-05", "close": 38.61, "volume": 3078866.0}, {"date": "2017-10-06", "close": 38.26, "volume": 3484364.0}, {"date": "2017-10-09", "close": 38.46, "volume": 3785831.0}, {"date": "2017-10-10", "close": 38.81, "volume": 3361127.0}, {"date": "2017-10-11", "close": 38.85, "volume": 3300952.0}, {"date": "2017-10-12", "close": 39.01, "volume": 4921671.0}, {"date": "2017-10-13", "close": 39.1, "volume": 3586910.0}, {"date": "2017-10-16", "close": 39.19, "volume": 2905272.0}, {"date": "2017-10-17", "close": 38.69, "volume": 5390834.0}, {"date": "2017-10-18", "close": 38.72, "volume": 5739762.0}, {"date": "2017-10-19", "close": 38.75, "volume": 4657023.0}, {"date": "2017-10-20", "close": 38.75, "volume": 4165344.0}, {"date": "2017-10-23", "close": 38.79, "volume": 4739018.0}, {"date": "2017-10-24", "close": 39.0, "volume": 3266499.0}, {"date": "2017-10-25", "close": 38.79, "volume": 4024844.0}, {"date": "2017-10-26", "close": 38.65, "volume": 3074158.0}, {"date": "2017-10-27", "close": 39.1, "volume": 5241088.0}, {"date": "2017-10-30", "close": 39.62, "volume": 8625837.0}, {"date": "2017-10-31", "close": 40.67, "volume": 10039430.0}, {"date": "2017-11-01", "close": 40.76, "volume": 6750141.0}, {"date": "2017-11-02", "close": 40.67, "volume": 4468609.0}, {"date": "2017-11-03", "close": 40.56, "volume": 3198530.0}, {"date": "2017-11-06", "close": 41.41, "volume": 6252514.0}, {"date": "2017-11-07", "close": 41.48, "volume": 4710391.0}, {"date": "2017-11-08", "close": 41.4, "volume": 5373890.0}, {"date": "2017-11-09", "close": 40.72, "volume": 4820487.0}, {"date": "2017-11-10", "close": 40.3, "volume": 3117331.0}, {"date": "2017-11-13", "close": 39.88, "volume": 3996494.0}, {"date": "2017-11-14", "close": 39.61, "volume": 3999819.0}, {"date": "2017-11-15", "close": 39.09, "volume": 4131214.0}, {"date": "2017-11-16", "close": 38.77, "volume": 3545868.0}, {"date": "2017-11-17", "close": 39.09, "volume": 3284005.0}, {"date": "2017-11-20", "close": 39.0, "volume": 3111865.0}, {"date": "2017-11-21", "close": 39.13, "volume": 4177900.0}, {"date": "2017-11-22", "close": 39.78, "volume": 4767470.0}, {"date": "2017-11-24", "close": 40.05, "volume": 2420240.0}, {"date": "2017-11-27", "close": 39.51, "volume": 4970487.0}, {"date": "2017-11-28", "close": 39.9, "volume": 4817579.0}, {"date": "2017-11-29", "close": 39.71, "volume": 4660267.0}, {"date": "2017-11-30", "close": 40.07, "volume": 7815411.0}, {"date": "2017-12-01", "close": 39.95, "volume": 5542340.0}, {"date": "2017-12-04", "close": 39.91, "volume": 6461661.0}, {"date": "2017-12-05", "close": 39.73, "volume": 4028681.0}, {"date": "2017-12-06", "close": 39.58, "volume": 3309374.0}, {"date": "2017-12-07", "close": 39.31, "volume": 4081387.0}, {"date": "2017-12-08", "close": 39.64, "volume": 3510477.0}, {"date": "2017-12-11", "close": 39.93, "volume": 2540285.0}, {"date": "2017-12-12", "close": 40.66, "volume": 6745425.0}, {"date": "2017-12-13", "close": 40.65, "volume": 3750016.0}, {"date": "2017-12-14", "close": 40.63, "volume": 2881518.0}, {"date": "2017-12-15", "close": 40.28, "volume": 3161688.0}, {"date": "2017-12-18", "close": 40.84, "volume": 8833364.0}, {"date": "2017-12-19", "close": 40.64, "volume": 2963758.0}, {"date": "2017-12-20", "close": 40.95, "volume": 2979025.0}, {"date": "2017-12-21", "close": 41.68, "volume": 4525619.0}, {"date": "2017-12-22", "close": 41.29, "volume": 4089013.0}, {"date": "2017-12-26", "close": 41.69, "volume": 2793801.0}, {"date": "2017-12-27", "close": 41.72, "volume": 2962816.0}, {"date": "2017-12-28", "close": 41.87, "volume": 2841551.0}, {"date": "2017-12-29", "close": 42.03, "volume": 3388115.0}, {"date": "2018-01-02", "close": 42.38, "volume": 4201346.0}, {"date": "2018-01-03", "close": 42.87, "volume": 4752730.0}, {"date": "2018-01-04", "close": 43.04, "volume": 6104065.0}, {"date": "2018-01-05", "close": 43.1, "volume": 3836696.0}, {"date": "2018-01-08", "close": 43.08, "volume": 3156049.0}, {"date": "2018-01-09", "close": 42.87, "volume": 3450608.0}, {"date": "2018-01-10", "close": 42.9, "volume": 2742414.0}, {"date": "2018-01-11", "close": 43.27, "volume": 7676577.0}, {"date": "2018-01-12", "close": 43.91, "volume": 5648959.0}, {"date": "2018-01-16", "close": 42.46, "volume": 8617176.0}, {"date": "2018-01-17", "close": 42.88, "volume": 4336258.0}, {"date": "2018-01-18", "close": 42.9, "volume": 5001343.0}, {"date": "2018-01-19", "close": 42.4, "volume": 5492622.0}, {"date": "2018-01-22", "close": 43.39, "volume": 10260510.0}, {"date": "2018-01-23", "close": 43.24, "volume": 6382591.0}, {"date": "2018-01-24", "close": 43.94, "volume": 9783679.0}, {"date": "2018-01-25", "close": 43.74, "volume": 6219391.0}, {"date": "2018-01-26", "close": 43.81, "volume": 3920171.0}, {"date": "2018-01-29", "close": 43.35, "volume": 4874355.0}, {"date": "2018-01-30", "close": 42.81, "volume": 8183180.0}, {"date": "2018-01-31", "close": 42.79, "volume": 4465898.0}, {"date": "2018-02-01", "close": 43.36, "volume": 6508740.0}, {"date": "2018-02-02", "close": 41.16, "volume": 9555421.0}, {"date": "2018-02-05", "close": 39.78, "volume": 16462090.0}, {"date": "2018-02-06", "close": 40.57, "volume": 10872310.0}, {"date": "2018-02-07", "close": 40.0, "volume": 8587722.0}, {"date": "2018-02-08", "close": 39.55, "volume": 8617338.0}, {"date": "2018-02-09", "close": 39.11, "volume": 11426840.0}, {"date": "2018-02-12", "close": 39.87, "volume": 7223885.0}, {"date": "2018-02-13", "close": 39.69, "volume": 4329491.0}, {"date": "2018-02-14", "close": 40.37, "volume": 7119346.0}, {"date": "2018-02-15", "close": 39.84, "volume": 5249889.0}, {"date": "2018-02-16", "close": 39.62, "volume": 4666390.0}, {"date": "2018-02-20", "close": 39.52, "volume": 7427340.0}, {"date": "2018-02-21", "close": 38.84, "volume": 6911634.0}, {"date": "2018-02-22", "close": 39.25, "volume": 6847144.0}, {"date": "2018-02-23", "close": 40.1, "volume": 6721496.0}, {"date": "2018-02-26", "close": 40.29, "volume": 4974889.0}, {"date": "2018-02-27", "close": 39.5, "volume": 7141764.0}, {"date": "2018-02-28", "close": 38.86, "volume": 9455794.0}, {"date": "2018-03-01", "close": 38.94, "volume": 4417980.0}, {"date": "2018-03-02", "close": 38.7, "volume": 5611267.0}, {"date": "2018-03-05", "close": 39.16, "volume": 3925838.0}, {"date": "2018-03-06", "close": 39.55, "volume": 4547002.0}, {"date": "2018-03-07", "close": 39.31, "volume": 6305273.0}, {"date": "2018-03-08", "close": 39.46, "volume": 3170680.0}, {"date": "2018-03-09", "close": 39.66, "volume": 3325796.0}, {"date": "2018-03-12", "close": 39.85, "volume": 3706000.0}, {"date": "2018-03-13", "close": 39.55, "volume": 3517849.0}, {"date": "2018-03-14", "close": 38.87, "volume": 6299847.0}, {"date": "2018-03-15", "close": 39.03, "volume": 3975992.0}, {"date": "2018-03-16", "close": 39.48, "volume": 4595835.0}, {"date": "2018-03-19", "close": 38.75, "volume": 4239571.0}, {"date": "2018-03-20", "close": 39.04, "volume": 6005061.0}, {"date": "2018-03-21", "close": 40.13, "volume": 7438336.0}, {"date": "2018-03-22", "close": 39.03, "volume": 6218669.0}, {"date": "2018-03-23", "close": 39.12, "volume": 5354389.0}, {"date": "2018-03-26", "close": 40.42, "volume": 6791104.0}, {"date": "2018-03-27", "close": 39.97, "volume": 4755229.0}, {"date": "2018-03-28", "close": 39.6, "volume": 5030720.0}, {"date": "2018-03-29", "close": 40.54, "volume": 8336868.0}, {"date": "2018-04-02", "close": 39.91, "volume": 5752652.0}, {"date": "2018-04-03", "close": 40.71, "volume": 5847355.0}, {"date": "2018-04-04", "close": 41.03, "volume": 7305491.0}, {"date": "2018-04-05", "close": 41.92, "volume": 7060493.0}, {"date": "2018-04-06", "close": 41.76, "volume": 9059881.0}, {"date": "2018-04-09", "close": 41.66, "volume": 5928508.0}, {"date": "2018-04-10", "close": 42.78, "volume": 9040365.0}, {"date": "2018-04-11", "close": 43.06, "volume": 5908473.0}, {"date": "2018-04-12", "close": 43.06, "volume": 3466163.0}, {"date": "2018-04-13", "close": 42.96, "volume": 4477389.0}, {"date": "2018-04-16", "close": 42.72, "volume": 4249034.0}, {"date": "2018-04-17", "close": 42.65, "volume": 4482777.0}, {"date": "2018-04-18", "close": 43.53, "volume": 8701234.0}, {"date": "2018-04-19", "close": 43.67, "volume": 4835755.0}, {"date": "2018-04-20", "close": 43.5, "volume": 4249321.0}, {"date": "2018-04-23", "close": 43.91, "volume": 4485033.0}, {"date": "2018-04-24", "close": 44.24, "volume": 11473980.0}, {"date": "2018-04-25", "close": 44.17, "volume": 6781928.0}, {"date": "2018-04-26", "close": 44.85, "volume": 6746771.0}, {"date": "2018-04-27", "close": 44.22, "volume": 4454379.0}, {"date": "2018-04-30", "close": 44.59, "volume": 7353988.0}, {"date": "2018-05-01", "close": 44.8, "volume": 7374701.0}, {"date": "2018-05-02", "close": 44.7, "volume": 4887453.0}, {"date": "2018-05-03", "close": 44.73, "volume": 5896271.0}, {"date": "2018-05-04", "close": 45.34, "volume": 5629157.0}, {"date": "2018-05-07", "close": 45.69, "volume": 9209463.0}, {"date": "2018-05-08", "close": 45.33, "volume": 7742407.0}, {"date": "2018-05-09", "close": 46.78, "volume": 10832740.0}, {"date": "2018-05-10", "close": 45.88, "volume": 7792350.0}, {"date": "2018-05-11", "close": 45.83, "volume": 3290459.0}, {"date": "2018-05-14", "close": 46.4, "volume": 4767943.0}, {"date": "2018-05-15", "close": 46.79, "volume": 7148816.0}, {"date": "2018-05-16", "close": 46.71, "volume": 4864603.0}, {"date": "2018-05-17", "close": 47.19, "volume": 7207191.0}, {"date": "2018-05-18", "close": 47.38, "volume": 4276162.0}, {"date": "2018-05-21", "close": 47.79, "volume": 5411773.0}, {"date": "2018-05-22", "close": 47.09, "volume": 7979723.0}, {"date": "2018-05-23", "close": 46.45, "volume": 7869656.0}, {"date": "2018-05-24", "close": 45.75, "volume": 7916760.0}, {"date": "2018-05-25", "close": 44.35, "volume": 9167224.0}, {"date": "2018-05-29", "close": 44.54, "volume": 7448317.0}, {"date": "2018-05-30", "close": 45.71, "volume": 7817660.0}, {"date": "2018-05-31", "close": 45.82, "volume": 5886018.0}, {"date": "2018-06-01", "close": 45.92, "volume": 4845994.0}, {"date": "2018-06-04", "close": 45.96, "volume": 5061209.0}, {"date": "2018-06-05", "close": 46.29, "volume": 5538333.0}, {"date": "2018-06-06", "close": 46.28, "volume": 5343756.0}, {"date": "2018-06-07", "close": 47.2, "volume": 10501320.0}, {"date": "2018-06-08", "close": 47.04, "volume": 4749633.0}, {"date": "2018-06-11", "close": 47.12, "volume": 3719559.0}, {"date": "2018-06-12", "close": 46.12, "volume": 11123860.0}, {"date": "2018-06-13", "close": 46.01, "volume": 8154749.0}, {"date": "2018-06-14", "close": 46.44, "volume": 5632626.0}, {"date": "2018-06-15", "close": 45.13, "volume": 7556045.0}, {"date": "2018-06-18", "close": 45.35, "volume": 5180948.0}, {"date": "2018-06-19", "close": 45.15, "volume": 4578230.0}, {"date": "2018-06-20", "close": 44.76, "volume": 5925684.0}, {"date": "2018-06-21", "close": 44.16, "volume": 5016491.0}, {"date": "2018-06-22", "close": 45.78, "volume": 8881596.0}, {"date": "2018-06-25", "close": 44.24, "volume": 6257299.0}, {"date": "2018-06-26", "close": 44.89, "volume": 8334206.0}, {"date": "2018-06-27", "close": 45.44, "volume": 10586390.0}, {"date": "2018-06-28", "close": 45.67, "volume": 4633094.0}, {"date": "2018-06-29", "close": 45.66, "volume": 4235673.0}, {"date": "2018-07-02", "close": 45.2, "volume": 4124574.0}, {"date": "2018-07-03", "close": 45.9, "volume": 3346649.0}, {"date": "2018-07-05", "close": 46.0, "volume": 5285228.0}, {"date": "2018-07-06", "close": 45.94, "volume": 2951907.0}, {"date": "2018-07-09", "close": 46.6, "volume": 5136802.0}, {"date": "2018-07-10", "close": 47.05, "volume": 7208849.0}, {"date": "2018-07-11", "close": 45.14, "volume": 12986730.0}, {"date": "2018-07-12", "close": 45.35, "volume": 5497619.0}, {"date": "2018-07-13", "close": 45.37, "volume": 6375930.0}, {"date": "2018-07-16", "close": 44.62, "volume": 10348550.0}, {"date": "2018-07-17", "close": 44.43, "volume": 8692024.0}, {"date": "2018-07-18", "close": 44.25, "volume": 7447516.0}, {"date": "2018-07-19", "close": 44.44, "volume": 6677737.0}, {"date": "2018-07-20", "close": 44.54, "volume": 6719316.0}, {"date": "2018-07-23", "close": 44.25, "volume": 4385319.0}, {"date": "2018-07-24", "close": 44.82, "volume": 3639014.0}, {"date": "2018-07-25", "close": 45.04, "volume": 3596625.0}, {"date": "2018-07-26", "close": 44.53, "volume": 5270388.0}, {"date": "2018-07-27", "close": 44.51, "volume": 5297951.0}, {"date": "2018-07-30", "close": 44.41, "volume": 6141940.0}, {"date": "2018-07-31", "close": 45.09, "volume": 6414171.0}, {"date": "2018-08-01", "close": 44.53, "volume": 7075292.0}, {"date": "2018-08-02", "close": 43.77, "volume": 8969817.0}, {"date": "2018-08-03", "close": 43.97, "volume": 3798856.0}, {"date": "2018-08-06", "close": 44.13, "volume": 4695458.0}, {"date": "2018-08-07", "close": 44.72, "volume": 5913074.0}, {"date": "2018-08-08", "close": 44.63, "volume": 4597360.0}, {"date": "2018-08-09", "close": 43.53, "volume": 4316243.0}, {"date": "2018-08-10", "close": 42.99, "volume": 7640433.0}, {"date": "2018-08-13", "close": 42.68, "volume": 4679535.0}, {"date": "2018-08-14", "close": 42.61, "volume": 3880430.0}, {"date": "2018-08-15", "close": 41.53, "volume": 11221710.0}, {"date": "2018-08-16", "close": 41.72, "volume": 7627756.0}, {"date": "2018-08-17", "close": 41.91, "volume": 5391607.0}, {"date": "2018-08-20", "close": 42.38, "volume": 4279902.0}, {"date": "2018-08-21", "close": 42.46, "volume": 3777953.0}, {"date": "2018-08-22", "close": 42.98, "volume": 7951648.0}, {"date": "2018-08-23", "close": 42.94, "volume": 7896122.0}, {"date": "2018-08-24", "close": 43.42, "volume": 7164204.0}, {"date": "2018-08-27", "close": 43.87, "volume": 3366118.0}, {"date": "2018-08-28", "close": 43.26, "volume": 4099875.0}, {"date": "2018-08-29", "close": 43.39, "volume": 4056160.0}, {"date": "2018-08-30", "close": 43.58, "volume": 5479347.0}, {"date": "2018-08-31", "close": 42.88, "volume": 5117490.0}, {"date": "2018-09-04", "close": 42.72, "volume": 4904901.0}, {"date": "2018-09-05", "close": 42.78, "volume": 5417565.0}, {"date": "2018-09-06", "close": 42.21, "volume": 4808156.0}, {"date": "2018-09-07", "close": 42.03, "volume": 4717556.0}, {"date": "2018-09-10", "close": 42.09, "volume": 3795466.0}, {"date": "2018-09-11", "close": 42.65, "volume": 5113432.0}, {"date": "2018-09-12", "close": 43.11, "volume": 4396295.0}, {"date": "2018-09-13", "close": 43.42, "volume": 3337005.0}, {"date": "2018-09-14", "close": 43.26, "volume": 2568198.0}, {"date": "2018-09-17", "close": 43.24, "volume": 3891506.0}, {"date": "2018-09-18", "close": 43.56, "volume": 4253710.0}, {"date": "2018-09-19", "close": 43.98, "volume": 5223580.0}, {"date": "2018-09-20", "close": 44.57, "volume": 9096053.0}, {"date": "2018-09-21", "close": 44.67, "volume": 8681644.0}, {"date": "2018-09-24", "close": 45.22, "volume": 6927129.0}, {"date": "2018-09-25", "close": 46.32, "volume": 15596910.0}, {"date": "2018-09-26", "close": 46.26, "volume": 10384970.0}, {"date": "2018-09-27", "close": 46.87, "volume": 12849850.0}, {"date": "2018-09-28", "close": 46.1, "volume": 5182960.0}, {"date": "2018-10-01", "close": 46.77, "volume": 6511936.0}, {"date": "2018-10-02", "close": 46.81, "volume": 5622241.0}, {"date": "2018-10-03", "close": 46.99, "volume": 6461840.0}, {"date": "2018-10-04", "close": 46.77, "volume": 5908781.0}, {"date": "2018-10-05", "close": 46.5, "volume": 5378653.0}, {"date": "2018-10-08", "close": 45.81, "volume": 5395033.0}, {"date": "2018-10-09", "close": 46.01, "volume": 4989178.0}, {"date": "2018-10-10", "close": 45.15, "volume": 5946342.0}, {"date": "2018-10-11", "close": 44.13, "volume": 9087419.0}, {"date": "2018-10-12", "close": 44.55, "volume": 6975092.0}, {"date": "2018-10-15", "close": 44.5, "volume": 4537068.0}, {"date": "2018-10-16", "close": 44.7, "volume": 3618982.0}, {"date": "2018-10-17", "close": 44.35, "volume": 4345557.0}, {"date": "2018-10-18", "close": 43.86, "volume": 7451684.0}, {"date": "2018-10-19", "close": 44.0, "volume": 5736394.0}, {"date": "2018-10-22", "close": 43.14, "volume": 6189986.0}, {"date": "2018-10-23", "close": 42.3, "volume": 9197882.0}, {"date": "2018-10-24", "close": 40.99, "volume": 9071911.0}, {"date": "2018-10-25", "close": 41.59, "volume": 6750551.0}, {"date": "2018-10-26", "close": 41.1, "volume": 10032440.0}, {"date": "2018-10-29", "close": 41.03, "volume": 7050148.0}, {"date": "2018-10-30", "close": 42.21, "volume": 9474318.0}, {"date": "2018-10-31", "close": 43.37, "volume": 12290450.0}, {"date": "2018-11-01", "close": 42.65, "volume": 8626941.0}, {"date": "2018-11-02", "close": 41.6, "volume": 8976284.0}, {"date": "2018-11-05", "close": 42.61, "volume": 6682828.0}, {"date": "2018-11-06", "close": 42.66, "volume": 6141752.0}, {"date": "2018-11-07", "close": 43.11, "volume": 7440274.0}, {"date": "2018-11-08", "close": 41.27, "volume": 7742717.0}, {"date": "2018-11-09", "close": 41.24, "volume": 7027080.0}, {"date": "2018-11-12", "close": 40.87, "volume": 5844707.0}, {"date": "2018-11-13", "close": 39.81, "volume": 11025460.0}, {"date": "2018-11-14", "close": 40.33, "volume": 8578666.0}, {"date": "2018-11-15", "close": 41.16, "volume": 7651249.0}, {"date": "2018-11-16", "close": 40.84, "volume": 6196267.0}, {"date": "2018-11-19", "close": 40.92, "volume": 6195568.0}, {"date": "2018-11-20", "close": 40.1, "volume": 8424237.0}, {"date": "2018-11-21", "close": 41.27, "volume": 8278580.0}, {"date": "2018-11-23", "close": 39.89, "volume": 8911509.0}, {"date": "2018-11-26", "close": 40.53, "volume": 6460132.0}, {"date": "2018-11-27", "close": 40.32, "volume": 5421708.0}, {"date": "2018-11-28", "close": 40.84, "volume": 6962440.0}, {"date": "2018-11-29", "close": 40.48, "volume": 8251206.0}, {"date": "2018-11-30", "close": 40.35, "volume": 5765668.0}, {"date": "2018-12-03", "close": 41.19, "volume": 9796135.0}, {"date": "2018-12-04", "close": 40.95, "volume": 6773088.0}, {"date": "2018-12-06", "close": 39.59, "volume": 12945620.0}, {"date": "2018-12-07", "close": 39.51, "volume": 10790180.0}, {"date": "2018-12-10", "close": 39.37, "volume": 7877764.0}, {"date": "2018-12-11", "close": 39.08, "volume": 7563173.0}, {"date": "2018-12-12", "close": 39.05, "volume": 5483200.0}, {"date": "2018-12-13", "close": 39.29, "volume": 7809998.0}, {"date": "2018-12-14", "close": 38.66, "volume": 6392044.0}, {"date": "2018-12-17", "close": 38.41, "volume": 7180264.0}, {"date": "2018-12-18", "close": 37.82, "volume": 7735915.0}, {"date": "2018-12-19", "close": 37.65, "volume": 8569572.0}, {"date": "2018-12-20", "close": 37.26, "volume": 9509428.0}, {"date": "2018-12-21", "close": 37.67, "volume": 11545240.0}, {"date": "2018-12-24", "close": 36.65, "volume": 6913219.0}, {"date": "2018-12-26", "close": 38.06, "volume": 8458663.0}, {"date": "2018-12-27", "close": 37.73, "volume": 9314936.0}, {"date": "2018-12-28", "close": 38.13, "volume": 8448369.0}, {"date": "2018-12-31", "close": 37.92, "volume": 5581252.0}, {"date": "2019-01-02", "close": 38.59, "volume": 5533861.0}, {"date": "2019-01-03", "close": 38.81, "volume": 7136262.0}, {"date": "2019-01-04", "close": 40.03, "volume": 9332690.0}, {"date": "2019-01-07", "close": 40.16, "volume": 6112535.0}, {"date": "2019-01-08", "close": 40.03, "volume": 5649225.0}, {"date": "2019-01-09", "close": 40.36, "volume": 6903749.0}, {"date": "2019-01-10", "close": 40.7, "volume": 4820659.0}, {"date": "2019-01-11", "close": 40.24, "volume": 5745338.0}, {"date": "2019-01-14", "close": 40.42, "volume": 4973776.0}, {"date": "2019-01-15", "close": 40.24, "volume": 4859390.0}, {"date": "2019-01-16", "close": 40.12, "volume": 4168918.0}, {"date": "2019-01-17", "close": 40.13, "volume": 4343180.0}, {"date": "2019-01-18", "close": 40.76, "volume": 6484469.0}, {"date": "2019-01-22", "close": 40.08, "volume": 6172400.0}, {"date": "2019-01-23", "close": 40.12, "volume": 4603304.0}, {"date": "2019-01-24", "close": 40.11, "volume": 4760650.0}, {"date": "2019-01-25", "close": 40.11, "volume": 5031874.0}, {"date": "2019-01-28", "close": 39.57, "volume": 6034704.0}, {"date": "2019-01-29", "close": 40.2, "volume": 8913394.0}, {"date": "2019-01-30", "close": 40.67, "volume": 8403435.0}, {"date": "2019-01-31", "close": 41.12, "volume": 7784849.0}, {"date": "2019-02-01", "close": 41.34, "volume": 5712076.0}, {"date": "2019-02-04", "close": 41.39, "volume": 8254269.0}, {"date": "2019-02-05", "close": 42.82, "volume": 11116580.0}, {"date": "2019-02-06", "close": 43.04, "volume": 9899659.0}, {"date": "2019-02-07", "close": 42.7, "volume": 8112614.0}, {"date": "2019-02-08", "close": 42.49, "volume": 4965242.0}, {"date": "2019-02-11", "close": 42.21, "volume": 4728473.0}, {"date": "2019-02-12", "close": 42.42, "volume": 5017410.0}, {"date": "2019-02-13", "close": 42.64, "volume": 4790761.0}, {"date": "2019-02-14", "close": 41.87, "volume": 4628236.0}, {"date": "2019-02-15", "close": 42.29, "volume": 3462123.0}, {"date": "2019-02-19", "close": 42.38, "volume": 4014032.0}, {"date": "2019-02-20", "close": 42.48, "volume": 4374793.0}, {"date": "2019-02-21", "close": 42.29, "volume": 4209506.0}, {"date": "2019-02-22", "close": 42.46, "volume": 5143866.0}, {"date": "2019-02-25", "close": 42.51, "volume": 5949114.0}, {"date": "2019-02-26", "close": 42.52, "volume": 4706698.0}, {"date": "2019-02-27", "close": 42.84, "volume": 8271106.0}, {"date": "2019-02-28", "close": 42.65, "volume": 4508087.0}, {"date": "2019-03-01", "close": 42.58, "volume": 4715772.0}, {"date": "2019-03-04", "close": 42.64, "volume": 4180389.0}, {"date": "2019-03-05", "close": 42.74, "volume": 3337402.0}, {"date": "2019-03-06", "close": 42.7, "volume": 3669081.0}, {"date": "2019-03-07", "close": 42.63, "volume": 3770205.0}, {"date": "2019-03-08", "close": 42.25, "volume": 4669416.0}, {"date": "2019-03-11", "close": 42.33, "volume": 5620312.0}, {"date": "2019-03-12", "close": 42.46, "volume": 4624700.0}, {"date": "2019-03-13", "close": 43.83, "volume": 9854036.0}, {"date": "2019-03-14", "close": 43.95, "volume": 4611584.0}, {"date": "2019-03-15", "close": 43.87, "volume": 4308538.0}, {"date": "2019-03-18", "close": 44.24, "volume": 4804361.0}, {"date": "2019-03-19", "close": 44.47, "volume": 6930689.0}, {"date": "2019-03-20", "close": 44.53, "volume": 4614862.0}, {"date": "2019-03-21", "close": 44.53, "volume": 3946879.0}, {"date": "2019-03-22", "close": 43.95, "volume": 6327582.0}, {"date": "2019-03-25", "close": 43.53, "volume": 4258055.0}, {"date": "2019-03-26", "close": 43.82, "volume": 5008626.0}, {"date": "2019-03-27", "close": 43.59, "volume": 3689725.0}, {"date": "2019-03-28", "close": 43.63, "volume": 3265735.0}, {"date": "2019-03-29", "close": 43.72, "volume": 4633417.0}, {"date": "2019-04-01", "close": 44.09, "volume": 4949935.0}, {"date": "2019-04-02", "close": 44.23, "volume": 6283439.0}, {"date": "2019-04-03", "close": 44.23, "volume": 4135314.0}, {"date": "2019-04-04", "close": 44.15, "volume": 2855451.0}, {"date": "2019-04-05", "close": 44.53, "volume": 4285797.0}, {"date": "2019-04-08", "close": 45.23, "volume": 6982004.0}, {"date": "2019-04-09", "close": 44.99, "volume": 3558171.0}, {"date": "2019-04-10", "close": 45.04, "volume": 4094710.0}, {"date": "2019-04-11", "close": 44.87, "volume": 4540441.0}, {"date": "2019-04-12", "close": 44.67, "volume": 5807642.0}, {"date": "2019-04-15", "close": 44.67, "volume": 3279571.0}, {"date": "2019-04-16", "close": 44.48, "volume": 3098406.0}, {"date": "2019-04-17", "close": 44.62, "volume": 4108951.0}, {"date": "2019-04-18", "close": 44.39, "volume": 3682150.0}, {"date": "2019-04-22", "close": 45.04, "volume": 3975571.0}, {"date": "2019-04-23", "close": 45.02, "volume": 4825393.0}, {"date": "2019-04-24", "close": 44.13, "volume": 5989127.0}, {"date": "2019-04-25", "close": 43.96, "volume": 2931604.0}, {"date": "2019-04-26", "close": 43.31, "volume": 5448215.0}, {"date": "2019-04-29", "close": 43.02, "volume": 6567827.0}, {"date": "2019-04-30", "close": 43.73, "volume": 6577400.0}, {"date": "2019-05-01", "close": 43.08, "volume": 4557769.0}, {"date": "2019-05-02", "close": 42.63, "volume": 5279629.0}, {"date": "2019-05-03", "close": 43.08, "volume": 3903561.0}, {"date": "2019-05-06", "close": 42.93, "volume": 5073716.0}, {"date": "2019-05-07", "close": 42.22, "volume": 7572243.0}, {"date": "2019-05-08", "close": 42.28, "volume": 6381346.0}, {"date": "2019-05-09", "close": 41.65, "volume": 6369819.0}, {"date": "2019-05-10", "close": 41.5, "volume": 4858793.0}, {"date": "2019-05-13", "close": 41.23, "volume": 6333092.0}, {"date": "2019-05-14", "close": 41.55, "volume": 5317324.0}, {"date": "2019-05-15", "close": 41.77, "volume": 5001244.0}, {"date": "2019-05-16", "close": 42.28, "volume": 5039793.0}, {"date": "2019-05-17", "close": 42.34, "volume": 4132857.0}, {"date": "2019-05-20", "close": 42.58, "volume": 3859686.0}, {"date": "2019-05-21", "close": 42.75, "volume": 3397454.0}, {"date": "2019-05-22", "close": 42.34, "volume": 4134305.0}, {"date": "2019-05-23", "close": 41.34, "volume": 6141006.0}, {"date": "2019-05-24", "close": 41.76, "volume": 3510556.0}, {"date": "2019-05-28", "close": 41.48, "volume": 3664712.0}, {"date": "2019-05-29", "close": 41.27, "volume": 4202866.0}, {"date": "2019-05-30", "close": 41.03, "volume": 3679469.0}, {"date": "2019-05-31", "close": 40.72, "volume": 4920122.0}, {"date": "2019-06-03", "close": 41.04, "volume": 5412131.0}, {"date": "2019-06-04", "close": 41.36, "volume": 3972496.0}, {"date": "2019-06-05", "close": 41.04, "volume": 5799957.0}, {"date": "2019-06-06", "close": 41.61, "volume": 3985589.0}, {"date": "2019-06-07", "close": 42.14, "volume": 5975068.0}, {"date": "2019-06-10", "close": 42.08, "volume": 3685863.0}, {"date": "2019-06-11", "close": 42.34, "volume": 3288835.0}, {"date": "2019-06-12", "close": 41.06, "volume": 9479893.0}, {"date": "2019-06-13", "close": 41.22, "volume": 4931315.0}, {"date": "2019-06-14", "close": 40.91, "volume": 4560294.0}, {"date": "2019-06-17", "close": 40.44, "volume": 5918365.0}, {"date": "2019-06-18", "close": 41.08, "volume": 4091975.0}, {"date": "2019-06-19", "close": 41.09, "volume": 3776738.0}, {"date": "2019-06-20", "close": 41.81, "volume": 9004601.0}, {"date": "2019-06-21", "close": 42.45, "volume": 6928115.0}, {"date": "2019-06-24", "close": 42.18, "volume": 3189557.0}, {"date": "2019-06-25", "close": 41.86, "volume": 2949479.0}, {"date": "2019-06-26", "close": 42.08, "volume": 4805753.0}, {"date": "2019-06-27", "close": 41.62, "volume": 4042766.0}, {"date": "2019-06-28", "close": 41.7, "volume": 4400419.0}, {"date": "2019-07-01", "close": 42.08, "volume": 5354663.0}, {"date": "2019-07-02", "close": 41.86, "volume": 6131647.0}, {"date": "2019-07-03", "close": 41.36, "volume": 6411313.0}, {"date": "2019-07-05", "close": 41.03, "volume": 5493482.0}, {"date": "2019-07-08", "close": 41.08, "volume": 4240633.0}, {"date": "2019-07-09", "close": 40.95, "volume": 3918322.0}, {"date": "2019-07-10", "close": 41.22, "volume": 5180334.0}, {"date": "2019-07-11", "close": 41.28, "volume": 3295266.0}, {"date": "2019-07-12", "close": 41.21, "volume": 4345093.0}, {"date": "2019-07-15", "close": 40.69, "volume": 5938341.0}, {"date": "2019-07-16", "close": 40.21, "volume": 7117420.0}, {"date": "2019-07-17", "close": 39.28, "volume": 13332510.0}, {"date": "2019-07-18", "close": 38.84, "volume": 13280580.0}, {"date": "2019-07-19", "close": 39.23, "volume": 8615171.0}, {"date": "2019-07-22", "close": 39.35, "volume": 6907657.0}, {"date": "2019-07-23", "close": 39.47, "volume": 6733494.0}, {"date": "2019-07-24", "close": 39.14, "volume": 8817650.0}, {"date": "2019-07-25", "close": 38.99, "volume": 6613212.0}, {"date": "2019-07-26", "close": 38.98, "volume": 9894806.0}, {"date": "2019-07-29", "close": 39.09, "volume": 12644690.0}, {"date": "2019-07-30", "close": 39.99, "volume": 8391925.0}, {"date": "2019-07-31", "close": 39.74, "volume": 6701744.0}, {"date": "2019-08-01", "close": 39.0, "volume": 10607510.0}, {"date": "2019-08-02", "close": 38.48, "volume": 9597579.0}, {"date": "2019-08-05", "close": 37.66, "volume": 11955060.0}, {"date": "2019-08-06", "close": 37.61, "volume": 11451920.0}, {"date": "2019-08-07", "close": 37.55, "volume": 9865108.0}, {"date": "2019-08-08", "close": 37.18, "volume": 10513270.0}, {"date": "2019-08-09", "close": 36.81, "volume": 7630638.0}, {"date": "2019-08-12", "close": 36.65, "volume": 6257493.0}, {"date": "2019-08-13", "close": 37.2, "volume": 9707922.0}, {"date": "2019-08-14", "close": 36.26, "volume": 10802740.0}, {"date": "2019-08-15", "close": 36.05, "volume": 8901341.0}, {"date": "2019-08-16", "close": 36.29, "volume": 5367231.0}, {"date": "2019-08-19", "close": 36.85, "volume": 6058672.0}, {"date": "2019-08-20", "close": 36.45, "volume": 4830698.0}, {"date": "2019-08-21", "close": 36.75, "volume": 5034242.0}, {"date": "2019-08-22", "close": 36.52, "volume": 4553893.0}, {"date": "2019-08-23", "close": 36.21, "volume": 7484871.0}, {"date": "2019-08-26", "close": 36.3, "volume": 5179324.0}, {"date": "2019-08-27", "close": 36.6, "volume": 6314348.0}, {"date": "2019-08-28", "close": 36.83, "volume": 7612883.0}, {"date": "2019-08-29", "close": 36.95, "volume": 7094187.0}, {"date": "2019-08-30", "close": 36.95, "volume": 4759208.0}, {"date": "2019-09-03", "close": 36.95, "volume": 3908158.0}, {"date": "2019-09-04", "close": 37.31, "volume": 4315454.0}, {"date": "2019-09-05", "close": 37.37, "volume": 5921154.0}, {"date": "2019-09-06", "close": 37.45, "volume": 5984558.0}, {"date": "2019-09-09", "close": 37.5, "volume": 5305586.0}, {"date": "2019-09-10", "close": 37.84, "volume": 6787938.0}, {"date": "2019-09-11", "close": 37.8, "volume": 12265000.0}, {"date": "2019-09-12", "close": 37.67, "volume": 5299679.0}, {"date": "2019-09-13", "close": 37.87, "volume": 4068671.0}, {"date": "2019-09-16", "close": 39.35, "volume": 19987230.0}, {"date": "2019-09-17", "close": 38.54, "volume": 14103880.0}, {"date": "2019-09-18", "close": 38.59, "volume": 6899592.0}, {"date": "2019-09-19", "close": 38.69, "volume": 5845240.0}, {"date": "2019-09-20", "close": 38.99, "volume": 5466925.0}, {"date": "2019-09-23", "close": 38.76, "volume": 3809700.0}, {"date": "2019-09-24", "close": 38.13, "volume": 6436967.0}, {"date": "2019-09-25", "close": 38.17, "volume": 12099080.0}, {"date": "2019-09-26", "close": 38.25, "volume": 8078996.0}, {"date": "2019-09-27", "close": 38.26, "volume": 3772049.0}, {"date": "2019-09-30", "close": 37.99, "volume": 4128011.0}, {"date": "2019-10-01", "close": 37.7, "volume": 5640514.0}, {"date": "2019-10-02", "close": 36.59, "volume": 8594902.0}, {"date": "2019-10-03", "close": 36.37, "volume": 7930959.0}, {"date": "2019-10-04", "close": 36.96, "volume": 6825904.0}, {"date": "2019-10-07", "close": 36.95, "volume": 5657407.0}, {"date": "2019-10-08", "close": 36.85, "volume": 8363149.0}, {"date": "2019-10-09", "close": 37.17, "volume": 4524876.0}, {"date": "2019-10-10", "close": 37.16, "volume": 8345563.0}, {"date": "2019-10-11", "close": 37.46, "volume": 6940574.0}, {"date": "2019-10-14", "close": 37.42, "volume": 3249040.0}, {"date": "2019-10-15", "close": 37.36, "volume": 5264939.0}, {"date": "2019-10-16", "close": 37.21, "volume": 4803172.0}, {"date": "2019-10-17", "close": 37.76, "volume": 5256867.0}, {"date": "2019-10-18", "close": 37.48, "volume": 4003321.0}, {"date": "2019-10-21", "close": 38.27, "volume": 7081382.0}, {"date": "2019-10-22", "close": 38.51, "volume": 8622498.0}, {"date": "2019-10-23", "close": 39.06, "volume": 8484040.0}, {"date": "2019-10-24", "close": 39.21, "volume": 8863564.0}, {"date": "2019-10-25", "close": 39.35, "volume": 5445051.0}, {"date": "2019-10-28", "close": 39.24, "volume": 9085573.0}, {"date": "2019-10-29", "close": 37.93, "volume": 15761000.0}, {"date": "2019-10-30", "close": 38.46, "volume": 12361450.0}, {"date": "2019-10-31", "close": 37.91, "volume": 8790822.0}, {"date": "2019-11-01", "close": 38.7, "volume": 8951972.0}, {"date": "2019-11-04", "close": 39.36, "volume": 11001400.0}, {"date": "2019-11-05", "close": 39.83, "volume": 9479753.0}, {"date": "2019-11-06", "close": 39.4, "volume": 8770868.0}, {"date": "2019-11-07", "close": 39.32, "volume": 11620250.0}, {"date": "2019-11-08", "close": 39.19, "volume": 6973891.0}, {"date": "2019-11-11", "close": 39.15, "volume": 11553310.0}, {"date": "2019-11-12", "close": 39.13, "volume": 6754848.0}, {"date": "2019-11-13", "close": 39.21, "volume": 5051778.0}, {"date": "2019-11-14", "close": 38.98, "volume": 4787475.0}, {"date": "2019-11-15", "close": 39.21, "volume": 3683054.0}, {"date": "2019-11-18", "close": 39.06, "volume": 4088330.0}, {"date": "2019-11-19", "close": 38.65, "volume": 5562818.0}, {"date": "2019-11-20", "close": 38.51, "volume": 6765218.0}, {"date": "2019-11-21", "close": 38.59, "volume": 7440030.0}, {"date": "2019-11-22", "close": 38.55, "volume": 6474134.0}, {"date": "2019-11-25", "close": 38.63, "volume": 5767442.0}, {"date": "2019-11-26", "close": 38.12, "volume": 7101573.0}, {"date": "2019-11-27", "close": 37.76, "volume": 9773897.0}, {"date": "2019-11-29", "close": 37.42, "volume": 6501434.0}, {"date": "2019-12-02", "close": 37.31, "volume": 5514940.0}, {"date": "2019-12-03", "close": 36.82, "volume": 9776050.0}, {"date": "2019-12-04", "close": 37.06, "volume": 7033893.0}, {"date": "2019-12-05", "close": 36.65, "volume": 7035115.0}, {"date": "2019-12-06", "close": 37.09, "volume": 6255903.0}, {"date": "2019-12-09", "close": 37.1, "volume": 4450845.0}, {"date": "2019-12-10", "close": 37.01, "volume": 4905345.0}, {"date": "2019-12-11", "close": 36.56, "volume": 9238270.0}, {"date": "2019-12-12", "close": 36.96, "volume": 6495794.0}, {"date": "2019-12-13", "close": 36.94, "volume": 7884578.0}, {"date": "2019-12-16", "close": 37.44, "volume": 7883078.0}, {"date": "2019-12-17", "close": 37.59, "volume": 9111717.0}, {"date": "2019-12-18", "close": 37.65, "volume": 7442915.0}, {"date": "2019-12-19", "close": 37.65, "volume": 7725348.0}, {"date": "2019-12-20", "close": 37.85, "volume": 10547260.0}, {"date": "2019-12-23", "close": 38.11, "volume": 6378922.0}, {"date": "2019-12-24", "close": 38.04, "volume": 2348375.0}, {"date": "2019-12-26", "close": 37.98, "volume": 4506563.0}, {"date": "2019-12-27", "close": 37.86, "volume": 5437155.0}, {"date": "2019-12-30", "close": 37.6, "volume": 6106497.0}, {"date": "2019-12-31", "close": 37.74, "volume": 5318488.0}, {"date": "2020-01-02", "close": 38.14, "volume": 6565969.0}, {"date": "2020-01-03", "close": 38.83, "volume": 14002170.0}, {"date": "2020-01-06", "close": 39.85, "volume": 15096600.0}, {"date": "2020-01-07", "close": 39.43, "volume": 12580870.0}, {"date": "2020-01-08", "close": 38.83, "volume": 9336470.0}, {"date": "2020-01-09", "close": 38.96, "volume": 6647639.0}, {"date": "2020-01-10", "close": 38.74, "volume": 5698010.0}, {"date": "2020-01-13", "close": 38.8, "volume": 6130847.0}, {"date": "2020-01-14", "close": 38.82, "volume": 5493211.0}, {"date": "2020-01-15", "close": 38.71, "volume": 4835105.0}, {"date": "2020-01-16", "close": 38.84, "volume": 5353842.0}, {"date": "2020-01-17", "close": 38.77, "volume": 5811531.0}, {"date": "2020-01-21", "close": 38.32, "volume": 6999826.0}, {"date": "2020-01-22", "close": 37.88, "volume": 7872958.0}, {"date": "2020-01-23", "close": 38.2, "volume": 8189189.0}, {"date": "2020-01-24", "close": 38.13, "volume": 6441196.0}, {"date": "2020-01-27", "close": 37.44, "volume": 7945776.0}, {"date": "2020-01-28", "close": 37.41, "volume": 8183286.0}, {"date": "2020-01-29", "close": 37.17, "volume": 5590949.0}, {"date": "2020-01-30", "close": 37.03, "volume": 10591360.0}, {"date": "2020-01-31", "close": 36.13, "volume": 12518760.0}, {"date": "2020-02-03", "close": 35.23, "volume": 17247810.0}, {"date": "2020-02-04", "close": 36.5, "volume": 20783130.0}, {"date": "2020-02-05", "close": 37.67, "volume": 11978490.0}, {"date": "2020-02-06", "close": 36.88, "volume": 9641581.0}, {"date": "2020-02-07", "close": 36.37, "volume": 7769558.0}, {"date": "2020-02-10", "close": 36.19, "volume": 7835464.0}, {"date": "2020-02-11", "close": 36.55, "volume": 6969647.0}, {"date": "2020-02-12", "close": 37.17, "volume": 9822043.0}, {"date": "2020-02-13", "close": 36.18, "volume": 8125833.0}, {"date": "2020-02-14", "close": 36.0, "volume": 8804524.0}, {"date": "2020-02-18", "close": 36.09, "volume": 8524645.0}, {"date": "2020-02-19", "close": 36.25, "volume": 9434722.0}, {"date": "2020-02-20", "close": 35.98, "volume": 6517999.0}, {"date": "2020-02-21", "close": 35.36, "volume": 10693340.0}, {"date": "2020-02-24", "close": 34.06, "volume": 12423010.0}, {"date": "2020-02-25", "close": 32.93, "volume": 13983280.0}, {"date": "2020-02-26", "close": 32.68, "volume": 11315620.0}, {"date": "2020-02-27", "close": 31.53, "volume": 17600730.0}, {"date": "2020-02-28", "close": 31.29, "volume": 26032790.0}, {"date": "2020-03-02", "close": 32.23, "volume": 20401880.0}, {"date": "2020-03-03", "close": 31.92, "volume": 20721890.0}, {"date": "2020-03-04", "close": 33.14, "volume": 16523120.0}, {"date": "2020-03-05", "close": 32.6, "volume": 14383450.0}, {"date": "2020-03-06", "close": 31.25, "volume": 16798570.0}, {"date": "2020-03-09", "close": 25.28, "volume": 46759650.0}, {"date": "2020-03-10", "close": 26.79, "volume": 25094000.0}, {"date": "2020-03-11", "close": 24.66, "volume": 28820580.0}, {"date": "2020-03-12", "close": 21.57, "volume": 25202780.0}, {"date": "2020-03-13", "close": 22.17, "volume": 21556510.0}, {"date": "2020-03-16", "close": 18.84, "volume": 19486190.0}, {"date": "2020-03-17", "close": 18.84, "volume": 20337890.0}, {"date": "2020-03-18", "close": 16.11, "volume": 21048460.0}, {"date": "2020-03-19", "close": 17.0, "volume": 17597660.0}, {"date": "2020-03-20", "close": 17.39, "volume": 26443460.0}, {"date": "2020-03-23", "close": 18.19, "volume": 32360180.0}, {"date": "2020-03-24", "close": 22.12, "volume": 32232040.0}, {"date": "2020-03-25", "close": 24.29, "volume": 37556740.0}, {"date": "2020-03-26", "close": 24.42, "volume": 47567820.0}, {"date": "2020-03-27", "close": 22.35, "volume": 23224930.0}, {"date": "2020-03-30", "close": 23.92, "volume": 22853900.0}, {"date": "2020-03-31", "close": 24.39, "volume": 21194630.0}, {"date": "2020-04-01", "close": 24.37, "volume": 23461150.0}, {"date": "2020-04-02", "close": 26.03, "volume": 34967000.0}, {"date": "2020-04-03", "close": 24.72, "volume": 18464330.0}, {"date": "2020-04-06", "close": 25.05, "volume": 14911440.0}, {"date": "2020-04-07", "close": 24.8, "volume": 18976060.0}, {"date": "2020-04-08", "close": 25.39, "volume": 13992260.0}, {"date": "2020-04-09", "close": 24.9, "volume": 25720150.0}, {"date": "2020-04-13", "close": 24.91, "volume": 10433950.0}, {"date": "2020-04-14", "close": 24.44, "volume": 12335230.0}, {"date": "2020-04-15", "close": 22.84, "volume": 23633040.0}, {"date": "2020-04-16", "close": 21.85, "volume": 19866520.0}, {"date": "2020-04-17", "close": 23.43, "volume": 14878070.0}, {"date": "2020-04-20", "close": 22.35, "volume": 18105990.0}, {"date": "2020-04-21", "close": 21.64, "volume": 23740740.0}, {"date": "2020-04-22", "close": 23.33, "volume": 14893980.0}, {"date": "2020-04-23", "close": 23.38, "volume": 14592310.0}, {"date": "2020-04-24", "close": 23.39, "volume": 13170020.0}, {"date": "2020-04-27", "close": 24.31, "volume": 16002110.0}, {"date": "2020-04-28", "close": 24.16, "volume": 11908960.0}, {"date": "2020-04-29", "close": 25.43, "volume": 12443460.0}, {"date": "2020-04-30", "close": 23.8, "volume": 18558130.0}, {"date": "2020-05-01", "close": 22.83, "volume": 13474880.0}, {"date": "2020-05-04", "close": 23.25, "volume": 14212680.0}, {"date": "2020-05-05", "close": 23.87, "volume": 13556350.0}, {"date": "2020-05-06", "close": 23.58, "volume": 11111920.0}, {"date": "2020-05-07", "close": 24.06, "volume": 10125560.0}, {"date": "2020-05-08", "close": 24.03, "volume": 8214767.0}, {"date": "2020-05-11", "close": 23.5, "volume": 6961742.0}, {"date": "2020-05-12", "close": 23.06, "volume": 10151280.0}, {"date": "2020-05-13", "close": 22.23, "volume": 10590410.0}, {"date": "2020-05-14", "close": 22.14, "volume": 10762380.0}, {"date": "2020-05-15", "close": 21.82, "volume": 11161070.0}, {"date": "2020-05-18", "close": 23.51, "volume": 16742480.0}, {"date": "2020-05-19", "close": 22.91, "volume": 14223570.0}, {"date": "2020-05-20", "close": 23.62, "volume": 10497610.0}, {"date": "2020-05-21", "close": 23.38, "volume": 10641690.0}, {"date": "2020-05-22", "close": 22.98, "volume": 7943323.0}, {"date": "2020-05-26", "close": 23.26, "volume": 10086800.0}, {"date": "2020-05-27", "close": 23.93, "volume": 9544513.0}, {"date": "2020-05-28", "close": 23.26, "volume": 8683048.0}, {"date": "2020-05-29", "close": 23.14, "volume": 10207780.0}, {"date": "2020-06-01", "close": 23.84, "volume": 10763200.0}, {"date": "2020-06-02", "close": 24.95, "volume": 13095820.0}, {"date": "2020-06-03", "close": 25.9, "volume": 12323530.0}, {"date": "2020-06-04", "close": 25.69, "volume": 8651781.0}, {"date": "2020-06-05", "close": 27.71, "volume": 18396620.0}, {"date": "2020-06-08", "close": 28.38, "volume": 13501670.0}, {"date": "2020-06-09", "close": 27.34, "volume": 11900510.0}, {"date": "2020-06-10", "close": 26.38, "volume": 9728730.0}, {"date": "2020-06-11", "close": 24.07, "volume": 14777860.0}, {"date": "2020-06-12", "close": 24.75, "volume": 11725110.0}, {"date": "2020-06-15", "close": 24.36, "volume": 12736960.0}, {"date": "2020-06-16", "close": 24.55, "volume": 14347740.0}, {"date": "2020-06-17", "close": 23.7, "volume": 12144220.0}, {"date": "2020-06-18", "close": 23.69, "volume": 8845484.0}, {"date": "2020-06-19", "close": 23.67, "volume": 10187330.0}, {"date": "2020-06-22", "close": 23.87, "volume": 8944103.0}, {"date": "2020-06-23", "close": 24.17, "volume": 9041667.0}, {"date": "2020-06-24", "close": 23.14, "volume": 9409498.0}, {"date": "2020-06-25", "close": 23.5, "volume": 7767693.0}, {"date": "2020-06-26", "close": 22.76, "volume": 9168294.0}, {"date": "2020-06-29", "close": 23.48, "volume": 10671150.0}, {"date": "2020-06-30", "close": 23.32, "volume": 10279660.0}, {"date": "2020-07-01", "close": 23.21, "volume": 7641081.0}, {"date": "2020-07-02", "close": 23.41, "volume": 6506979.0}, {"date": "2020-07-06", "close": 23.64, "volume": 7313033.0}, {"date": "2020-07-07", "close": 23.02, "volume": 6379310.0}, {"date": "2020-07-08", "close": 23.16, "volume": 6934120.0}, {"date": "2020-07-09", "close": 22.05, "volume": 12854170.0}, {"date": "2020-07-10", "close": 22.46, "volume": 12842060.0}, {"date": "2020-07-13", "close": 22.46, "volume": 10344500.0}, {"date": "2020-07-14", "close": 23.28, "volume": 9389673.0}, {"date": "2020-07-15", "close": 23.81, "volume": 10738180.0}, {"date": "2020-07-16", "close": 23.72, "volume": 8327220.0}, {"date": "2020-07-17", "close": 23.25, "volume": 9037557.0}, {"date": "2020-07-20", "close": 22.94, "volume": 7636243.0}, {"date": "2020-07-21", "close": 24.09, "volume": 13615460.0}, {"date": "2020-07-22", "close": 23.45, "volume": 8184492.0}, {"date": "2020-07-23", "close": 23.22, "volume": 9070486.0}, {"date": "2020-07-24", "close": 22.93, "volume": 10917860.0}, {"date": "2020-07-27", "close": 23.14, "volume": 7307815.0}, {"date": "2020-07-28", "close": 22.82, "volume": 10691290.0}, {"date": "2020-07-29", "close": 23.22, "volume": 6652472.0}, {"date": "2020-07-30", "close": 22.44, "volume": 10342450.0}, {"date": "2020-07-31", "close": 22.04, "volume": 11139700.0}, {"date": "2020-08-03", "close": 22.09, "volume": 11781270.0}, {"date": "2020-08-04", "close": 23.74, "volume": 28004480.0}, {"date": "2020-08-05", "close": 23.95, "volume": 15091700.0}, {"date": "2020-08-06", "close": 23.26, "volume": 12136130.0}, {"date": "2020-08-07", "close": 22.98, "volume": 10626970.0}, {"date": "2020-08-10", "close": 23.5, "volume": 12578510.0}, {"date": "2020-08-11", "close": 23.81, "volume": 11536370.0}, {"date": "2020-08-12", "close": 24.26, "volume": 10277200.0}, {"date": "2020-08-13", "close": 23.45, "volume": 10192450.0}, {"date": "2020-08-14", "close": 22.99, "volume": 10304040.0}, {"date": "2020-08-17", "close": 22.75, "volume": 12287400.0}, {"date": "2020-08-18", "close": 22.36, "volume": 12027590.0}, {"date": "2020-08-19", "close": 22.24, "volume": 7528591.0}, {"date": "2020-08-20", "close": 21.96, "volume": 9597253.0}, {"date": "2020-08-21", "close": 21.46, "volume": 12047380.0}, {"date": "2020-08-24", "close": 21.91, "volume": 13287890.0}, {"date": "2020-08-25", "close": 21.62, "volume": 10788180.0}, {"date": "2020-08-26", "close": 21.38, "volume": 7356608.0}, {"date": "2020-08-27", "close": 21.14, "volume": 10230950.0}, {"date": "2020-08-28", "close": 21.38, "volume": 7871919.0}, {"date": "2020-08-31", "close": 20.93, "volume": 7775716.0}, {"date": "2020-09-01", "close": 20.77, "volume": 11404930.0}, {"date": "2020-09-02", "close": 20.57, "volume": 12776970.0}, {"date": "2020-09-03", "close": 20.61, "volume": 13144880.0}, {"date": "2020-09-04", "close": 20.54, "volume": 11604610.0}, {"date": "2020-09-08", "close": 20.15, "volume": 13793400.0}, {"date": "2020-09-09", "close": 20.32, "volume": 11437530.0}, {"date": "2020-09-10", "close": 19.91, "volume": 13894660.0}, {"date": "2020-09-11", "close": 20.06, "volume": 10331720.0}, {"date": "2020-09-14", "close": 19.84, "volume": 9731232.0}, {"date": "2020-09-15", "close": 19.66, "volume": 12800890.0}, {"date": "2020-09-16", "close": 19.96, "volume": 14645410.0}, {"date": "2020-09-17", "close": 19.56, "volume": 15839000.0}, {"date": "2020-09-18", "close": 18.88, "volume": 19415830.0}, {"date": "2020-09-21", "close": 18.32, "volume": 17000210.0}, {"date": "2020-09-22", "close": 18.48, "volume": 10344100.0}, {"date": "2020-09-23", "close": 17.97, "volume": 12163860.0}, {"date": "2020-09-24", "close": 17.93, "volume": 16710530.0}, {"date": "2020-09-25", "close": 17.86, "volume": 14525260.0}, {"date": "2020-09-28", "close": 18.18, "volume": 14455370.0}, {"date": "2020-09-29", "close": 17.67, "volume": 14977940.0}, {"date": "2020-09-30", "close": 17.46, "volume": 16196090.0}, {"date": "2020-10-01", "close": 16.83, "volume": 18172630.0}, {"date": "2020-10-02", "close": 16.85, "volume": 20237050.0}, {"date": "2020-10-05", "close": 17.19, "volume": 12696010.0}, {"date": "2020-10-06", "close": 16.93, "volume": 16098840.0}, {"date": "2020-10-07", "close": 17.03, "volume": 13702170.0}, {"date": "2020-10-08", "close": 17.49, "volume": 14478210.0}, {"date": "2020-10-09", "close": 17.36, "volume": 11540430.0}, {"date": "2020-10-12", "close": 17.24, "volume": 13252560.0}, {"date": "2020-10-13", "close": 16.68, "volume": 17753610.0}, {"date": "2020-10-14", "close": 16.59, "volume": 13027650.0}, {"date": "2020-10-15", "close": 16.44, "volume": 18613920.0}, {"date": "2020-10-16", "close": 16.25, "volume": 17779450.0}, {"date": "2020-10-19", "close": 16.03, "volume": 14844010.0}, {"date": "2020-10-20", "close": 16.15, "volume": 14079460.0}, {"date": "2020-10-21", "close": 15.83, "volume": 13461960.0}, {"date": "2020-10-22", "close": 16.1, "volume": 18373520.0}, {"date": "2020-10-23", "close": 16.05, "volume": 15353050.0}, {"date": "2020-10-26", "close": 15.8, "volume": 19148620.0}, {"date": "2020-10-27", "close": 15.38, "volume": 22195490.0}, {"date": "2020-10-28", "close": 14.9, "volume": 27748650.0}, {"date": "2020-10-29", "close": 15.26, "volume": 28288070.0}, {"date": "2020-10-30", "close": 15.48, "volume": 22622960.0}, {"date": "2020-11-02", "close": 16.1, "volume": 18342350.0}, {"date": "2020-11-03", "close": 16.18, "volume": 21144480.0}, {"date": "2020-11-04", "close": 16.13, "volume": 15746620.0}, {"date": "2020-11-05", "close": 15.83, "volume": 14209340.0}, {"date": "2020-11-06", "close": 15.64, "volume": 17539830.0}, {"date": "2020-11-09", "close": 18.08, "volume": 50503270.0}, {"date": "2020-11-10", "close": 19.1, "volume": 36959120.0}, {"date": "2020-11-11", "close": 18.88, "volume": 23230160.0}, {"date": "2020-11-12", "close": 18.28, "volume": 18024860.0}, {"date": "2020-11-13", "close": 18.8, "volume": 11536670.0}, {"date": "2020-11-16", "close": 19.76, "volume": 18338220.0}, {"date": "2020-11-17", "close": 20.05, "volume": 17444920.0}, {"date": "2020-11-18", "close": 19.56, "volume": 14930850.0}, {"date": "2020-11-19", "close": 19.53, "volume": 14370120.0}, {"date": "2020-11-20", "close": 19.49, "volume": 8785264.0}, {"date": "2020-11-23", "close": 20.41, "volume": 13965300.0}, {"date": "2020-11-24", "close": 21.86, "volume": 23651570.0}, {"date": "2020-11-25", "close": 21.41, "volume": 14150620.0}, {"date": "2020-11-27", "close": 21.1, "volume": 9843100.0}, {"date": "2020-11-30", "close": 19.56, "volume": 19573110.0}, {"date": "2020-12-01", "close": 20.24, "volume": 19105850.0}, {"date": "2020-12-02", "close": 21.07, "volume": 18098950.0}, {"date": "2020-12-03", "close": 21.36, "volume": 20335910.0}, {"date": "2020-12-04", "close": 22.27, "volume": 18195700.0}, {"date": "2020-12-07", "close": 21.68, "volume": 14184430.0}, {"date": "2020-12-08", "close": 21.79, "volume": 15181150.0}, {"date": "2020-12-09", "close": 21.9, "volume": 15677470.0}, {"date": "2020-12-10", "close": 22.41, "volume": 17912280.0}, {"date": "2020-12-11", "close": 22.03, "volume": 13760140.0}, {"date": "2020-12-14", "close": 21.36, "volume": 13009840.0}, {"date": "2020-12-15", "close": 21.94, "volume": 11904020.0}, {"date": "2020-12-16", "close": 21.83, "volume": 12281950.0}, {"date": "2020-12-17", "close": 21.9, "volume": 14900580.0}, {"date": "2020-12-18", "close": 21.74, "volume": 10984940.0}, {"date": "2020-12-21", "close": 20.68, "volume": 19097510.0}, {"date": "2020-12-22", "close": 20.48, "volume": 10415820.0}, {"date": "2020-12-23", "close": 21.21, "volume": 13739860.0}, {"date": "2020-12-24", "close": 21.06, "volume": 5023985.0}, {"date": "2020-12-28", "close": 20.99, "volume": 10215050.0}, {"date": "2020-12-29", "close": 21.07, "volume": 13062320.0}, {"date": "2020-12-30", "close": 21.03, "volume": 11662640.0}, {"date": "2020-12-31", "close": 20.52, "volume": 12011150.0}, {"date": "2021-01-04", "close": 20.83, "volume": 14485140.0}, {"date": "2021-01-05", "close": 22.38, "volume": 25447460.0}, {"date": "2021-01-06", "close": 23.41, "volume": 25221440.0}, {"date": "2021-01-07", "close": 23.91, "volume": 16470740.0}, {"date": "2021-01-08", "close": 24.4, "volume": 20189630.0}, {"date": "2021-01-11", "close": 24.38, "volume": 12513630.0}, {"date": "2021-01-12", "close": 25.01, "volume": 16990190.0}, {"date": "2021-01-13", "close": 24.78, "volume": 14152820.0}, {"date": "2021-01-14", "close": 25.47, "volume": 14279040.0}, {"date": "2021-01-15", "close": 24.26, "volume": 24063920.0}, {"date": "2021-01-19", "close": 24.65, "volume": 15885190.0}, {"date": "2021-01-20", "close": 24.81, "volume": 13765950.0}, {"date": "2021-01-21", "close": 24.02, "volume": 11698630.0}, {"date": "2021-01-22", "close": 23.87, "volume": 15194990.0}, {"date": "2021-01-25", "close": 23.07, "volume": 17207710.0}, {"date": "2021-01-26", "close": 23.03, "volume": 12207110.0}, {"date": "2021-01-27", "close": 22.73, "volume": 14209340.0}, {"date": "2021-01-28", "close": 22.86, "volume": 11086840.0}, {"date": "2021-01-29", "close": 22.22, "volume": 12194580.0}, {"date": "2021-02-01", "close": 22.21, "volume": 19573420.0}, {"date": "2021-02-02", "close": 20.75, "volume": 44853040.0}, {"date": "2021-02-03", "close": 21.27, "volume": 25418090.0}, {"date": "2021-02-04", "close": 20.99, "volume": 26715760.0}, {"date": "2021-02-05", "close": 20.81, "volume": 29872150.0}, {"date": "2021-02-08", "close": 22.03, "volume": 35302610.0}, {"date": "2021-02-09", "close": 21.73, "volume": 19116890.0}, {"date": "2021-02-10", "close": 21.58, "volume": 17641210.0}, {"date": "2021-02-11", "close": 21.37, "volume": 10939190.0}, {"date": "2021-02-12", "close": 21.91, "volume": 12072860.0}, {"date": "2021-02-16", "close": 23.18, "volume": 18143970.0}, {"date": "2021-02-17", "close": 23.58, "volume": 17531880.0}, {"date": "2021-02-18", "close": 22.46, "volume": 13338640.0}, {"date": "2021-02-19", "close": 22.87, "volume": 12257670.0}, {"date": "2021-02-22", "close": 23.63, "volume": 16249660.0}, {"date": "2021-02-23", "close": 24.23, "volume": 21295520.0}, {"date": "2021-02-24", "close": 25.3, "volume": 21440910.0}, {"date": "2021-02-25", "close": 25.59, "volume": 28613600.0}, {"date": "2021-02-26", "close": 24.41, "volume": 22962520.0}, {"date": "2021-03-01", "close": 24.58, "volume": 12169150.0}, {"date": "2021-03-02", "close": 24.77, "volume": 10630380.0}, {"date": "2021-03-03", "close": 25.58, "volume": 20420560.0}, {"date": "2021-03-04", "close": 26.03, "volume": 21228860.0}, {"date": "2021-03-05", "close": 26.77, "volume": 21166310.0}, {"date": "2021-03-08", "close": 26.54, "volume": 14731100.0}, {"date": "2021-03-09", "close": 26.11, "volume": 12226640.0}, {"date": "2021-03-10", "close": 26.65, "volume": 12277400.0}, {"date": "2021-03-11", "close": 26.65, "volume": 9835599.0}, {"date": "2021-03-12", "close": 26.96, "volume": 8777350.0}, {"date": "2021-03-15", "close": 26.49, "volume": 13049170.0}, {"date": "2021-03-16", "close": 26.08, "volume": 10586150.0}, {"date": "2021-03-17", "close": 26.47, "volume": 9737158.0}, {"date": "2021-03-18", "close": 25.41, "volume": 12076810.0}, {"date": "2021-03-19", "close": 25.44, "volume": 10844670.0}, {"date": "2021-03-22", "close": 25.35, "volume": 11557770.0}, {"date": "2021-03-23", "close": 24.06, "volume": 16836350.0}, {"date": "2021-03-24", "close": 24.75, "volume": 19087210.0}, {"date": "2021-03-25", "close": 24.57, "volume": 13726780.0}, {"date": "2021-03-26", "close": 25.23, "volume": 13100070.0}, {"date": "2021-03-29", "close": 25.18, "volume": 11019150.0}, {"date": "2021-03-30", "close": 24.88, "volume": 7130209.0}, {"date": "2021-03-31", "close": 24.35, "volume": 10283240.0}, {"date": "2021-04-01", "close": 24.58, "volume": 14540480.0}, {"date": "2021-04-05", "close": 24.26, "volume": 19634440.0}, {"date": "2021-04-06", "close": 25.1, "volume": 24553440.0}, {"date": "2021-04-07", "close": 25.37, "volume": 15516900.0}, {"date": "2021-04-08", "close": 24.72, "volume": 19213760.0}, {"date": "2021-04-09", "close": 24.39, "volume": 14609760.0}, {"date": "2021-04-12", "close": 24.62, "volume": 20539600.0}, {"date": "2021-04-13", "close": 24.62, "volume": 15819940.0}, {"date": "2021-04-14", "close": 25.54, "volume": 22882390.0}, {"date": "2021-04-15", "close": 25.2, "volume": 12977230.0}, {"date": "2021-04-16", "close": 25.18, "volume": 10707520.0}, {"date": "2021-04-19", "close": 25.31, "volume": 10967170.0}, {"date": "2021-04-20", "close": 24.78, "volume": 19407600.0}, {"date": "2021-04-21", "close": 24.96, "volume": 14763070.0}, {"date": "2021-04-22", "close": 24.34, "volume": 14872770.0}, {"date": "2021-04-23", "close": 24.52, "volume": 12329090.0}, {"date": "2021-04-26", "close": 24.92, "volume": 14850880.0}, {"date": "2021-04-27", "close": 24.94, "volume": 16564240.0}, {"date": "2021-04-28", "close": 25.64, "volume": 18853090.0}, {"date": "2021-04-29", "close": 25.5, "volume": 11644600.0}, {"date": "2021-04-30", "close": 25.16, "volume": 8501935.0}, {"date": "2021-05-03", "close": 25.69, "volume": 8035934.0}, {"date": "2021-05-04", "close": 25.92, "volume": 13943410.0}, {"date": "2021-05-05", "close": 26.78, "volume": 12100310.0}, {"date": "2021-05-06", "close": 26.5, "volume": 11450140.0}, {"date": "2021-05-07", "close": 26.73, "volume": 11713480.0}, {"date": "2021-05-10", "close": 26.62, "volume": 11723870.0}, {"date": "2021-05-11", "close": 25.97, "volume": 14524710.0}, {"date": "2021-05-12", "close": 26.19, "volume": 13957900.0}, {"date": "2021-05-13", "close": 25.89, "volume": 13309610.0}, {"date": "2021-05-14", "close": 26.65, "volume": 15699580.0}, {"date": "2021-05-17", "close": 27.08, "volume": 11406500.0}, {"date": "2021-05-18", "close": 26.86, "volume": 17890450.0}, {"date": "2021-05-19", "close": 26.18, "volume": 16020680.0}, {"date": "2021-05-20", "close": 26.52, "volume": 12517700.0}, {"date": "2021-05-21", "close": 26.52, "volume": 9388911.0}, {"date": "2021-05-24", "close": 27.02, "volume": 11078370.0}, {"date": "2021-05-25", "close": 26.28, "volume": 12534910.0}, {"date": "2021-05-26", "close": 26.31, "volume": 9430316.0}, {"date": "2021-05-27", "close": 26.28, "volume": 18662860.0}, {"date": "2021-05-28", "close": 26.23, "volume": 15652030.0}, {"date": "2021-06-01", "close": 27.02, "volume": 19036800.0}, {"date": "2021-06-02", "close": 27.63, "volume": 19368490.0}, {"date": "2021-06-03", "close": 27.76, "volume": 13473620.0}, {"date": "2021-06-04", "close": 27.44, "volume": 13349080.0}, {"date": "2021-06-07", "close": 27.26, "volume": 9083862.0}, {"date": "2021-06-08", "close": 27.73, "volume": 16476300.0}, {"date": "2021-06-09", "close": 27.59, "volume": 11880520.0}, {"date": "2021-06-10", "close": 27.51, "volume": 8183662.0}, {"date": "2021-06-11", "close": 27.54, "volume": 9107698.0}, {"date": "2021-06-14", "close": 28.04, "volume": 12362230.0}, {"date": "2021-06-15", "close": 28.38, "volume": 10116230.0}, {"date": "2021-06-16", "close": 27.93, "volume": 9203941.0}, {"date": "2021-06-17", "close": 27.18, "volume": 13052080.0}, {"date": "2021-06-18", "close": 26.1, "volume": 15720170.0}, {"date": "2021-06-21", "close": 26.94, "volume": 10679770.0}, {"date": "2021-06-22", "close": 27.15, "volume": 6998234.0}, {"date": "2021-06-23", "close": 27.23, "volume": 9445471.0}, {"date": "2021-06-24", "close": 27.32, "volume": 9270590.0}, {"date": "2021-06-25", "close": 27.32, "volume": 7337540.0}, {"date": "2021-06-28", "close": 26.46, "volume": 13491060.0}, {"date": "2021-06-29", "close": 26.27, "volume": 7186531.0}, {"date": "2021-06-30", "close": 26.42, "volume": 6730250.0}, {"date": "2021-07-01", "close": 27.08, "volume": 9532868.0}, {"date": "2021-07-02", "close": 26.98, "volume": 5754270.0}, {"date": "2021-07-06", "close": 25.97, "volume": 17917950.0}, {"date": "2021-07-07", "close": 25.73, "volume": 13309130.0}, {"date": "2021-07-08", "close": 25.58, "volume": 10075490.0}, {"date": "2021-07-09", "close": 26.01, "volume": 7059653.0}, {"date": "2021-07-12", "close": 25.88, "volume": 6634405.0}, {"date": "2021-07-13", "close": 25.58, "volume": 7422454.0}, {"date": "2021-07-14", "close": 25.23, "volume": 11657500.0}, {"date": "2021-07-15", "close": 24.65, "volume": 9777331.0}, {"date": "2021-07-16", "close": 23.87, "volume": 18520800.0}, {"date": "2021-07-19", "close": 23.09, "volume": 27087170.0}, {"date": "2021-07-20", "close": 23.11, "volume": 24185520.0}, {"date": "2021-07-21", "close": 23.91, "volume": 12075270.0}, {"date": "2021-07-22", "close": 23.63, "volume": 8891326.0}, {"date": "2021-07-23", "close": 23.54, "volume": 8833257.0}, {"date": "2021-07-26", "close": 24.33, "volume": 10080990.0}, {"date": "2021-07-27", "close": 24.25, "volume": 8707454.0}, {"date": "2021-07-28", "close": 24.4, "volume": 7767205.0}, {"date": "2021-07-29", "close": 24.63, "volume": 10361480.0}, {"date": "2021-07-30", "close": 24.18, "volume": 11427580.0}, {"date": "2021-08-02", "close": 24.08, "volume": 14522660.0}, {"date": "2021-08-03", "close": 25.69, "volume": 23114190.0}, {"date": "2021-08-04", "close": 25.06, "volume": 12701900.0}, {"date": "2021-08-05", "close": 25.34, "volume": 9580693.0}, {"date": "2021-08-06", "close": 25.56, "volume": 9165524.0}, {"date": "2021-08-09", "close": 25.28, "volume": 9423450.0}, {"date": "2021-08-10", "close": 25.88, "volume": 8632124.0}, {"date": "2021-08-11", "close": 26.07, "volume": 8525778.0}, {"date": "2021-08-12", "close": 25.67, "volume": 8889200.0}, {"date": "2021-08-13", "close": 25.22, "volume": 6447731.0}, {"date": "2021-08-16", "close": 24.73, "volume": 8497235.0}, {"date": "2021-08-17", "close": 24.77, "volume": 7944723.0}, {"date": "2021-08-18", "close": 24.35, "volume": 15179410.0}, {"date": "2021-08-19", "close": 23.56, "volume": 18868660.0}, {"date": "2021-08-20", "close": 23.64, "volume": 14979690.0}, {"date": "2021-08-23", "close": 24.39, "volume": 11174290.0}, {"date": "2021-08-24", "close": 24.65, "volume": 7890710.0}, {"date": "2021-08-25", "close": 24.63, "volume": 6661348.0}, {"date": "2021-08-26", "close": 24.3, "volume": 6231089.0}, {"date": "2021-08-27", "close": 24.94, "volume": 9064363.0}, {"date": "2021-08-30", "close": 24.7, "volume": 7539147.0}, {"date": "2021-08-31", "close": 24.46, "volume": 8727878.0}, {"date": "2021-09-01", "close": 24.31, "volume": 8882770.0}, {"date": "2021-09-02", "close": 24.84, "volume": 8062321.0}, {"date": "2021-09-03", "close": 24.78, "volume": 6735844.0}, {"date": "2021-09-07", "close": 24.59, "volume": 6993887.0}, {"date": "2021-09-08", "close": 24.42, "volume": 8838354.0}, {"date": "2021-09-09", "close": 24.31, "volume": 9199190.0}, {"date": "2021-09-10", "close": 24.5, "volume": 7679066.0}, {"date": "2021-09-13", "close": 25.04, "volume": 10036440.0}, {"date": "2021-09-14", "close": 24.65, "volume": 9315481.0}, {"date": "2021-09-15", "close": 25.77, "volume": 15378610.0}, {"date": "2021-09-16", "close": 25.34, "volume": 10188130.0}, {"date": "2021-09-17", "close": 25.24, "volume": 13388020.0}, {"date": "2021-09-20", "close": 24.83, "volume": 12748340.0}, {"date": "2021-09-21", "close": 25.23, "volume": 12694810.0}, {"date": "2021-09-22", "close": 25.65, "volume": 12787950.0}, {"date": "2021-09-23", "close": 26.16, "volume": 10291170.0}, {"date": "2021-09-24", "close": 26.24, "volume": 8346611.0}, {"date": "2021-09-27", "close": 27.08, "volume": 15171240.0}, {"date": "2021-09-28", "close": 27.24, "volume": 19706370.0}, {"date": "2021-09-29", "close": 27.11, "volume": 10912490.0}, {"date": "2021-09-30", "close": 27.33, "volume": 14577320.0}, {"date": "2021-10-01", "close": 27.6, "volume": 10620190.0}, {"date": "2021-10-04", "close": 28.01, "volume": 15151690.0}, {"date": "2021-10-05", "close": 28.42, "volume": 14724160.0}, {"date": "2021-10-06", "close": 28.11, "volume": 20228040.0}, {"date": "2021-10-07", "close": 28.23, "volume": 11055360.0}, {"date": "2021-10-08", "close": 28.87, "volume": 12630380.0}, {"date": "2021-10-11", "close": 29.1, "volume": 11034970.0}, {"date": "2021-10-12", "close": 29.1, "volume": 13346820.0}, {"date": "2021-10-13", "close": 29.19, "volume": 9068022.0}, {"date": "2021-10-14", "close": 29.45, "volume": 9784220.0}, {"date": "2021-10-15", "close": 29.93, "volume": 11813060.0}, {"date": "2021-10-18", "close": 29.71, "volume": 9172502.0}, {"date": "2021-10-19", "close": 29.86, "volume": 6069411.0}, {"date": "2021-10-20", "close": 30.13, "volume": 6858908.0}, {"date": "2021-10-21", "close": 29.44, "volume": 9281941.0}, {"date": "2021-10-22", "close": 29.51, "volume": 8098905.0}, {"date": "2021-10-25", "close": 29.71, "volume": 6590839.0}, {"date": "2021-10-26", "close": 29.64, "volume": 7329356.0}, {"date": "2021-10-27", "close": 29.25, "volume": 10507010.0}, {"date": "2021-10-28", "close": 29.22, "volume": 8716749.0}, {"date": "2021-10-29", "close": 28.79, "volume": 11075710.0}, {"date": "2021-11-01", "close": 29.28, "volume": 10519930.0}, {"date": "2021-11-02", "close": 27.94, "volume": 18798740.0}, {"date": "2021-11-03", "close": 27.26, "volume": 16392210.0}, {"date": "2021-11-04", "close": 27.31, "volume": 12463820.0}, {"date": "2021-11-05", "close": 27.85, "volume": 8295262.0}, {"date": "2021-11-08", "close": 28.02, "volume": 8086657.0}, {"date": "2021-11-09", "close": 28.2, "volume": 7522706.0}, {"date": "2021-11-10", "close": 27.42, "volume": 8165038.0}, {"date": "2021-11-11", "close": 27.41, "volume": 6749113.0}, {"date": "2021-11-12", "close": 27.38, "volume": 6929542.0}, {"date": "2021-11-15", "close": 27.55, "volume": 7681072.0}, {"date": "2021-11-16", "close": 27.67, "volume": 7109498.0}, {"date": "2021-11-17", "close": 27.43, "volume": 5335052.0}, {"date": "2021-11-18", "close": 27.29, "volume": 9160956.0}, {"date": "2021-11-19", "close": 26.23, "volume": 12268300.0}, {"date": "2021-11-22", "close": 26.66, "volume": 10029270.0}, {"date": "2021-11-23", "close": 27.46, "volume": 9981846.0}, {"date": "2021-11-24", "close": 27.65, "volume": 7205112.0}, {"date": "2021-11-26", "close": 25.96, "volume": 16770400.0}, {"date": "2021-11-29", "close": 26.18, "volume": 10096580.0}, {"date": "2021-11-30", "close": 25.96, "volume": 13760190.0}, {"date": "2021-12-01", "close": 25.74, "volume": 9846297.0}, {"date": "2021-12-02", "close": 27.06, "volume": 15192550.0}, {"date": "2021-12-03", "close": 26.91, "volume": 10792180.0}, {"date": "2021-12-06", "close": 27.33, "volume": 10104720.0}, {"date": "2021-12-07", "close": 27.54, "volume": 9051758.0}, {"date": "2021-12-08", "close": 27.5, "volume": 7878109.0}, {"date": "2021-12-09", "close": 27.16, "volume": 9527397.0}, {"date": "2021-12-10", "close": 27.41, "volume": 8256620.0}, {"date": "2021-12-13", "close": 26.59, "volume": 8848969.0}, {"date": "2021-12-14", "close": 26.55, "volume": 8619821.0}, {"date": "2021-12-15", "close": 26.62, "volume": 9290819.0}, {"date": "2021-12-16", "close": 26.73, "volume": 10366120.0}, {"date": "2021-12-17", "close": 26.3, "volume": 11410120.0}, {"date": "2021-12-20", "close": 25.65, "volume": 28787880.0}, {"date": "2021-12-21", "close": 26.43, "volume": 14712780.0}, {"date": "2021-12-22", "close": 26.77, "volume": 10692090.0}, {"date": "2021-12-23", "close": 26.97, "volume": 10719370.0}, {"date": "2021-12-27", "close": 27.14, "volume": 8460630.0}, {"date": "2021-12-28", "close": 27.07, "volume": 8451405.0}, {"date": "2021-12-29", "close": 26.99, "volume": 10909110.0}, {"date": "2021-12-30", "close": 26.69, "volume": 9713835.0}, {"date": "2021-12-31", "close": 26.63, "volume": 6484099.0}, {"date": "2022-01-03", "close": 27.37, "volume": 9797796.0}, {"date": "2022-01-04", "close": 28.55, "volume": 15444300.0}, {"date": "2022-01-05", "close": 28.37, "volume": 13507930.0}, {"date": "2022-01-06", "close": 28.81, "volume": 13366860.0}, {"date": "2022-01-07", "close": 29.67, "volume": 16171790.0}, {"date": "2022-01-10", "close": 29.56, "volume": 10207320.0}, {"date": "2022-01-11", "close": 30.54, "volume": 14559090.0}, {"date": "2022-01-12", "close": 31.19, "volume": 19244680.0}, {"date": "2022-01-13", "close": 31.22, "volume": 14885640.0}, {"date": "2022-01-14", "close": 32.04, "volume": 19625870.0}, {"date": "2022-01-18", "close": 32.38, "volume": 16072540.0}, {"date": "2022-01-19", "close": 32.1, "volume": 14456690.0}, {"date": "2022-01-20", "close": 31.36, "volume": 12563110.0}, {"date": "2022-01-21", "close": 30.71, "volume": 17472590.0}, {"date": "2022-01-24", "close": 29.98, "volume": 20998670.0}, {"date": "2022-01-25", "close": 31.4, "volume": 17654970.0}, {"date": "2022-01-26", "close": 31.5, "volume": 16619980.0}, {"date": "2022-01-27", "close": 31.53, "volume": 14708580.0}, {"date": "2022-01-28", "close": 31.07, "volume": 14609170.0}, {"date": "2022-01-31", "close": 30.92, "volume": 10179040.0}, {"date": "2022-02-01", "close": 31.76, "volume": 15409070.0}, {"date": "2022-02-02", "close": 31.96, "volume": 11775190.0}, {"date": "2022-02-03", "close": 32.15, "volume": 13173060.0}, {"date": "2022-02-04", "close": 32.88, "volume": 16951080.0}, {"date": "2022-02-07", "close": 33.34, "volume": 15654910.0}, {"date": "2022-02-08", "close": 32.81, "volume": 19711090.0}, {"date": "2022-02-09", "close": 32.99, "volume": 17658650.0}, {"date": "2022-02-10", "close": 33.06, "volume": 13024330.0}, {"date": "2022-02-11", "close": 33.23, "volume": 29645930.0}, {"date": "2022-02-14", "close": 32.45, "volume": 20608510.0}, {"date": "2022-02-15", "close": 32.16, "volume": 19796190.0}, {"date": "2022-02-16", "close": 32.48, "volume": 15300460.0}, {"date": "2022-02-17", "close": 32.29, "volume": 12509610.0}, {"date": "2022-02-18", "close": 31.77, "volume": 11377260.0}, {"date": "2022-02-22", "close": 31.06, "volume": 16344080.0}, {"date": "2022-02-23", "close": 31.13, "volume": 11924530.0}, {"date": "2022-02-24", "close": 29.17, "volume": 39965270.0}, {"date": "2022-02-25", "close": 30.73, "volume": 22371650.0}, {"date": "2022-02-28", "close": 29.21, "volume": 37847770.0}, {"date": "2022-03-01", "close": 28.49, "volume": 24860010.0}, {"date": "2022-03-02", "close": 30.11, "volume": 28593520.0}, {"date": "2022-03-03", "close": 28.74, "volume": 18735710.0}, {"date": "2022-03-04", "close": 28.01, "volume": 22955610.0}, {"date": "2022-03-07", "close": 28.5, "volume": 26330180.0}, {"date": "2022-03-08", "close": 29.75, "volume": 33894420.0}, {"date": "2022-03-09", "close": 29.03, "volume": 24512220.0}, {"date": "2022-03-10", "close": 29.03, "volume": 20436680.0}, {"date": "2022-03-11", "close": 28.27, "volume": 19553850.0}, {"date": "2022-03-14", "close": 27.86, "volume": 19434690.0}, {"date": "2022-03-15", "close": 28.05, "volume": 15614600.0}, {"date": "2022-03-16", "close": 28.61, "volume": 17662130.0}, {"date": "2022-03-17", "close": 29.04, "volume": 18703950.0}, {"date": "2022-03-18", "close": 28.74, "volume": 16269380.0}, {"date": "2022-03-21", "close": 29.8, "volume": 13650780.0}, {"date": "2022-03-22", "close": 29.67, "volume": 10811750.0}, {"date": "2022-03-23", "close": 30.76, "volume": 21289990.0}, {"date": "2022-03-24", "close": 30.74, "volume": 10445450.0}, {"date": "2022-03-25", "close": 31.05, "volume": 16921790.0}, {"date": "2022-03-28", "close": 29.93, "volume": 14869150.0}, {"date": "2022-03-29", "close": 29.61, "volume": 15603500.0}, {"date": "2022-03-30", "close": 30.07, "volume": 14757380.0}, {"date": "2022-03-31", "close": 29.4, "volume": 13423450.0}, {"date": "2022-04-01", "close": 29.84, "volume": 10204630.0}, {"date": "2022-04-04", "close": 29.79, "volume": 13302400.0}, {"date": "2022-04-05", "close": 29.7, "volume": 19572550.0}, {"date": "2022-04-06", "close": 29.59, "volume": 12974680.0}, {"date": "2022-04-07", "close": 29.86, "volume": 14060240.0}, {"date": "2022-04-08", "close": 30.47, "volume": 15492750.0}, {"date": "2022-04-11", "close": 29.97, "volume": 10320480.0}, {"date": "2022-04-12", "close": 30.54, "volume": 10874520.0}, {"date": "2022-04-13", "close": 31.21, "volume": 9507307.0}, {"date": "2022-04-14", "close": 31.29, "volume": 8472523.0}, {"date": "2022-04-18", "close": 31.25, "volume": 7479140.0}, {"date": "2022-04-19", "close": 31.41, "volume": 9101388.0}, {"date": "2022-04-20", "close": 31.4, "volume": 8730008.0}, {"date": "2022-04-21", "close": 30.81, "volume": 9336727.0}, {"date": "2022-04-22", "close": 29.88, "volume": 12247200.0}, {"date": "2022-04-25", "close": 28.73, "volume": 18157190.0}, {"date": "2022-04-26", "close": 28.35, "volume": 13884390.0}, {"date": "2022-04-27", "close": 28.6, "volume": 13325310.0}, {"date": "2022-04-28", "close": 29.35, "volume": 13897880.0}, {"date": "2022-04-29", "close": 28.72, "volume": 15366940.0}, {"date": "2022-05-02", "close": 28.86, "volume": 12851380.0}, {"date": "2022-05-03", "close": 31.18, "volume": 19291490.0}, {"date": "2022-05-04", "close": 31.85, "volume": 15372200.0}, {"date": "2022-05-05", "close": 31.22, "volume": 16744870.0}, {"date": "2022-05-06", "close": 31.86, "volume": 17155380.0}, {"date": "2022-05-09", "close": 29.68, "volume": 18948130.0}, {"date": "2022-05-10", "close": 29.89, "volume": 15934840.0}, {"date": "2022-05-11", "close": 30.22, "volume": 15016900.0}, {"date": "2022-05-12", "close": 29.61, "volume": 17077030.0}, {"date": "2022-05-13", "close": 30.49, "volume": 14035120.0}, {"date": "2022-05-16", "close": 31.02, "volume": 16776730.0}, {"date": "2022-05-17", "close": 31.48, "volume": 10712200.0}, {"date": "2022-05-18", "close": 31.11, "volume": 11209740.0}, {"date": "2022-05-19", "close": 31.03, "volume": 12418400.0}, {"date": "2022-05-20", "close": 31.28, "volume": 12702100.0}, {"date": "2022-05-23", "close": 32.11, "volume": 12621610.0}, {"date": "2022-05-24", "close": 32.08, "volume": 10519270.0}, {"date": "2022-05-25", "close": 32.37, "volume": 9442247.0}, {"date": "2022-05-26", "close": 32.67, "volume": 10621730.0}, {"date": "2022-05-27", "close": 32.56, "volume": 8402041.0}, {"date": "2022-05-31", "close": 32.37, "volume": 13369080.0}, {"date": "2022-06-01", "close": 32.69, "volume": 9856071.0}, {"date": "2022-06-02", "close": 32.82, "volume": 7617092.0}, {"date": "2022-06-03", "close": 32.98, "volume": 8163152.0}, {"date": "2022-06-06", "close": 33.1, "volume": 6750750.0}, {"date": "2022-06-07", "close": 34.19, "volume": 13863180.0}, {"date": "2022-06-08", "close": 34.12, "volume": 9720579.0}, {"date": "2022-06-09", "close": 33.52, "volume": 7968078.0}, {"date": "2022-06-10", "close": 32.46, "volume": 12180210.0}, {"date": "2022-06-13", "close": 31.22, "volume": 16638320.0}, {"date": "2022-06-14", "close": 30.86, "volume": 11609570.0}, {"date": "2022-06-15", "close": 31.02, "volume": 10857370.0}, {"date": "2022-06-16", "close": 29.58, "volume": 15950320.0}, {"date": "2022-06-17", "close": 27.76, "volume": 23876120.0}, {"date": "2022-06-21", "close": 29.12, "volume": 13941880.0}, {"date": "2022-06-22", "close": 28.09, "volume": 12539740.0}, {"date": "2022-06-23", "close": 27.36, "volume": 13695380.0}, {"date": "2022-06-24", "close": 28.23, "volume": 12357850.0}, {"date": "2022-06-27", "close": 28.7, "volume": 10856650.0}, {"date": "2022-06-28", "close": 29.07, "volume": 13501470.0}, {"date": "2022-06-29", "close": 28.77, "volume": 15388680.0}, {"date": "2022-06-30", "close": 28.35, "volume": 12473680.0}, {"date": "2022-07-01", "close": 28.28, "volume": 11915110.0}, {"date": "2022-07-05", "close": 27.15, "volume": 17338500.0}, {"date": "2022-07-06", "close": 26.72, "volume": 13916870.0}, {"date": "2022-07-07", "close": 27.78, "volume": 16520530.0}, {"date": "2022-07-08", "close": 27.84, "volume": 11371990.0}, {"date": "2022-07-11", "close": 27.46, "volume": 10141430.0}, {"date": "2022-07-12", "close": 26.88, "volume": 12383490.0}, {"date": "2022-07-13", "close": 27.01, "volume": 9221013.0}, {"date": "2022-07-14", "close": 26.02, "volume": 14617370.0}, {"date": "2022-07-15", "close": 26.66, "volume": 9124591.0}, {"date": "2022-07-18", "close": 27.33, "volume": 10364670.0}, {"date": "2022-07-19", "close": 28.06, "volume": 10550510.0}, {"date": "2022-07-20", "close": 28.14, "volume": 9983609.0}, {"date": "2022-07-21", "close": 27.78, "volume": 9413891.0}, {"date": "2022-07-22", "close": 27.55, "volume": 10903450.0}, {"date": "2022-07-25", "close": 28.12, "volume": 8862486.0}, {"date": "2022-07-26", "close": 28.07, "volume": 8057700.0}, {"date": "2022-07-27", "close": 28.76, "volume": 9767409.0}, {"date": "2022-07-28", "close": 28.47, "volume": 13455820.0}, {"date": "2022-07-29", "close": 29.38, "volume": 14193040.0}, {"date": "2022-08-01", "close": 29.05, "volume": 13983620.0}, {"date": "2022-08-02", "close": 29.36, "volume": 17030660.0}, {"date": "2022-08-03", "close": 29.69, "volume": 13523770.0}, {"date": "2022-08-04", "close": 29.35, "volume": 14429040.0}, {"date": "2022-08-05", "close": 29.66, "volume": 12266340.0}, {"date": "2022-08-08", "close": 30.16, "volume": 9687457.0}, {"date": "2022-08-09", "close": 30.57, "volume": 9564874.0}, {"date": "2022-08-10", "close": 30.8, "volume": 11735520.0}, {"date": "2022-08-11", "close": 31.42, "volume": 11116040.0}, {"date": "2022-08-12", "close": 31.67, "volume": 7813989.0}, {"date": "2022-08-15", "close": 30.96, "volume": 8130931.0}, {"date": "2022-08-16", "close": 30.93, "volume": 8540682.0}, {"date": "2022-08-17", "close": 31.29, "volume": 9541218.0}, {"date": "2022-08-18", "close": 31.92, "volume": 9264844.0}, {"date": "2022-08-19", "close": 31.51, "volume": 16594580.0}, {"date": "2022-08-22", "close": 31.71, "volume": 10577060.0}, {"date": "2022-08-23", "close": 32.55, "volume": 10199480.0}, {"date": "2022-08-24", "close": 32.29, "volume": 8896274.0}, {"date": "2022-08-25", "close": 32.67, "volume": 6996828.0}, {"date": "2022-08-26", "close": 32.33, "volume": 9500263.0}, {"date": "2022-08-29", "close": 32.47, "volume": 7155001.0}, {"date": "2022-08-30", "close": 31.42, "volume": 11848140.0}, {"date": "2022-08-31", "close": 30.84, "volume": 14191930.0}, {"date": "2022-09-01", "close": 30.59, "volume": 8779860.0}, {"date": "2022-09-02", "close": 31.13, "volume": 12041110.0}, {"date": "2022-09-06", "close": 31.13, "volume": 9529378.0}, {"date": "2022-09-07", "close": 30.67, "volume": 10867750.0}, {"date": "2022-09-08", "close": 30.7, "volume": 9721719.0}, {"date": "2022-09-09", "close": 31.69, "volume": 8659434.0}, {"date": "2022-09-12", "close": 32.13, "volume": 7723009.0}, {"date": "2022-09-13", "close": 31.77, "volume": 10144560.0}, {"date": "2022-09-14", "close": 32.08, "volume": 7688158.0}, {"date": "2022-09-15", "close": 31.5, "volume": 9639444.0}, {"date": "2022-09-16", "close": 31.01, "volume": 7943409.0}, {"date": "2022-09-19", "close": 30.9, "volume": 5023101.0}, {"date": "2022-09-20", "close": 31.0, "volume": 7236549.0}, {"date": "2022-09-21", "close": 30.52, "volume": 7877305.0}, {"date": "2022-09-22", "close": 30.79, "volume": 8809725.0}, {"date": "2022-09-23", "close": 28.08, "volume": 17738130.0}, {"date": "2022-09-26", "close": 27.26, "volume": 17517550.0}, {"date": "2022-09-27", "close": 27.55, "volume": 13906800.0}, {"date": "2022-09-28", "close": 28.56, "volume": 12249490.0}, {"date": "2022-09-29", "close": 28.75, "volume": 10891150.0}, {"date": "2022-09-30", "close": 28.55, "volume": 7811070.0}, {"date": "2022-10-03", "close": 30.1, "volume": 9804840.0}, {"date": "2022-10-04", "close": 31.28, "volume": 11348790.0}, {"date": "2022-10-05", "close": 31.38, "volume": 12498210.0}, {"date": "2022-10-06", "close": 31.14, "volume": 16464260.0}, {"date": "2022-10-07", "close": 31.08, "volume": 11040870.0}, {"date": "2022-10-10", "close": 30.35, "volume": 8890747.0}, {"date": "2022-10-11", "close": 29.81, "volume": 8816922.0}, {"date": "2022-10-12", "close": 29.95, "volume": 9186091.0}, {"date": "2022-10-13", "close": 31.15, "volume": 12228560.0}, {"date": "2022-10-14", "close": 30.33, "volume": 10543820.0}, {"date": "2022-10-17", "close": 30.48, "volume": 8482768.0}, {"date": "2022-10-18", "close": 30.48, "volume": 11167620.0}, {"date": "2022-10-19", "close": 30.9, "volume": 9749309.0}, {"date": "2022-10-20", "close": 30.96, "volume": 8263271.0}, {"date": "2022-10-21", "close": 31.36, "volume": 11288770.0}, {"date": "2022-10-24", "close": 31.8, "volume": 11514060.0}, {"date": "2022-10-25", "close": 32.08, "volume": 7872773.0}, {"date": "2022-10-26", "close": 32.31, "volume": 10743640.0}, {"date": "2022-10-27", "close": 33.23, "volume": 12764270.0}, {"date": "2022-10-28", "close": 33.15, "volume": 11293180.0}, {"date": "2022-10-31", "close": 33.28, "volume": 10393710.0}, {"date": "2022-11-01", "close": 33.2, "volume": 11157630.0}, {"date": "2022-11-02", "close": 32.76, "volume": 11136460.0}, {"date": "2022-11-03", "close": 33.04, "volume": 8239493.0}, {"date": "2022-11-04", "close": 33.92, "volume": 10965590.0}, {"date": "2022-11-07", "close": 34.33, "volume": 8989274.0}, {"date": "2022-11-08", "close": 33.73, "volume": 8902755.0}, {"date": "2022-11-09", "close": 32.33, "volume": 11371620.0}, {"date": "2022-11-10", "close": 32.95, "volume": 10854350.0}, {"date": "2022-11-11", "close": 33.84, "volume": 10413430.0}, {"date": "2022-11-14", "close": 33.55, "volume": 6713462.0}, {"date": "2022-11-15", "close": 33.91, "volume": 10269580.0}, {"date": "2022-11-16", "close": 33.97, "volume": 8778845.0}, {"date": "2022-11-17", "close": 34.35, "volume": 9617478.0}, {"date": "2022-11-18", "close": 34.04, "volume": 6718724.0}, {"date": "2022-11-21", "close": 33.13, "volume": 10601590.0}, {"date": "2022-11-22", "close": 34.89, "volume": 15271370.0}, {"date": "2022-11-23", "close": 34.98, "volume": 9561323.0}, {"date": "2022-11-25", "close": 35.27, "volume": 3506761.0}, {"date": "2022-11-28", "close": 34.73, "volume": 7480148.0}, {"date": "2022-11-29", "close": 35.31, "volume": 8203879.0}, {"date": "2022-11-30", "close": 35.9, "volume": 13261330.0}, {"date": "2022-12-01", "close": 35.72, "volume": 7051272.0}, {"date": "2022-12-02", "close": 35.36, "volume": 7595023.0}, {"date": "2022-12-05", "close": 35.0, "volume": 7165097.0}, {"date": "2022-12-06", "close": 34.37, "volume": 12890150.0}, {"date": "2022-12-07", "close": 33.91, "volume": 10018350.0}, {"date": "2022-12-08", "close": 33.93, "volume": 8826923.0}, {"date": "2022-12-09", "close": 33.71, "volume": 6311771.0}, {"date": "2022-12-12", "close": 34.1, "volume": 5890929.0}, {"date": "2022-12-13", "close": 35.01, "volume": 9256406.0}, {"date": "2022-12-14", "close": 34.8, "volume": 7252791.0}, {"date": "2022-12-15", "close": 34.28, "volume": 7088679.0}, {"date": "2022-12-16", "close": 33.68, "volume": 10431930.0}, {"date": "2022-12-19", "close": 33.95, "volume": 7513326.0}, {"date": "2022-12-20", "close": 34.08, "volume": 5286260.0}, {"date": "2022-12-21", "close": 35.03, "volume": 8138359.0}, {"date": "2022-12-22", "close": 34.41, "volume": 6250715.0}, {"date": "2022-12-23", "close": 35.01, "volume": 5191839.0}, {"date": "2022-12-27", "close": 35.04, "volume": 4325978.0}, {"date": "2022-12-28", "close": 34.58, "volume": 5232380.0}, {"date": "2022-12-29", "close": 34.7, "volume": 4881631.0}, {"date": "2022-12-30", "close": 34.93, "volume": 4823003.0}, {"date": "2023-01-03", "close": 34.32, "volume": 7967373.0}, {"date": "2023-01-04", "close": 33.78, "volume": 7492378.0}, {"date": "2023-01-05", "close": 33.9, "volume": 6440203.0}, {"date": "2023-01-06", "close": 34.46, "volume": 6855435.0}, {"date": "2023-01-09", "close": 34.77, "volume": 7831335.0}, {"date": "2023-01-10", "close": 34.85, "volume": 6508578.0}, {"date": "2023-01-11", "close": 35.04, "volume": 7073354.0}, {"date": "2023-01-12", "close": 35.31, "volume": 8934909.0}, {"date": "2023-01-13", "close": 35.56, "volume": 7235227.0}, {"date": "2023-01-17", "close": 35.69, "volume": 6708080.0}, {"date": "2023-01-18", "close": 35.34, "volume": 8686701.0}, {"date": "2023-01-19", "close": 35.54, "volume": 8334176.0}, {"date": "2023-01-20", "close": 35.5, "volume": 11760810.0}, {"date": "2023-01-23", "close": 35.58, "volume": 6143573.0}, {"date": "2023-01-24", "close": 35.29, "volume": 6575877.0}, {"date": "2023-01-25", "close": 35.24, "volume": 8041791.0}, {"date": "2023-01-26", "close": 36.25, "volume": 12180660.0}, {"date": "2023-01-27", "close": 36.32, "volume": 8445487.0}, {"date": "2023-01-30", "close": 36.17, "volume": 6724310.0}, {"date": "2023-01-31", "close": 36.23, "volume": 8023049.0}, {"date": "2023-02-01", "close": 36.44, "volume": 10643690.0}, {"date": "2023-02-02", "close": 35.2, "volume": 16777870.0}, {"date": "2023-02-03", "close": 35.15, "volume": 10276670.0}, {"date": "2023-02-06", "close": 34.84, "volume": 14222980.0}, {"date": "2023-02-07", "close": 37.75, "volume": 25213480.0}, {"date": "2023-02-08", "close": 38.65, "volume": 18957370.0}, {"date": "2023-02-09", "close": 39.55, "volume": 20258210.0}, {"date": "2023-02-10", "close": 40.65, "volume": 19904990.0}, {"date": "2023-02-13", "close": 40.61, "volume": 8658875.0}, {"date": "2023-02-14", "close": 41.02, "volume": 8974865.0}, {"date": "2023-02-15", "close": 40.88, "volume": 13713530.0}, {"date": "2023-02-16", "close": 40.95, "volume": 15847570.0}, {"date": "2023-02-17", "close": 40.02, "volume": 15846160.0}, {"date": "2023-02-21", "close": 39.77, "volume": 8579539.0}, {"date": "2023-02-22", "close": 38.93, "volume": 10401370.0}, {"date": "2023-02-23", "close": 39.68, "volume": 9015309.0}, {"date": "2023-02-24", "close": 39.7, "volume": 6980883.0}, {"date": "2023-02-27", "close": 40.22, "volume": 8712115.0}, {"date": "2023-02-28", "close": 39.6, "volume": 8505975.0}, {"date": "2023-03-01", "close": 39.93, "volume": 6031096.0}, {"date": "2023-03-02", "close": 40.26, "volume": 5961647.0}, {"date": "2023-03-03", "close": 40.22, "volume": 6833071.0}, {"date": "2023-03-06", "close": 40.42, "volume": 7709980.0}, {"date": "2023-03-07", "close": 39.8, "volume": 6987611.0}, {"date": "2023-03-08", "close": 39.66, "volume": 6250310.0}, {"date": "2023-03-09", "close": 39.34, "volume": 5999919.0}, {"date": "2023-03-10", "close": 39.01, "volume": 7628351.0}, {"date": "2023-03-13", "close": 38.01, "volume": 13377080.0}, {"date": "2023-03-14", "close": 38.25, "volume": 8748867.0}, {"date": "2023-03-15", "close": 35.85, "volume": 18693780.0}, {"date": "2023-03-16", "close": 35.62, "volume": 16105520.0}, {"date": "2023-03-17", "close": 35.17, "volume": 11139330.0}, {"date": "2023-03-20", "close": 35.8, "volume": 10671860.0}, {"date": "2023-03-21", "close": 37.02, "volume": 9470110.0}, {"date": "2023-03-22", "close": 36.82, "volume": 8746693.0}, {"date": "2023-03-23", "close": 36.48, "volume": 9883760.0}, {"date": "2023-03-24", "close": 35.88, "volume": 11143010.0}, {"date": "2023-03-27", "close": 36.88, "volume": 9415271.0}, {"date": "2023-03-28", "close": 37.43, "volume": 8476881.0}, {"date": "2023-03-29", "close": 37.69, "volume": 7811036.0}, {"date": "2023-03-30", "close": 37.98, "volume": 6624584.0}, {"date": "2023-03-31", "close": 37.94, "volume": 6858237.0}, {"date": "2023-04-03", "close": 39.74, "volume": 11855390.0}, {"date": "2023-04-04", "close": 39.33, "volume": 8587176.0}, {"date": "2023-04-05", "close": 39.89, "volume": 12102250.0}, {"date": "2023-04-06", "close": 39.51, "volume": 8896976.0}, {"date": "2023-04-10", "close": 39.7, "volume": 4363365.0}, {"date": "2023-04-11", "close": 39.86, "volume": 5451258.0}, {"date": "2023-04-12", "close": 40.2, "volume": 6818827.0}, {"date": "2023-04-13", "close": 40.46, "volume": 4368544.0}, {"date": "2023-04-14", "close": 40.58, "volume": 5918730.0}, {"date": "2023-04-17", "close": 40.43, "volume": 6162241.0}, {"date": "2023-04-18", "close": 40.65, "volume": 5220474.0}, {"date": "2023-04-19", "close": 40.06, "volume": 7029238.0}, {"date": "2023-04-20", "close": 39.86, "volume": 5517145.0}, {"date": "2023-04-21", "close": 39.64, "volume": 7416322.0}, {"date": "2023-04-24", "close": 40.1, "volume": 6726275.0}, {"date": "2023-04-25", "close": 39.57, "volume": 9307012.0}, {"date": "2023-04-26", "close": 39.42, "volume": 7172209.0}, {"date": "2023-04-27", "close": 39.34, "volume": 5701223.0}, {"date": "2023-04-28", "close": 40.28, "volume": 8185767.0}, {"date": "2023-05-01", "close": 40.01, "volume": 6697262.0}, {"date": "2023-05-02", "close": 36.78, "volume": 21471320.0}, {"date": "2023-05-03", "close": 36.46, "volume": 13226910.0}, {"date": "2023-05-04", "close": 36.11, "volume": 14519540.0}, {"date": "2023-05-05", "close": 37.13, "volume": 9647068.0}, {"date": "2023-05-08", "close": 37.03, "volume": 7541184.0}, {"date": "2023-05-09", "close": 36.99, "volume": 8576484.0}, {"date": "2023-05-10", "close": 36.75, "volume": 7624704.0}, {"date": "2023-05-11", "close": 35.97, "volume": 7755667.0}, {"date": "2023-05-12", "close": 35.81, "volume": 8233462.0}, {"date": "2023-05-15", "close": 36.19, "volume": 8605652.0}, {"date": "2023-05-16", "close": 35.54, "volume": 7749559.0}, {"date": "2023-05-17", "close": 36.0, "volume": 8234198.0}, {"date": "2023-05-18", "close": 35.96, "volume": 10478540.0}, {"date": "2023-05-19", "close": 36.03, "volume": 8654002.0}, {"date": "2023-05-22", "close": 35.89, "volume": 6357723.0}, {"date": "2023-05-23", "close": 36.18, "volume": 7124038.0}, {"date": "2023-05-24", "close": 36.04, "volume": 8476201.0}, {"date": "2023-05-25", "close": 35.36, "volume": 10845690.0}, {"date": "2023-05-26", "close": 35.55, "volume": 6289959.0}, {"date": "2023-05-30", "close": 34.99, "volume": 8122054.0}, {"date": "2023-05-31", "close": 33.71, "volume": 13729200.0}, {"date": "2023-06-01", "close": 34.72, "volume": 8329831.0}, {"date": "2023-06-02", "close": 35.65, "volume": 9014074.0}, {"date": "2023-06-05", "close": 35.34, "volume": 6971765.0}, {"date": "2023-06-06", "close": 35.3, "volume": 6038845.0}, {"date": "2023-06-07", "close": 35.71, "volume": 7988928.0}, {"date": "2023-06-08", "close": 35.81, "volume": 7190880.0}, {"date": "2023-06-09", "close": 35.47, "volume": 5431842.0}, {"date": "2023-06-12", "close": 34.77, "volume": 7999286.0}, {"date": "2023-06-13", "close": 35.08, "volume": 7196757.0}, {"date": "2023-06-14", "close": 35.05, "volume": 9444660.0}, {"date": "2023-06-15", "close": 35.38, "volume": 13610540.0}, {"date": "2023-06-16", "close": 35.35, "volume": 6858554.0}, {"date": "2023-06-20", "close": 35.07, "volume": 5375991.0}, {"date": "2023-06-21", "close": 35.43, "volume": 4606804.0}, {"date": "2023-06-22", "close": 35.24, "volume": 8551953.0}, {"date": "2023-06-23", "close": 34.81, "volume": 5489088.0}, {"date": "2023-06-26", "close": 35.24, "volume": 6721697.0}, {"date": "2023-06-27", "close": 34.85, "volume": 7850063.0}, {"date": "2023-06-28", "close": 34.89, "volume": 6952162.0}, {"date": "2023-06-29", "close": 34.97, "volume": 5458565.0}, {"date": "2023-06-30", "close": 35.29, "volume": 6768957.0}, {"date": "2023-07-03", "close": 35.93, "volume": 4804602.0}, {"date": "2023-07-05", "close": 35.3, "volume": 5929717.0}, {"date": "2023-07-06", "close": 34.79, "volume": 6808233.0}, {"date": "2023-07-07", "close": 35.25, "volume": 7189895.0}, {"date": "2023-07-10", "close": 35.21, "volume": 4787478.0}, {"date": "2023-07-11", "close": 35.91, "volume": 5646181.0}, {"date": "2023-07-12", "close": 36.31, "volume": 13552030.0}, {"date": "2023-07-13", "close": 36.53, "volume": 10494520.0}, {"date": "2023-07-14", "close": 35.52, "volume": 10107490.0}, {"date": "2023-07-17", "close": 35.32, "volume": 10188020.0}, {"date": "2023-07-18", "close": 35.79, "volume": 8266320.0}, {"date": "2023-07-19", "close": 36.15, "volume": 8662493.0}, {"date": "2023-07-20", "close": 36.54, "volume": 7044495.0}, {"date": "2023-07-21", "close": 36.7, "volume": 5170369.0}, {"date": "2023-07-24", "close": 37.18, "volume": 7404859.0}, {"date": "2023-07-25", "close": 37.23, "volume": 4626015.0}, {"date": "2023-07-26", "close": 37.1, "volume": 4615475.0}, {"date": "2023-07-27", "close": 36.66, "volume": 7273433.0}, {"date": "2023-07-28", "close": 36.71, "volume": 4743522.0}, {"date": "2023-07-31", "close": 37.3, "volume": 8367875.0}, {"date": "2023-08-01", "close": 36.96, "volume": 9393621.0}, {"date": "2023-08-02", "close": 36.03, "volume": 7723210.0}, {"date": "2023-08-03", "close": 36.46, "volume": 7859130.0}, {"date": "2023-08-04", "close": 36.8, "volume": 6918703.0}, {"date": "2023-08-07", "close": 37.04, "volume": 5681130.0}, {"date": "2023-08-08", "close": 36.97, "volume": 6322030.0}, {"date": "2023-08-09", "close": 37.42, "volume": 7656207.0}, {"date": "2023-08-10", "close": 37.08, "volume": 7750999.0}, {"date": "2023-08-11", "close": 37.1, "volume": 5934872.0}, {"date": "2023-08-14", "close": 36.68, "volume": 8277539.0}, {"date": "2023-08-15", "close": 36.07, "volume": 7412054.0}, {"date": "2023-08-16", "close": 35.89, "volume": 4891052.0}, {"date": "2023-08-17", "close": 36.09, "volume": 5115116.0}, {"date": "2023-08-18", "close": 36.24, "volume": 4613118.0}, {"date": "2023-08-21", "close": 36.58, "volume": 5647494.0}, {"date": "2023-08-22", "close": 36.37, "volume": 5290276.0}, {"date": "2023-08-23", "close": 36.0, "volume": 5535030.0}, {"date": "2023-08-24", "close": 35.77, "volume": 4432677.0}, {"date": "2023-08-25", "close": 36.15, "volume": 5173350.0}, {"date": "2023-08-28", "close": 36.64, "volume": 5890118.0}, {"date": "2023-08-29", "close": 37.1, "volume": 6164733.0}, {"date": "2023-08-30", "close": 37.29, "volume": 5825069.0}, {"date": "2023-08-31", "close": 37.18, "volume": 5120447.0}, {"date": "2023-09-01", "close": 38.13, "volume": 6255242.0}, {"date": "2023-09-05", "close": 38.4, "volume": 6156822.0}, {"date": "2023-09-06", "close": 38.83, "volume": 6261805.0}, {"date": "2023-09-07", "close": 38.51, "volume": 4917957.0}, {"date": "2023-09-08", "close": 38.67, "volume": 4848418.0}, {"date": "2023-09-11", "close": 38.61, "volume": 7062787.0}, {"date": "2023-09-12", "close": 38.1, "volume": 35223240.0}, {"date": "2023-09-13", "close": 38.26, "volume": 17667500.0}, {"date": "2023-09-14", "close": 39.1, "volume": 7691821.0}, {"date": "2023-09-15", "close": 38.75, "volume": 6987019.0}, {"date": "2023-09-18", "close": 38.56, "volume": 7068441.0}, {"date": "2023-09-19", "close": 38.82, "volume": 8477599.0}, {"date": "2023-09-20", "close": 38.62, "volume": 7432027.0}, {"date": "2023-09-21", "close": 38.11, "volume": 6512302.0}, {"date": "2023-09-22", "close": 38.44, "volume": 9069167.0}, {"date": "2023-09-25", "close": 38.75, "volume": 7964727.0}, {"date": "2023-09-26", "close": 38.64, "volume": 6931212.0}, {"date": "2023-09-27", "close": 39.48, "volume": 11049120.0}, {"date": "2023-09-28", "close": 39.43, "volume": 6237936.0}, {"date": "2023-09-29", "close": 38.72, "volume": 8013798.0}, {"date": "2023-10-02", "close": 37.82, "volume": 8101836.0}, {"date": "2023-10-03", "close": 37.6, "volume": 7532186.0}, {"date": "2023-10-04", "close": 36.31, "volume": 11062820.0}, {"date": "2023-10-05", "close": 36.41, "volume": 7834875.0}, {"date": "2023-10-06", "close": 37.27, "volume": 10420630.0}, {"date": "2023-10-09", "close": 38.38, "volume": 9959098.0}, {"date": "2023-10-10", "close": 38.62, "volume": 8930586.0}, {"date": "2023-10-11", "close": 38.65, "volume": 7900578.0}, {"date": "2023-10-12", "close": 39.29, "volume": 15540100.0}, {"date": "2023-10-13", "close": 40.01, "volume": 13413700.0}, {"date": "2023-10-16", "close": 40.22, "volume": 8508762.0}, {"date": "2023-10-17", "close": 40.81, "volume": 8865114.0}, {"date": "2023-10-18", "close": 40.72, "volume": 7136861.0}, {"date": "2023-10-19", "close": 40.33, "volume": 7909473.0}, {"date": "2023-10-20", "close": 39.61, "volume": 6281282.0}, {"date": "2023-10-23", "close": 38.9, "volume": 10895070.0}, {"date": "2023-10-24", "close": 38.79, "volume": 8776278.0}, {"date": "2023-10-25", "close": 39.06, "volume": 6059211.0}, {"date": "2023-10-26", "close": 38.82, "volume": 6167593.0}, {"date": "2023-10-27", "close": 38.64, "volume": 9061401.0}, {"date": "2023-10-30", "close": 38.35, "volume": 10120580.0}, {"date": "2023-10-31", "close": 36.58, "volume": 20235870.0}, {"date": "2023-11-01", "close": 36.09, "volume": 13198910.0}, {"date": "2023-11-02", "close": 36.86, "volume": 11805270.0}, {"date": "2023-11-03", "close": 36.2, "volume": 11279090.0}, {"date": "2023-11-06", "close": 36.3, "volume": 8019924.0}, {"date": "2023-11-07", "close": 35.47, "volume": 9173866.0}, {"date": "2023-11-08", "close": 34.9, "volume": 15163160.0}, {"date": "2023-11-09", "close": 34.68, "volume": 8490082.0}, {"date": "2023-11-10", "close": 35.08, "volume": 7235073.0}, {"date": "2023-11-13", "close": 35.7, "volume": 6733488.0}, {"date": "2023-11-14", "close": 35.85, "volume": 7451259.0}, {"date": "2023-11-15", "close": 35.59, "volume": 7116096.0}, {"date": "2023-11-16", "close": 35.02, "volume": 7895965.0}, {"date": "2023-11-17", "close": 35.61, "volume": 7348499.0}, {"date": "2023-11-20", "close": 35.88, "volume": 6383571.0}, {"date": "2023-11-21", "close": 35.74, "volume": 5190161.0}, {"date": "2023-11-22", "close": 35.27, "volume": 10503170.0}, {"date": "2023-11-24", "close": 35.82, "volume": 4233122.0}, {"date": "2023-11-27", "close": 35.94, "volume": 8413084.0}, {"date": "2023-11-28", "close": 35.94, "volume": 6016479.0}, {"date": "2023-11-29", "close": 36.07, "volume": 9570668.0}, {"date": "2023-11-30", "close": 36.29, "volume": 12311030.0}, {"date": "2023-12-01", "close": 35.98, "volume": 9924903.0}, {"date": "2023-12-04", "close": 35.59, "volume": 8805563.0}, {"date": "2023-12-05", "close": 35.29, "volume": 6153558.0}, {"date": "2023-12-06", "close": 34.85, "volume": 8903758.0}, {"date": "2023-12-07", "close": 34.69, "volume": 7832952.0}, {"date": "2023-12-08", "close": 35.3, "volume": 8230908.0}, {"date": "2023-12-11", "close": 35.13, "volume": 6558713.0}, {"date": "2023-12-12", "close": 34.76, "volume": 6366357.0}, {"date": "2023-12-13", "close": 35.03, "volume": 9787473.0}, {"date": "2023-12-14", "close": 35.8, "volume": 9350313.0}, {"date": "2023-12-15", "close": 34.81, "volume": 10290730.0}, {"date": "2023-12-18", "close": 35.12, "volume": 6903234.0}, {"date": "2023-12-19", "close": 35.4, "volume": 7517290.0}, {"date": "2023-12-20", "close": 35.02, "volume": 9181807.0}, {"date": "2023-12-21", "close": 35.46, "volume": 5446889.0}, {"date": "2023-12-22", "close": 35.33, "volume": 4128067.0}, {"date": "2023-12-26", "close": 35.67, "volume": 4949648.0}, {"date": "2023-12-27", "close": 35.73, "volume": 6352535.0}, {"date": "2023-12-28", "close": 35.33, "volume": 5069607.0}, {"date": "2023-12-29", "close": 35.4, "volume": 3688230.0}, {"date": "2024-01-02", "close": 35.5, "volume": 6915178.0}, {"date": "2024-01-03", "close": 36.0, "volume": 8032386.0}, {"date": "2024-01-04", "close": 35.76, "volume": 6914958.0}, {"date": "2024-01-05", "close": 36.03, "volume": 8369132.0}, {"date": "2024-01-08", "close": 35.43, "volume": 11581360.0}, {"date": "2024-01-09", "close": 34.89, "volume": 9485829.0}, {"date": "2024-01-10", "close": 34.7, "volume": 9578506.0}, {"date": "2024-01-11", "close": 34.61, "volume": 10093320.0}, {"date": "2024-01-12", "close": 34.86, "volume": 9355217.0}, {"date": "2024-01-16", "close": 34.28, "volume": 10905740.0}, {"date": "2024-01-17", "close": 33.9, "volume": 9598332.0}, {"date": "2024-01-18", "close": 34.03, "volume": 11094950.0}, {"date": "2024-01-19", "close": 33.85, "volume": 9540489.0}, {"date": "2024-01-22", "close": 34.25, "volume": 11724890.0}, {"date": "2024-01-23", "close": 34.25, "volume": 8103441.0}, {"date": "2024-01-24", "close": 34.56, "volume": 9333886.0}, {"date": "2024-01-25", "close": 35.15, "volume": 8407905.0}, {"date": "2024-01-26", "close": 35.63, "volume": 8554161.0}, {"date": "2024-01-29", "close": 35.63, "volume": 7709012.0}, {"date": "2024-01-30", "close": 35.89, "volume": 8170064.0}, {"date": "2024-01-31", "close": 35.1, "volume": 9114032.0}, {"date": "2024-02-01", "close": 35.13, "volume": 11885620.0}, {"date": "2024-02-02", "close": 34.64, "volume": 14654760.0}, {"date": "2024-02-05", "close": 34.24, "volume": 14072760.0}, {"date": "2024-02-06", "close": 36.39, "volume": 19741050.0}, {"date": "2024-02-07", "close": 36.17, "volume": 13891060.0}, {"date": "2024-02-08", "close": 36.21, "volume": 8758403.0}, {"date": "2024-02-09", "close": 36.36, "volume": 9577392.0}, {"date": "2024-02-12", "close": 36.43, "volume": 7292560.0}, {"date": "2024-02-13", "close": 36.04, "volume": 8375047.0}, {"date": "2024-02-14", "close": 35.76, "volume": 11756210.0}, {"date": "2024-02-15", "close": 35.61, "volume": 10280850.0}, {"date": "2024-02-16", "close": 35.45, "volume": 7086824.0}, {"date": "2024-02-20", "close": 35.38, "volume": 7849192.0}, {"date": "2024-02-21", "close": 35.7, "volume": 9099505.0}, {"date": "2024-02-22", "close": 35.49, "volume": 5497484.0}, {"date": "2024-02-23", "close": 35.38, "volume": 6716280.0}, {"date": "2024-02-26", "close": 35.32, "volume": 5200935.0}, {"date": "2024-02-27", "close": 35.42, "volume": 10365550.0}, {"date": "2024-02-28", "close": 34.96, "volume": 9406622.0}, {"date": "2024-02-29", "close": 34.99, "volume": 9328623.0}, {"date": "2024-03-01", "close": 35.64, "volume": 7269386.0}, {"date": "2024-03-04", "close": 35.67, "volume": 7039652.0}, {"date": "2024-03-05", "close": 35.8, "volume": 5517738.0}, {"date": "2024-03-06", "close": 36.42, "volume": 12111540.0}, {"date": "2024-03-07", "close": 36.43, "volume": 6868957.0}, {"date": "2024-03-08", "close": 36.41, "volume": 8781782.0}, {"date": "2024-03-11", "close": 36.49, "volume": 7315497.0}, {"date": "2024-03-12", "close": 36.65, "volume": 5561429.0}, {"date": "2024-03-13", "close": 37.32, "volume": 8308026.0}, {"date": "2024-03-14", "close": 37.49, "volume": 6309975.0}, {"date": "2024-03-15", "close": 37.49, "volume": 6678006.0}, {"date": "2024-03-18", "close": 37.79, "volume": 5722377.0}, {"date": "2024-03-19", "close": 37.84, "volume": 6784463.0}, {"date": "2024-03-20", "close": 37.89, "volume": 5237869.0}, {"date": "2024-03-21", "close": 37.73, "volume": 8087477.0}, {"date": "2024-03-22", "close": 37.8, "volume": 3696303.0}, {"date": "2024-03-25", "close": 38.26, "volume": 8388702.0}, {"date": "2024-03-26", "close": 37.57, "volume": 7600988.0}, {"date": "2024-03-27", "close": 37.46, "volume": 5929314.0}, {"date": "2024-03-28", "close": 37.68, "volume": 4795508.0}, {"date": "2024-04-01", "close": 37.94, "volume": 6296918.0}, {"date": "2024-04-02", "close": 38.65, "volume": 7712890.0}, {"date": "2024-04-03", "close": 38.81, "volume": 8960614.0}, {"date": "2024-04-04", "close": 38.4, "volume": 13924390.0}, {"date": "2024-04-05", "close": 38.66, "volume": 13131460.0}, {"date": "2024-04-08", "close": 38.91, "volume": 13684930.0}, {"date": "2024-04-09", "close": 39.29, "volume": 12545870.0}, {"date": "2024-04-10", "close": 39.42, "volume": 13987920.0}, {"date": "2024-04-11", "close": 39.65, "volume": 16238760.0}, {"date": "2024-04-12", "close": 39.44, "volume": 21705270.0}, {"date": "2024-04-15", "close": 39.07, "volume": 18249010.0}, {"date": "2024-04-16", "close": 38.63, "volume": 13299780.0}, {"date": "2024-04-17", "close": 38.37, "volume": 10024360.0}, {"date": "2024-04-18", "close": 37.92, "volume": 10051720.0}, {"date": "2024-04-19", "close": 38.52, "volume": 10389260.0}, {"date": "2024-04-22", "close": 38.91, "volume": 13435710.0}, {"date": "2024-04-23", "close": 39.29, "volume": 13510560.0}, {"date": "2024-04-24", "close": 39.34, "volume": 8037839.0}, {"date": "2024-04-25", "close": 39.62, "volume": 6369933.0}, {"date": "2024-04-26", "close": 39.47, "volume": 6807166.0}, {"date": "2024-04-29", "close": 39.47, "volume": 12229500.0}, {"date": "2024-04-30", "close": 38.77, "volume": 12084950.0}, {"date": "2024-05-01", "close": 38.22, "volume": 11142320.0}, {"date": "2024-05-02", "close": 38.67, "volume": 10021190.0}, {"date": "2024-05-03", "close": 38.7, "volume": 8071028.0}, {"date": "2024-05-06", "close": 39.04, "volume": 9853622.0}, {"date": "2024-05-07", "close": 37.58, "volume": 15953100.0}, {"date": "2024-05-08", "close": 37.53, "volume": 9648364.0}, {"date": "2024-05-09", "close": 38.04, "volume": 7582991.0}, {"date": "2024-05-10", "close": 37.84, "volume": 6165323.0}, {"date": "2024-05-13", "close": 38.1, "volume": 6142948.0}, {"date": "2024-05-14", "close": 37.96, "volume": 5925274.0}, {"date": "2024-05-15", "close": 37.76, "volume": 7873584.0}, {"date": "2024-05-16", "close": 37.11, "volume": 7899504.0}, {"date": "2024-05-17", "close": 37.49, "volume": 6458450.0}, {"date": "2024-05-20", "close": 37.26, "volume": 3736880.0}, {"date": "2024-05-21", "close": 37.06, "volume": 6526878.0}, {"date": "2024-05-22", "close": 36.56, "volume": 9516997.0}, {"date": "2024-05-23", "close": 36.42, "volume": 7323658.0}, {"date": "2024-05-24", "close": 36.72, "volume": 8183984.0}, {"date": "2024-05-28", "close": 37.4, "volume": 8891740.0}, {"date": "2024-05-29", "close": 37.12, "volume": 5612102.0}, {"date": "2024-05-30", "close": 36.93, "volume": 5245449.0}, {"date": "2024-05-31", "close": 37.57, "volume": 4452932.0}, {"date": "2024-06-03", "close": 36.4, "volume": 7013529.0}, {"date": "2024-06-04", "close": 35.56, "volume": 14236140.0}, {"date": "2024-06-05", "close": 35.33, "volume": 5522148.0}, {"date": "2024-06-06", "close": 35.45, "volume": 7633325.0}, {"date": "2024-06-07", "close": 35.26, "volume": 9837067.0}, {"date": "2024-06-10", "close": 35.92, "volume": 10587140.0}, {"date": "2024-06-11", "close": 35.67, "volume": 5439894.0}, {"date": "2024-06-12", "close": 35.56, "volume": 8880534.0}, {"date": "2024-06-13", "close": 35.19, "volume": 5188026.0}, {"date": "2024-06-14", "close": 34.89, "volume": 7014343.0}, {"date": "2024-06-17", "close": 35.11, "volume": 5230612.0}, {"date": "2024-06-18", "close": 35.39, "volume": 6023169.0}, {"date": "2024-06-20", "close": 35.71, "volume": 5149107.0}, {"date": "2024-06-21", "close": 35.51, "volume": 6500916.0}, {"date": "2024-06-24", "close": 36.25, "volume": 5292997.0}, {"date": "2024-06-25", "close": 36.08, "volume": 3785874.0}, {"date": "2024-06-26", "close": 35.72, "volume": 6383094.0}, {"date": "2024-06-27", "close": 35.97, "volume": 4268454.0}, {"date": "2024-06-28", "close": 36.1, "volume": 5322001.0}, {"date": "2024-07-01", "close": 36.43, "volume": 5982101.0}, {"date": "2024-07-02", "close": 36.76, "volume": 7290959.0}, {"date": "2024-07-03", "close": 36.97, "volume": 3536669.0}, {"date": "2024-07-05", "close": 37.05, "volume": 4845263.0}, {"date": "2024-07-08", "close": 36.55, "volume": 4226302.0}, {"date": "2024-07-09", "close": 34.8, "volume": 13466300.0}, {"date": "2024-07-10", "close": 34.9, "volume": 7657322.0}, {"date": "2024-07-11", "close": 35.05, "volume": 8519756.0}, {"date": "2024-07-12", "close": 35.19, "volume": 7897518.0}, {"date": "2024-07-15", "close": 35.03, "volume": 8695968.0}, {"date": "2024-07-16", "close": 34.89, "volume": 8226748.0}, {"date": "2024-07-17", "close": 35.42, "volume": 7683357.0}, {"date": "2024-07-18", "close": 35.59, "volume": 5479276.0}, {"date": "2024-07-19", "close": 35.38, "volume": 5153431.0}, {"date": "2024-07-22", "close": 35.33, "volume": 4810954.0}, {"date": "2024-07-23", "close": 34.95, "volume": 5203504.0}, {"date": "2024-07-24", "close": 34.65, "volume": 7232011.0}, {"date": "2024-07-25", "close": 35.18, "volume": 5355324.0}, {"date": "2024-07-26", "close": 35.25, "volume": 7135519.0}, {"date": "2024-07-29", "close": 34.96, "volume": 12769000.0}, {"date": "2024-07-30", "close": 34.81, "volume": 13968290.0}, {"date": "2024-07-31", "close": 35.39, "volume": 9430562.0}, {"date": "2024-08-01", "close": 34.76, "volume": 8320436.0}, {"date": "2024-08-02", "close": 34.08, "volume": 11411580.0}, {"date": "2024-08-05", "close": 32.99, "volume": 10020950.0}, {"date": "2024-08-06", "close": 32.94, "volume": 8457733.0}, {"date": "2024-08-07", "close": 33.05, "volume": 8244684.0}, {"date": "2024-08-08", "close": 33.5, "volume": 5262904.0}, {"date": "2024-08-09", "close": 33.26, "volume": 5442970.0}, {"date": "2024-08-12", "close": 33.65, "volume": 5847247.0}, {"date": "2024-08-13", "close": 33.71, "volume": 5524604.0}, {"date": "2024-08-14", "close": 33.7, "volume": 5685314.0}, {"date": "2024-08-15", "close": 34.12, "volume": 4664704.0}, {"date": "2024-08-16", "close": 34.11, "volume": 5158378.0}, {"date": "2024-08-19", "close": 34.14, "volume": 4399733.0}, {"date": "2024-08-20", "close": 33.38, "volume": 7044776.0}, {"date": "2024-08-21", "close": 33.52, "volume": 4645191.0}, {"date": "2024-08-22", "close": 33.5, "volume": 5308225.0}, {"date": "2024-08-23", "close": 34.11, "volume": 5224648.0}, {"date": "2024-08-26", "close": 34.39, "volume": 3711211.0}, {"date": "2024-08-27", "close": 34.38, "volume": 4024720.0}, {"date": "2024-08-28", "close": 34.23, "volume": 4091241.0}, {"date": "2024-08-29", "close": 34.47, "volume": 4664887.0}, {"date": "2024-08-30", "close": 33.96, "volume": 5680344.0}, {"date": "2024-09-03", "close": 32.87, "volume": 9499520.0}, {"date": "2024-09-04", "close": 32.41, "volume": 7381378.0}, {"date": "2024-09-05", "close": 32.35, "volume": 7130112.0}, {"date": "2024-09-06", "close": 31.9, "volume": 10259010.0}, {"date": "2024-09-09", "close": 31.8, "volume": 8008003.0}, {"date": "2024-09-10", "close": 31.15, "volume": 12806550.0}, {"date": "2024-09-11", "close": 31.29, "volume": 8232643.0}, {"date": "2024-09-12", "close": 31.58, "volume": 8158445.0}, {"date": "2024-09-13", "close": 31.84, "volume": 6427335.0}, {"date": "2024-09-16", "close": 32.3, "volume": 9370643.0}, {"date": "2024-09-17", "close": 32.55, "volume": 6965637.0}, {"date": "2024-09-18", "close": 32.43, "volume": 6125668.0}, {"date": "2024-09-19", "close": 32.76, "volume": 11509410.0}, {"date": "2024-09-20", "close": 32.64, "volume": 8271732.0}, {"date": "2024-09-23", "close": 32.86, "volume": 7619320.0}, {"date": "2024-09-24", "close": 32.83, "volume": 7696464.0}, {"date": "2024-09-25", "close": 31.68, "volume": 8939102.0}, {"date": "2024-09-26", "close": 30.79, "volume": 16447840.0}, {"date": "2024-09-27", "close": 31.42, "volume": 11500180.0}, {"date": "2024-09-30", "close": 31.39, "volume": 7314452.0}, {"date": "2024-10-01", "close": 32.09, "volume": 13696070.0}, {"date": "2024-10-02", "close": 32.37, "volume": 7982336.0}, {"date": "2024-10-03", "close": 32.46, "volume": 10752940.0}, {"date": "2024-10-04", "close": 32.88, "volume": 10108940.0}, {"date": "2024-10-07", "close": 33.14, "volume": 5836765.0}, {"date": "2024-10-08", "close": 32.03, "volume": 9039105.0}, {"date": "2024-10-09", "close": 31.98, "volume": 6035177.0}, {"date": "2024-10-10", "close": 32.34, "volume": 5886192.0}, {"date": "2024-10-11", "close": 32.11, "volume": 7455529.0}, {"date": "2024-10-14", "close": 31.99, "volume": 5522732.0}, {"date": "2024-10-15", "close": 30.74, "volume": 13177960.0}, {"date": "2024-10-16", "close": 30.93, "volume": 6393806.0}, {"date": "2024-10-17", "close": 31.32, "volume": 8123206.0}, {"date": "2024-10-18", "close": 31.33, "volume": 4465138.0}, {"date": "2024-10-21", "close": 31.47, "volume": 6852124.0}, {"date": "2024-10-22", "close": 31.58, "volume": 4391298.0}, {"date": "2024-10-23", "close": 31.31, "volume": 6288692.0}, {"date": "2024-10-24", "close": 31.3, "volume": 5995681.0}, {"date": "2024-10-25", "close": 31.52, "volume": 4478385.0}, {"date": "2024-10-28", "close": 31.05, "volume": 11988840.0}, {"date": "2024-10-29", "close": 29.36, "volume": 21578380.0}, {"date": "2024-10-30", "close": 29.02, "volume": 21972770.0}, {"date": "2024-10-31", "close": 29.36, "volume": 11202830.0}, {"date": "2024-11-01", "close": 29.23, "volume": 8962365.0}, {"date": "2024-11-04", "close": 29.73, "volume": 8696275.0}, {"date": "2024-11-05", "close": 29.96, "volume": 9060458.0}, {"date": "2024-11-06", "close": 30.16, "volume": 10517190.0}, {"date": "2024-11-07", "close": 30.29, "volume": 7590150.0}, {"date": "2024-11-08", "close": 28.93, "volume": 11140910.0}, {"date": "2024-11-11", "close": 28.92, "volume": 9526559.0}, {"date": "2024-11-12", "close": 28.16, "volume": 14623990.0}, {"date": "2024-11-13", "close": 28.57, "volume": 12243630.0}, {"date": "2024-11-14", "close": 29.05, "volume": 11091800.0}, {"date": "2024-11-15", "close": 28.98, "volume": 8120278.0}, {"date": "2024-11-18", "close": 29.42, "volume": 10184760.0}, {"date": "2024-11-19", "close": 29.09, "volume": 11686930.0}, {"date": "2024-11-20", "close": 29.08, "volume": 11456510.0}, {"date": "2024-11-21", "close": 29.52, "volume": 18619660.0}, {"date": "2024-11-22", "close": 29.72, "volume": 16067810.0}, {"date": "2024-11-25", "close": 29.32, "volume": 10472640.0}, {"date": "2024-11-26", "close": 28.96, "volume": 14119940.0}, {"date": "2024-11-27", "close": 29.13, "volume": 6882497.0}, {"date": "2024-11-29", "close": 29.31, "volume": 4407503.0}, {"date": "2024-12-02", "close": 28.99, "volume": 8928805.0}, {"date": "2024-12-03", "close": 29.45, "volume": 7863288.0}, {"date": "2024-12-04", "close": 29.13, "volume": 8313269.0}, {"date": "2024-12-05", "close": 29.14, "volume": 7622168.0}, {"date": "2024-12-06", "close": 28.7, "volume": 13492760.0}, {"date": "2024-12-09", "close": 30.09, "volume": 19690260.0}, {"date": "2024-12-10", "close": 30.1, "volume": 8327290.0}, {"date": "2024-12-11", "close": 30.33, "volume": 8735388.0}, {"date": "2024-12-12", "close": 30.15, "volume": 7556445.0}, {"date": "2024-12-13", "close": 29.98, "volume": 7293154.0}, {"date": "2024-12-16", "close": 28.95, "volume": 10024150.0}, {"date": "2024-12-17", "close": 29.08, "volume": 10515500.0}, {"date": "2024-12-18", "close": 28.54, "volume": 11158750.0}, {"date": "2024-12-19", "close": 28.41, "volume": 10605670.0}, {"date": "2024-12-20", "close": 28.6, "volume": 12752110.0}, {"date": "2024-12-23", "close": 28.75, "volume": 6911409.0}, {"date": "2024-12-24", "close": 28.79, "volume": 2777243.0}, {"date": "2024-12-26", "close": 28.85, "volume": 3813169.0}, {"date": "2024-12-27", "close": 28.96, "volume": 6753206.0}, {"date": "2024-12-30", "close": 29.09, "volume": 6098511.0}, {"date": "2024-12-31", "close": 29.56, "volume": 8065712.0}, {"date": "2025-01-02", "close": 29.93, "volume": 6637765.0}, {"date": "2025-01-03", "close": 30.47, "volume": 7077830.0}, {"date": "2025-01-06", "close": 31.02, "volume": 12487540.0}, {"date": "2025-01-07", "close": 31.83, "volume": 11983300.0}, {"date": "2025-01-08", "close": 31.12, "volume": 13191760.0}, {"date": "2025-01-10", "close": 31.29, "volume": 11311960.0}, {"date": "2025-01-13", "close": 31.22, "volume": 9705511.0}, {"date": "2025-01-14", "close": 31.09, "volume": 13758890.0}, {"date": "2025-01-15", "close": 31.3, "volume": 10964640.0}, {"date": "2025-01-16", "close": 31.78, "volume": 11435560.0}, {"date": "2025-01-17", "close": 31.69, "volume": 11806050.0}, {"date": "2025-01-21", "close": 31.52, "volume": 7301518.0}, {"date": "2025-01-22", "close": 31.13, "volume": 8494146.0}, {"date": "2025-01-23", "close": 31.49, "volume": 6586438.0}, {"date": "2025-01-24", "close": 31.45, "volume": 5748389.0}, {"date": "2025-01-27", "close": 31.45, "volume": 8021608.0}, {"date": "2025-01-28", "close": 31.16, "volume": 6388336.0}, {"date": "2025-01-29", "close": 31.13, "volume": 8065810.0}, {"date": "2025-01-30", "close": 31.61, "volume": 7928950.0}, {"date": "2025-01-31", "close": 31.06, "volume": 10680300.0}, {"date": "2025-02-03", "close": 30.87, "volume": 26919740.0}, {"date": "2025-02-04", "close": 31.64, "volume": 18006710.0}, {"date": "2025-02-05", "close": 31.67, "volume": 14842370.0}, {"date": "2025-02-06", "close": 31.96, "volume": 13971260.0}, {"date": "2025-02-07", "close": 32.27, "volume": 10042200.0}, {"date": "2025-02-10", "close": 34.42, "volume": 39130890.0}, {"date": "2025-02-11", "close": 34.55, "volume": 17244830.0}, {"date": "2025-02-12", "close": 34.68, "volume": 16537110.0}, {"date": "2025-02-13", "close": 34.49, "volume": 15284400.0}, {"date": "2025-02-14", "close": 35.0, "volume": 13148660.0}, {"date": "2025-02-18", "close": 35.31, "volume": 12306860.0}, {"date": "2025-02-19", "close": 34.54, "volume": 9948574.0}, {"date": "2025-02-20", "close": 34.65, "volume": 10499150.0}, {"date": "2025-02-21", "close": 33.89, "volume": 12503420.0}, {"date": "2025-02-24", "close": 33.74, "volume": 8702284.0}, {"date": "2025-02-25", "close": 33.23, "volume": 14681430.0}, {"date": "2025-02-26", "close": 32.68, "volume": 14441220.0}, {"date": "2025-02-27", "close": 33.12, "volume": 10341480.0}, {"date": "2025-02-28", "close": 33.12, "volume": 8717710.0}, {"date": "2025-03-03", "close": 31.81, "volume": 13055930.0}, {"date": "2025-03-04", "close": 31.44, "volume": 14141960.0}, {"date": "2025-03-05", "close": 31.88, "volume": 9902283.0}, {"date": "2025-03-06", "close": 31.71, "volume": 8605566.0}, {"date": "2025-03-07", "close": 32.07, "volume": 8862062.0}, {"date": "2025-03-10", "close": 32.21, "volume": 12735010.0}, {"date": "2025-03-11", "close": 31.98, "volume": 9321618.0}, {"date": "2025-03-12", "close": 32.2, "volume": 8475504.0}, {"date": "2025-03-13", "close": 32.37, "volume": 6948552.0}, {"date": "2025-03-14", "close": 33.39, "volume": 12619580.0}, {"date": "2025-03-17", "close": 33.76, "volume": 10810800.0}, {"date": "2025-03-18", "close": 34.22, "volume": 10244240.0}, {"date": "2025-03-19", "close": 34.61, "volume": 14017930.0}, {"date": "2025-03-20", "close": 34.75, "volume": 21305650.0}, {"date": "2025-03-21", "close": 34.55, "volume": 40923610.0}, {"date": "2025-03-24", "close": 34.11, "volume": 10093050.0}, {"date": "2025-03-25", "close": 34.29, "volume": 10231040.0}, {"date": "2025-03-26", "close": 34.42, "volume": 10731550.0}, {"date": "2025-03-27", "close": 34.41, "volume": 7555693.0}, {"date": "2025-03-28", "close": 33.86, "volume": 7085569.0}, {"date": "2025-03-31", "close": 33.79, "volume": 6051759.0}, {"date": "2025-04-01", "close": 33.81, "volume": 5682702.0}, {"date": "2025-04-02", "close": 33.81, "volume": 6099513.0}, {"date": "2025-04-03", "close": 31.34, "volume": 19511370.0}, {"date": "2025-04-04", "close": 28.38, "volume": 23086490.0}, {"date": "2025-04-07", "close": 27.17, "volume": 20036670.0}, {"date": "2025-04-08", "close": 26.11, "volume": 13558210.0}, {"date": "2025-04-09", "close": 27.9, "volume": 18532430.0}, {"date": "2025-04-10", "close": 26.23, "volume": 15252610.0}, {"date": "2025-04-11", "close": 26.59, "volume": 17251990.0}, {"date": "2025-04-14", "close": 26.91, "volume": 13782610.0}, {"date": "2025-04-15", "close": 27.21, "volume": 10145120.0}, {"date": "2025-04-16", "close": 27.66, "volume": 10609040.0}, {"date": "2025-04-17", "close": 28.32, "volume": 8926536.0}, {"date": "2025-04-21", "close": 28.08, "volume": 8373611.0}, {"date": "2025-04-22", "close": 28.87, "volume": 17311470.0}, {"date": "2025-04-23", "close": 28.6, "volume": 12702120.0}, {"date": "2025-04-24", "close": 29.0, "volume": 5672192.0}, {"date": "2025-04-25", "close": 29.19, "volume": 5321072.0}, {"date": "2025-04-28", "close": 29.13, "volume": 11226910.0}, {"date": "2025-04-29", "close": 28.07, "volume": 16423330.0}, {"date": "2025-04-30", "close": 27.46, "volume": 13189780.0}, {"date": "2025-05-01", "close": 27.88, "volume": 10188660.0}, {"date": "2025-05-02", "close": 28.12, "volume": 10605490.0}, {"date": "2025-05-05", "close": 29.18, "volume": 28776170.0}, {"date": "2025-05-06", "close": 28.4, "volume": 18875450.0}, {"date": "2025-05-07", "close": 28.13, "volume": 10024630.0}, {"date": "2025-05-08", "close": 28.59, "volume": 11924300.0}, {"date": "2025-05-09", "close": 29.77, "volume": 19497570.0}, {"date": "2025-05-12", "close": 30.19, "volume": 11716200.0}, {"date": "2025-05-13", "close": 30.56, "volume": 10855520.0}, {"date": "2025-05-14", "close": 30.36, "volume": 15045940.0}, {"date": "2025-05-15", "close": 30.11, "volume": 7271841.0}, {"date": "2025-05-16", "close": 29.76, "volume": 6930393.0}, {"date": "2025-05-19", "close": 29.4, "volume": 8666259.0}, {"date": "2025-05-20", "close": 29.2, "volume": 5504549.0}, {"date": "2025-05-21", "close": 28.88, "volume": 7379631.0}, {"date": "2025-05-22", "close": 28.94, "volume": 7691208.0}, {"date": "2025-05-23", "close": 29.09, "volume": 7951216.0}, {"date": "2025-05-27", "close": 29.15, "volume": 6738121.0}, {"date": "2025-05-28", "close": 28.94, "volume": 6743951.0}, {"date": "2025-05-29", "close": 29.17, "volume": 4851464.0}, {"date": "2025-05-30", "close": 29.1, "volume": 5415714.0}, {"date": "2025-06-02", "close": 29.58, "volume": 8068676.0}, {"date": "2025-06-03", "close": 29.56, "volume": 6550921.0}, {"date": "2025-06-04", "close": 28.92, "volume": 8007194.0}, {"date": "2025-06-05", "close": 29.05, "volume": 6120669.0}, {"date": "2025-06-06", "close": 29.29, "volume": 6988780.0}, {"date": "2025-06-09", "close": 29.46, "volume": 6040875.0}, {"date": "2025-06-10", "close": 30.23, "volume": 12844100.0}, {"date": "2025-06-11", "close": 30.81, "volume": 8810012.0}, {"date": "2025-06-12", "close": 30.92, "volume": 7944553.0}, {"date": "2025-06-13", "close": 31.72, "volume": 11179770.0}, {"date": "2025-06-16", "close": 31.16, "volume": 11189090.0}, {"date": "2025-06-17", "close": 31.58, "volume": 9465921.0}, {"date": "2025-06-18", "close": 31.14, "volume": 8627193.0}, {"date": "2025-06-20", "close": 31.25, "volume": 13800690.0}, {"date": "2025-06-23", "close": 30.32, "volume": 14795610.0}, {"date": "2025-06-24", "close": 29.83, "volume": 10987900.0}, {"date": "2025-06-25", "close": 30.32, "volume": 66996990.0}, {"date": "2025-06-26", "close": 30.29, "volume": 14192690.0}, {"date": "2025-06-27", "close": 30.34, "volume": 11134680.0}, {"date": "2025-06-30", "close": 29.93, "volume": 7521210.0}, {"date": "2025-07-01", "close": 30.5, "volume": 8426533.0}, {"date": "2025-07-02", "close": 31.3, "volume": 8124740.0}, {"date": "2025-07-03", "close": 30.93, "volume": 3931583.0}, {"date": "2025-07-07", "close": 30.25, "volume": 6653158.0}, {"date": "2025-07-08", "close": 31.27, "volume": 9379453.0}, {"date": "2025-07-09", "close": 31.27, "volume": 8325099.0}, {"date": "2025-07-10", "close": 31.52, "volume": 6563637.0}, {"date": "2025-07-11", "close": 32.64, "volume": 12723410.0}, {"date": "2025-07-14", "close": 32.1, "volume": 5790481.0}, {"date": "2025-07-15", "close": 31.86, "volume": 6278834.0}, {"date": "2025-07-16", "close": 31.92, "volume": 5791569.0}, {"date": "2025-07-17", "close": 32.09, "volume": 3858691.0}, {"date": "2025-07-18", "close": 31.99, "volume": 6224732.0}, {"date": "2025-07-21", "close": 32.23, "volume": 6890345.0}, {"date": "2025-07-22", "close": 32.52, "volume": 6791118.0}, {"date": "2025-07-23", "close": 32.71, "volume": 12579480.0}, {"date": "2025-07-24", "close": 32.13, "volume": 12436250.0}, {"date": "2025-07-25", "close": 32.2, "volume": 7033826.0}, {"date": "2025-07-28", "close": 32.67, "volume": 5528401.0}, {"date": "2025-07-29", "close": 32.96, "volume": 4878392.0}, {"date": "2025-07-30", "close": 32.25, "volume": 7183865.0}, {"date": "2025-07-31", "close": 32.15, "volume": 5346291.0}, {"date": "2025-08-01", "close": 31.75, "volume": 8591884.0}, {"date": "2025-08-04", "close": 32.49, "volume": 13559260.0}, {"date": "2025-08-05", "close": 33.6, "volume": 14439990.0}, {"date": "2025-08-06", "close": 33.88, "volume": 11067720.0}, {"date": "2025-08-07", "close": 34.19, "volume": 10582340.0}, {"date": "2025-08-08", "close": 34.14, "volume": 6304409.0}, {"date": "2025-08-11", "close": 33.95, "volume": 4857227.0}, {"date": "2025-08-12", "close": 34.07, "volume": 4690084.0}, {"date": "2025-08-13", "close": 34.31, "volume": 7190832.0}, {"date": "2025-08-14", "close": 34.64, "volume": 9440739.0}, {"date": "2025-08-15", "close": 34.33, "volume": 10608340.0}, {"date": "2025-08-18", "close": 34.05, "volume": 5690359.0}, {"date": "2025-08-19", "close": 33.82, "volume": 4964993.0}, {"date": "2025-08-20", "close": 33.88, "volume": 6028705.0}, {"date": "2025-08-21", "close": 34.05, "volume": 4933529.0}, {"date": "2025-08-22", "close": 34.74, "volume": 7453876.0}, {"date": "2025-08-25", "close": 34.97, "volume": 5124677.0}, {"date": "2025-08-26", "close": 34.67, "volume": 5592006.0}, {"date": "2025-08-27", "close": 34.89, "volume": 8118190.0}, {"date": "2025-08-28", "close": 35.35, "volume": 7983469.0}, {"date": "2025-08-29", "close": 35.23, "volume": 7701133.0}, {"date": "2025-09-02", "close": 35.23, "volume": 8468610.0}, {"date": "2025-09-03", "close": 34.46, "volume": 10263490.0}, {"date": "2025-09-04", "close": 34.3, "volume": 6020414.0}, {"date": "2025-09-05", "close": 33.93, "volume": 7857871.0}, {"date": "2025-09-08", "close": 33.91, "volume": 5795294.0}, {"date": "2025-09-09", "close": 34.09, "volume": 6604613.0}, {"date": "2025-09-10", "close": 34.76, "volume": 5528135.0}, {"date": "2025-09-11", "close": 34.47, "volume": 5668225.0}, {"date": "2025-09-12", "close": 33.89, "volume": 8980322.0}, {"date": "2025-09-15", "close": 34.21, "volume": 5805506.0}, {"date": "2025-09-16", "close": 34.43, "volume": 4477876.0}, {"date": "2025-09-17", "close": 34.3, "volume": 5688994.0}, {"date": "2025-09-18", "close": 34.56, "volume": 8261275.0}, {"date": "2025-09-19", "close": 34.12, "volume": 8052428.0}, {"date": "2025-09-22", "close": 34.37, "volume": 9758221.0}, {"date": "2025-09-23", "close": 34.74, "volume": 6721097.0}, {"date": "2025-09-24", "close": 35.21, "volume": 5771784.0}, {"date": "2025-09-25", "close": 35.26, "volume": 3971756.0}, {"date": "2025-09-26", "close": 35.69, "volume": 6110904.0}, {"date": "2025-09-29", "close": 34.75, "volume": 5861304.0}, {"date": "2025-09-30", "close": 34.46, "volume": 6026773.0}, {"date": "2025-10-01", "close": 34.46, "volume": 5595024.0}, {"date": "2025-10-02", "close": 33.86, "volume": 5742571.0}, {"date": "2025-10-03", "close": 34.16, "volume": 5945034.0}, {"date": "2025-10-06", "close": 34.83, "volume": 6188639.0}, {"date": "2025-10-07", "close": 34.97, "volume": 4765100.0}, {"date": "2025-10-08", "close": 34.52, "volume": 5128456.0}, {"date": "2025-10-09", "close": 34.29, "volume": 5749444.0}, {"date": "2025-10-10", "close": 33.49, "volume": 7541423.0}, {"date": "2025-10-13", "close": 33.7, "volume": 3902238.0}, {"date": "2025-10-14", "close": 33.11, "volume": 8312150.0}, {"date": "2025-10-15", "close": 33.34, "volume": 6691452.0}, {"date": "2025-10-16", "close": 32.78, "volume": 6282260.0}, {"date": "2025-10-17", "close": 33.13, "volume": 4877923.0}, {"date": "2025-10-20", "close": 33.22, "volume": 5937700.0}, {"date": "2025-10-21", "close": 33.16, "volume": 4443295.0}, {"date": "2025-10-22", "close": 34.32, "volume": 7017631.0}, {"date": "2025-10-23", "close": 35.0, "volume": 8478021.0}, {"date": "2025-10-24", "close": 34.54, "volume": 6005687.0}, {"date": "2025-10-27", "close": 34.77, "volume": 4173302.0}, {"date": "2025-10-28", "close": 34.46, "volume": 5132239.0}, {"date": "2025-10-29", "close": 35.2, "volume": 8743000.0}, {"date": "2025-10-30", "close": 34.77, "volume": 10066460.0}, {"date": "2025-10-31", "close": 35.13, "volume": 5819031.0}, {"date": "2025-11-03", "close": 34.87, "volume": 5974742.0}, {"date": "2025-11-04", "close": 35.12, "volume": 13631250.0}, {"date": "2025-11-05", "close": 35.68, "volume": 10053830.0}, {"date": "2025-11-06", "close": 35.82, "volume": 7098445.0}, {"date": "2025-11-07", "close": 36.58, "volume": 6287835.0}, {"date": "2025-11-10", "close": 37.12, "volume": 7050904.0}, {"date": "2025-11-11", "close": 37.35, "volume": 6252621.0}, {"date": "2025-11-12", "close": 36.86, "volume": 8383740.0}, {"date": "2025-11-13", "close": 36.49, "volume": 5988946.0}, {"date": "2025-11-14", "close": 36.53, "volume": 7048120.0}, {"date": "2025-11-17", "close": 36.5, "volume": 9067016.0}, {"date": "2025-11-18", "close": 36.69, "volume": 8211815.0}, {"date": "2025-11-19", "close": 35.95, "volume": 7181082.0}, {"date": "2025-11-20", "close": 35.72, "volume": 7073554.0}, {"date": "2025-11-21", "close": 35.98, "volume": 8785353.0}, {"date": "2025-11-24", "close": 35.91, "volume": 6694710.0}, {"date": "2025-11-25", "close": 35.69, "volume": 5403416.0}, {"date": "2025-11-26", "close": 35.93, "volume": 3990497.0}, {"date": "2025-11-28", "close": 36.1, "volume": 2879519.0}, {"date": "2025-12-01", "close": 36.51, "volume": 4773756.0}, {"date": "2025-12-02", "close": 36.36, "volume": 3689402.0}, {"date": "2025-12-03", "close": 37.24, "volume": 5559317.0}, {"date": "2025-12-04", "close": 37.23, "volume": 7953693.0}, {"date": "2025-12-05", "close": 35.83, "volume": 12361990.0}, {"date": "2025-12-08", "close": 35.78, "volume": 8210546.0}, {"date": "2025-12-09", "close": 35.55, "volume": 5700216.0}, {"date": "2025-12-10", "close": 35.88, "volume": 6045745.0}, {"date": "2025-12-11", "close": 35.53, "volume": 6257914.0}, {"date": "2025-12-12", "close": 35.26, "volume": 6524852.0}, {"date": "2025-12-15", "close": 35.25, "volume": 6062575.0}, {"date": "2025-12-16", "close": 33.76, "volume": 11885390.0}, {"date": "2025-12-17", "close": 34.47, "volume": 7160792.0}, {"date": "2025-12-18", "close": 33.31, "volume": 15228880.0}, {"date": "2025-12-19", "close": 33.94, "volume": 12735170.0}, {"date": "2025-12-22", "close": 34.14, "volume": 10095960.0}, {"date": "2025-12-23", "close": 34.58, "volume": 6844205.0}, {"date": "2025-12-24", "close": 34.31, "volume": 3128625.0}, {"date": "2025-12-26", "close": 34.27, "volume": 3381554.0}, {"date": "2025-12-29", "close": 34.45, "volume": 7542433.0}, {"date": "2025-12-30", "close": 34.75, "volume": 5379134.0}, {"date": "2025-12-31", "close": 34.73, "volume": 4010948.0}, {"date": "2026-01-02", "close": 35.83, "volume": 7571439.0}, {"date": "2026-01-05", "close": 36.12, "volume": 16043830.0}, {"date": "2026-01-06", "close": 34.36, "volume": 16254990.0}, {"date": "2026-01-07", "close": 33.67, "volume": 12192070.0}, {"date": "2026-01-08", "close": 34.13, "volume": 11671360.0}, {"date": "2026-01-09", "close": 34.29, "volume": 7758071.0}, {"date": "2026-01-12", "close": 34.41, "volume": 7164250.0}, {"date": "2026-01-13", "close": 35.36, "volume": 9971440.0}, {"date": "2026-01-14", "close": 35.82, "volume": 15467270.0}, {"date": "2026-01-15", "close": 35.15, "volume": 10717050.0}, {"date": "2026-01-16", "close": 35.38, "volume": 5280236.0}, {"date": "2026-01-20", "close": 35.15, "volume": 6264060.0}, {"date": "2026-01-21", "close": 35.92, "volume": 9110489.0}, {"date": "2026-01-22", "close": 35.43, "volume": 5331239.0}, {"date": "2026-01-23", "close": 36.53, "volume": 7875513.0}, {"date": "2026-01-26", "close": 36.76, "volume": 5496342.0}, {"date": "2026-01-27", "close": 37.62, "volume": 6159322.0}, {"date": "2026-01-28", "close": 37.7, "volume": 6356541.0}, {"date": "2026-01-29", "close": 38.04, "volume": 12781160.0}, {"date": "2026-01-30", "close": 37.88, "volume": 11765760.0}, {"date": "2026-02-02", "close": 37.7, "volume": 11537580.0}, {"date": "2026-02-03", "close": 38.82, "volume": 9956160.0}, {"date": "2026-02-04", "close": 39.2, "volume": 11183340.0}, {"date": "2026-02-05", "close": 38.17, "volume": 10755670.0}, {"date": "2026-02-06", "close": 39.01, "volume": 6063846.0}, {"date": "2026-02-09", "close": 39.22, "volume": 7208426.0}, {"date": "2026-02-10", "close": 36.97, "volume": 23286030.0}, {"date": "2026-02-11", "close": 38.55, "volume": 13206910.0}, {"date": "2026-02-12", "close": 37.19, "volume": 14268020.0}, {"date": "2026-02-13", "close": 37.66, "volume": 7462973.0}, {"date": "2026-02-17", "close": 37.56, "volume": 7290323.0}, {"date": "2026-02-18", "close": 38.53, "volume": 10318120.0}, {"date": "2026-02-19", "close": 39.01, "volume": 9471423.0}, {"date": "2026-02-20", "close": 38.18, "volume": 7349135.0}, {"date": "2026-02-23", "close": 38.41, "volume": 6291407.0}, {"date": "2026-02-24", "close": 38.3, "volume": 7448869.0}, {"date": "2026-02-25", "close": 38.09, "volume": 10814120.0}, {"date": "2026-02-26", "close": 37.99, "volume": 8116886.0}, {"date": "2026-02-27", "close": 38.86, "volume": 8312286.0}, {"date": "2026-03-02", "close": 39.47, "volume": 15552350.0}, {"date": "2026-03-03", "close": 38.86, "volume": 14301500.0}, {"date": "2026-03-04", "close": 38.84, "volume": 7551114.0}, {"date": "2026-03-05", "close": 39.3, "volume": 11974710.0}, {"date": "2026-03-06", "close": 40.44, "volume": 23635310.0}, {"date": "2026-03-09", "close": 40.65, "volume": 22075360.0}, {"date": "2026-03-10", "close": 39.94, "volume": 17491530.0}, {"date": "2026-03-11", "close": 41.56, "volume": 16385260.0}, {"date": "2026-03-12", "close": 42.16, "volume": 15577720.0}, {"date": "2026-03-13", "close": 42.67, "volume": 14407480.0}, {"date": "2026-03-16", "close": 42.9, "volume": 15163110.0}, {"date": "2026-03-17", "close": 43.85, "volume": 18098350.0}, {"date": "2026-03-18", "close": 44.61, "volume": 16789130.0}, {"date": "2026-03-19", "close": 45.86, "volume": 37659750.0}, {"date": "2026-03-20", "close": 44.78, "volume": 28134370.0}, {"date": "2026-03-23", "close": 43.57, "volume": 41426840.0}, {"date": "2026-03-24", "close": 44.79, "volume": 20145480.0}, {"date": "2026-03-25", "close": 45.41, "volume": 11676650.0}, {"date": "2026-03-26", "close": 46.17, "volume": 18824290.0}, {"date": "2026-03-27", "close": 46.68, "volume": 15921330.0}, {"date": "2026-03-30", "close": 47.35, "volume": 22732390.0}, {"date": "2026-03-31", "close": 47.0, "volume": 32813180.0}, {"date": "2026-04-01", "close": 46.17, "volume": 36898290.0}, {"date": "2026-04-02", "close": 47.12, "volume": 29980740.0}, {"date": "2026-04-06", "close": 47.48, "volume": 7255637.0}, {"date": "2026-04-07", "close": 47.24, "volume": 11640000.0}, {"date": "2026-04-08", "close": 45.89, "volume": 18874440.0}, {"date": "2026-04-09", "close": 45.9, "volume": 13730210.0}, {"date": "2026-04-10", "close": 46.44, "volume": 9183855.0}, {"date": "2026-04-13", "close": 46.44, "volume": 7117553.0}, {"date": "2026-04-14", "close": 46.17, "volume": 9564761.0}, {"date": "2026-04-15", "close": 46.12, "volume": 11912030.0}, {"date": "2026-04-16", "close": 47.63, "volume": 11785360.0}, {"date": "2026-04-17", "close": 44.59, "volume": 17580320.0}, {"date": "2026-04-20", "close": 45.12, "volume": 6834075.0}, {"date": "2026-04-21", "close": 45.91, "volume": 7274665.0}, {"date": "2026-04-22", "close": 46.37, "volume": 6812870.0}, {"date": "2026-04-23", "close": 46.35, "volume": 10117220.0}, {"date": "2026-04-24", "close": 46.25, "volume": 6155067.0}, {"date": "2026-04-27", "close": 45.97, "volume": 9243350.0}, {"date": "2026-04-28", "close": 46.35, "volume": 12982110.0}, {"date": "2026-04-29", "close": 46.8, "volume": 13815370.0}, {"date": "2026-04-30", "close": 47.38, "volume": 10959680.0}, {"date": "2026-05-01", "close": 46.41, "volume": 11779040.0}, {"date": "2026-05-04", "close": 46.94, "volume": 6705849.0}, {"date": "2026-05-05", "close": 46.5, "volume": 7368580.0}, {"date": "2026-05-06", "close": 44.63, "volume": 11979690.0}, {"date": "2026-05-07", "close": 43.81, "volume": 9606810.0}, {"date": "2026-05-08", "close": 43.34, "volume": 10272890.0}, {"date": "2026-05-11", "close": 44.22, "volume": 6608392.0}, {"date": "2026-05-12", "close": 44.4, "volume": 4594781.0}, {"date": "2026-05-13", "close": 44.14, "volume": 4760883.0}, {"date": "2026-05-14", "close": 44.12, "volume": 4697163.0}, {"date": "2026-05-15", "close": 44.35, "volume": 5380816.0}, {"date": "2026-05-18", "close": 45.69, "volume": 8687666.0}, {"date": "2026-05-19", "close": 46.14, "volume": 4917955.0}, {"date": "2026-05-20", "close": 45.13, "volume": 8178775.0}, {"date": "2026-05-21", "close": 44.87, "volume": 6417727.0}, {"date": "2026-05-22", "close": 44.36, "volume": 5084224.0}, {"date": "2026-05-26", "close": 42.65, "volume": 25446650.0}, {"date": "2026-05-27", "close": 41.65, "volume": 18151980.0}, {"date": "2026-05-28", "close": 41.59, "volume": 10905490.0}, {"date": "2026-05-29", "close": 41.87, "volume": 11684980.0}, {"date": "2026-06-01", "close": 42.94, "volume": 9969614.0}, {"date": "2026-06-02", "close": 43.4, "volume": 7424384.0}, {"date": "2026-06-03", "close": 43.68, "volume": 5125259.0}, {"date": "2026-06-04", "close": 44.04, "volume": 5679483.0}, {"date": "2026-06-05", "close": 42.97, "volume": 6845261.0}, {"date": "2026-06-08", "close": 43.72, "volume": 4962386.0}, {"date": "2026-06-09", "close": 42.67, "volume": 7780721.0}, {"date": "2026-06-10", "close": 42.95, "volume": 7558594.0}, {"date": "2026-06-11", "close": 42.68, "volume": 7863455.0}, {"date": "2026-06-12", "close": 42.78, "volume": 6972413.0}, {"date": "2026-06-15", "close": 41.59, "volume": 7507336.0}, {"date": "2026-06-16", "close": 41.15, "volume": 6546324.0}, {"date": "2026-06-17", "close": 40.14, "volume": 10587150.0}, {"date": "2026-06-18", "close": 39.1, "volume": 14304710.0}, {"date": "2026-06-22", "close": 39.78, "volume": 10117860.0}, {"date": "2026-06-23", "close": 39.33, "volume": 9215227.0}, {"date": "2026-06-24", "close": 37.86, "volume": 12559170.0}, {"date": "2026-06-25", "close": 37.72, "volume": 9999014.0}, {"date": "2026-06-26", "close": 37.13, "volume": 10661180.0}, {"date": "2026-06-29", "close": 37.35, "volume": 17688680.0}, {"date": "2026-06-30", "close": 36.95, "volume": 17243960.0}, {"date": "2026-07-01", "close": 36.15, "volume": 9446680.0}, {"date": "2026-07-02", "close": 37.4, "volume": 21305980.0}, {"date": "2026-07-06", "close": 37.39, "volume": 9123920.0}, {"date": "2026-07-07", "close": 38.61, "volume": 9846976.0}, {"date": "2026-07-08", "close": 39.21, "volume": 9643555.0}, {"date": "2026-07-09", "close": 38.55, "volume": 5908610.0}, {"date": "2026-07-10", "close": 39.2, "volume": 6980495.0}, {"date": "2026-07-13", "close": 40.83, "volume": 10299830.0}, {"date": "2026-07-14", "close": 41.4, "volume": 10192850.0}, {"date": "2026-07-15", "close": 41.33, "volume": 5345368.0}, {"date": "2026-07-16", "close": 41.08, "volume": 6170772.0}, {"date": "2026-07-17", "close": 41.9, "volume": 5362559.0}, {"date": "2026-07-20", "close": 42.0, "volume": 5300252.0}, {"date": "2026-07-21", "close": 42.76, "volume": 5310830.0}, {"date": "2026-07-22", "close": 43.32, "volume": 7739150.0}, {"date": "2026-07-23", "close": 43.93, "volume": 7586780.0}, {"date": "2026-07-24", "close": 43.82, "volume": 5349750.0}, {"date": "2026-07-27", "close": 42.31, "volume": 6823335.0}, {"date": "2026-07-28", "close": 41.67, "volume": 8443717.0}, {"date": "2026-07-29", "close": 43.32, "volume": 8896222.0}, {"date": "2026-07-30", "close": 44.22, "volume": 9573480.0}, {"date": "2026-07-31", "close": 45.22, "volume": 12519660.0}, {"date": "2026-08-03", "close": 44.26, "volume": 10673870.0}, {"date": "2026-08-04", "close": 42.44, "volume": 13295380.0}, {"date": "2026-08-05", "close": 41.21, "volume": 9935658.0}, {"date": "2026-08-06", "close": 42.23, "volume": 6095844.0}, {"date": "2026-08-07", "close": 41.63, "volume": 4080387.0}], "refreshing": true}