{"ticker": "CG", "overview": {"cik": "1527166", "ticker": "CG", "name": "Carlyle Group Inc.", "industry": "Investment Advice", "country": "United States", "sic": "6282", "announcements": [{"form": "N-PX", "date": "2026-08-14", "title": "Form N-PX", "accession": "0000898432-26-000666", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-037961", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-10", "title": "Employee share plan", "accession": "0001527166-26-000047", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001527166-26-000045", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-07", "title": "Institutional holdings (13F)", "accession": "0000898432-26-000602", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001527166-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001822283-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001792041-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001620605-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002143781-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001962643-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002027436-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001810761-26-000013", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002225", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "FORM 3", "accession": "0002143781-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-06", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-032227", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001527166-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001527166-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0002027436-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001810761-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001792041-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001822283-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001962643-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001620605-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001543670-26-000008", "price_sensitive": false}]}, "description": "Carlyle Group Inc. trades as CG on the NASDAQ and is registered in the United States, classified under Investment Advice (SIC 6282). Privy Trades holds 29 insider filings for the company, from November 2003 to May 2004. Across those, 1 insider disclosed 3 open-market purchases totalling $84.19M against 1 sale totalling $66.16M. The most recent filing on record is dated 26 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 84194695.0, "sell_n": 1, "sell_sum": 66163801.0, "net": 18030894.0, "insiders": 1, "first_date": "2003-11-20", "last_date": "2004-05-19"}, "metrics": {"ticker": "CG", "has_prices": true, "as_of": "2026-08-07", "last": 47.79, "prev_close": 48.88, "change": -1.0900000000000034, "change_pct": -0.02229950900163673, "session_volume": 5956194.0, "vwap_5": 49.22663169238702, "vwap_20": 47.02028009636677, "vwap_60": 45.02777745172259, "vwap_250": 53.14177336300539, "high_52w": 66.12, "low_52w": 40.52, "avg_volume_20": 3532566.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001620605-26-000012", "src": "INSIDERS", "ticker": "CG", "cik": "1527166", "company": "Carlyle Group Inc.", "company_raw": "Carlyle Group Inc.", "who": "John C. Redett", "who_key": "Redett John C.", "role": "Co-President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on CG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620605/000162060526000012/0001620605-26-000012-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0001792041-26-000019", "src": "INSIDERS", "ticker": "CG", "cik": "1527166", "company": "Carlyle Group Inc.", "company_raw": "Carlyle Group Inc.", "who": "Justin Plouffe", "who_key": "Plouffe Justin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CFO files routine paperwork on CG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792041/000179204126000019/0001792041-26-000019-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0001822283-26-000012", "src": "INSIDERS", "ticker": "CG", "cik": "1527166", "company": "Carlyle Group Inc.", "company_raw": "Carlyle Group Inc.", "who": "Charles Elliott Andrews Jr.", "who_key": "Andrews Charles Elliott Jr.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on CG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822283/000182228326000012/0001822283-26-000012-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0002143781-26-000007", "src": "INSIDERS", "ticker": "CG", "cik": "1527166", "company": "Carlyle Group Inc.", "company_raw": "Carlyle Group Inc.", "who": "Kate Elizabeth Heinzelman", "who_key": "Heinzelman Kate Elizabeth", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on CG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2143781/000214378126000007/0002143781-26-000007-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0001962643-26-000014", "src": "INSIDERS", "ticker": "CG", "cik": "1527166", "company": "Carlyle Group Inc.", "company_raw": "Carlyle Group Inc.", "who": "Jeffrey Nedelman", "who_key": "Nedelman Jeffrey", "role": "Co-President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on CG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1962643/000196264326000014/0001962643-26-000014-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0001810761-26-000015", "src": "INSIDERS", "ticker": "CG", "cik": "1527166", "company": "Carlyle Group Inc.", "company_raw": "Carlyle Group Inc.", "who": "Mark David Jenkins", "who_key": "Jenkins Mark David", "role": "Co-President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on CG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1810761/000181076126000015/0001810761-26-000015-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0002027436-26-000012", "src": "INSIDERS", "ticker": "CG", "cik": "1527166", "company": "Carlyle Group Inc.", "company_raw": "Carlyle Group Inc.", "who": "Lindsay LoBue", "who_key": "LoBue Lindsay", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on CG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2027436/000202743626000012/0002027436-26-000012-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0001566418-26-000010", "src": "INSIDERS", "ticker": "CG", "cik": "1527166", "company": "Carlyle Group Inc.", "company_raw": "Carlyle Group Inc.", "who": "Harvey M. Schwartz", "who_key": "SCHWARTZ HARVEY M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CEO files routine paperwork on CG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566418/000156641826000010/0001566418-26-000010-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0001810761-26-000013", "src": "INSIDERS", "ticker": "CG", "cik": "1527166", "company": "Carlyle Group Inc.", "company_raw": "Carlyle Group Inc.", "who": "Mark David Jenkins", "who_key": "Jenkins Mark David", "role": "Co-President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5742973.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on CG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1810761/000181076126000013/0001810761-26-000013-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134804}, {"id": "0002027436-26-000010", "src": "INSIDERS", "ticker": "CG", "cik": "1527166", "company": "Carlyle Group Inc.", "company_raw": "Carlyle Group Inc.", "who": "Lindsay LoBue", "who_key": "LoBue Lindsay", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 841429.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on CG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2027436/000202743626000010/0002027436-26-000010-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134804}, {"id": "0001962643-26-000012", "src": "INSIDERS", "ticker": "CG", "cik": "1527166", "company": "Carlyle Group Inc.", "company_raw": "Carlyle Group Inc.", "who": "Jeffrey Nedelman", "who_key": "Nedelman Jeffrey", "role": "Co-President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1982587.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on CG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1962643/000196264326000012/0001962643-26-000012-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134804}, {"id": "0002143781-26-000005", "src": "INSIDERS", "ticker": "CG", "cik": "1527166", "company": "Carlyle Group Inc.", "company_raw": "Carlyle Group Inc.", "who": "Kate Elizabeth Heinzelman", "who_key": "Heinzelman Kate Elizabeth", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on CG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2143781/000214378126000005/0002143781-26-000005-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134804}, {"id": "0001620605-26-000010", "src": "INSIDERS", "ticker": "CG", "cik": "1527166", "company": "Carlyle Group Inc.", "company_raw": "Carlyle Group Inc.", "who": "John C. Redett", "who_key": "Redett John C.", "role": "Co-President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5732159.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on CG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620605/000162060526000010/0001620605-26-000010-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134804}, {"id": "0001792041-26-000017", "src": "INSIDERS", "ticker": "CG", "cik": "1527166", "company": "Carlyle Group Inc.", "company_raw": "Carlyle Group Inc.", "who": "Justin Plouffe", "who_key": "Plouffe Justin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2877768.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CFO files routine paperwork on CG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792041/000179204126000017/0001792041-26-000017-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134804}, {"id": "0001822283-26-000010", "src": "INSIDERS", "ticker": "CG", "cik": "1527166", "company": "Carlyle Group Inc.", "company_raw": "Carlyle Group Inc.", "who": "Charles Elliott Andrews Jr.", "who_key": "Andrews Charles Elliott Jr.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 568991.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on CG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822283/000182228326000010/0001822283-26-000010-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134804}, {"id": "13DG-0002012383-26-002225", "src": "13DG", "ticker": "CG", "cik": "1527166", "company": "Carlyle Group Inc.", "company_raw": "Carlyle Group Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.4% passive stake in CG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002225-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "13DG-0001422849-26-000063", "src": "13DG", "ticker": "CG", "cik": "1527166", "company": "Carlyle Group Inc.", "company_raw": "Carlyle Group Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Capital World Investors moves to a 5% passive stake in CG", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000063-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "HOUSE-2025-20030387-T207", "src": "CONGRESS", "ticker": "CG", "cik": "", "company": "Carlyle Group Inc.", "company_raw": "d Unit Trust\nD: Account Closing\nThe Carlyle Group Inc. - Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "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": "Capitol Hill trade: Hon. Jefferson Shreve dumps CG ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777044}, {"id": "HOUSE-2025-20030231-T120", "src": "CONGRESS", "ticker": "CG", "cik": "", "company": "Carlyle Group Inc.", "company_raw": "it Trust\nD: Portfolio Rebalance\nThe Carlyle Group Inc. - Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06 \u00b7 partial", "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": "Capitol Hill trade: Hon. Jefferson Shreve dumps CG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-17", "timestamp": "2025-04-17", "mins": 813044}, {"id": "HOUSE-2025-20030231-T119", "src": "CONGRESS", "ticker": "CG", "cik": "", "company": "Carlyle Group Inc.", "company_raw": "it Trust\nD: Portfolio Rebalance\nThe Carlyle Group Inc. - Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve files a buy in CG ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827444}, {"id": "HOUSE-2025-20029038-T95", "src": "CONGRESS", "ticker": "CG", "cik": "", "company": "Carlyle Group Inc.", "company_raw": "it Trust\nD: Portfolio Rebalance\nThe Carlyle Group Inc. - Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "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": "Capitol Hill trade: Hon. Jefferson Shreve dumps CG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 874964}, {"id": "HOUSE-2023-20022380-T17", "src": "CONGRESS", "ticker": "CG", "cik": "", "company": "Carlyle Group Inc.", "company_raw": "01/23/202301/30/2023$1,001 - $15,000\nF S: New\nThe Carlyle Group Inc.", "who": "Hon. Shri Thanedar", "who_key": "Hon. Shri Thanedar", "role": "House \u00b7 MI13 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Shri Thanedar trims CG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022380.pdf", "trade_date": "2023-01-23", "timestamp": "2023-01-23", "mins": 1986644}, {"id": "HOUSE-2023-20022380-T18", "src": "CONGRESS", "ticker": "CG", "cik": "", "company": "Carlyle Group Inc.", "company_raw": "01/23/202301/30/2023$1,001 - $15,000\nF S: New\nThe Carlyle Group Inc.", "who": "Hon. Shri Thanedar", "who_key": "Hon. Shri Thanedar", "role": "House \u00b7 MI13 \u00b7 partial", "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. Shri Thanedar trims CG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022380.pdf", "trade_date": "2023-01-23", "timestamp": "2023-01-23", "mins": 1986644}, {"id": "SENATE-e16f013b4e8847778001ac02faf65957-3", "src": "CONGRESS", "ticker": "CG", "cik": "", "company": "Carlyle Group Inc.", "company_raw": "The Carlyle Group LP (NASDAQ)", "who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Hoeven picks up CG ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e16f013b-4e88-4777-8001-ac02faf65957/", "trade_date": "2013-04-29", "timestamp": "2013-04-29", "mins": 7107284}, {"id": "0001036329-04-000003", "src": "INSIDERS", "ticker": "CG", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "ROSS Financial Corp", "who_key": "ROSS FINANCIAL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 66163801.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "10% owner sells $66.2M of CG", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000103632904000003/0001036329-04-000003-index.htm", "trade_date": "2004-05-19", "timestamp": "2004-05-19", "mins": 11811764}, {"id": "0001036329-03-000024", "src": "INSIDERS", "ticker": "CG", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "ROSS Financial Corp", "who_key": "ROSS FINANCIAL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 913744.0000000001, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CG's biggest backer adds $914K", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000103632903000024/0001036329-03-000024-index.htm", "trade_date": "2003-12-22", "timestamp": "2003-12-22", "mins": 12026324}, {"id": "0001036329-03-000023", "src": "INSIDERS", "ticker": "CG", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "ROSS Financial Corp", "who_key": "ROSS FINANCIAL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4530951.0, "score": 56.7, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Big holder adds $4.5M of CG", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000103632903000023/0001036329-03-000023-index.htm", "trade_date": "2003-12-19", "timestamp": "2003-12-19", "mins": 12030644}, {"id": "0001209191-03-031863", "src": "INSIDERS", "ticker": "CG", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "ROSS Financial Corp", "who_key": "ROSS FINANCIAL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 78750000.0, "score": 83.2, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "10% owner buys $78.8M more of CG", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000120919103031863/0001209191-03-031863-index.htm", "trade_date": "2003-11-20", "timestamp": "2003-11-20", "mins": 12072404}, {"id": "0001036329-03-000012", "src": "INSIDERS", "ticker": "CG", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "ROSS Financial Corp", "who_key": "ROSS FINANCIAL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "10% owner files routine paperwork on CG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000103632903000012/0001036329-03-000012-index.htm", "trade_date": "2003-05-29", "timestamp": "2003-05-29", "mins": 12324404}], "recent_buys": [{"id": "0001036329-03-000024", "src": "INSIDERS", "ticker": "CG", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "ROSS Financial Corp", "who_key": "ROSS FINANCIAL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 913744.0000000001, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CG's biggest backer adds $914K", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000103632903000024/0001036329-03-000024-index.htm", "trade_date": "2003-12-22", "timestamp": "2003-12-22", "mins": 12026324}, {"id": "0001036329-03-000023", "src": "INSIDERS", "ticker": "CG", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "ROSS Financial Corp", "who_key": "ROSS FINANCIAL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4530951.0, "score": 56.7, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Big holder adds $4.5M of CG", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000103632903000023/0001036329-03-000023-index.htm", "trade_date": "2003-12-19", "timestamp": "2003-12-19", "mins": 12030644}, {"id": "0001209191-03-031863", "src": "INSIDERS", "ticker": "CG", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "ROSS Financial Corp", "who_key": "ROSS FINANCIAL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 78750000.0, "score": 83.2, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "10% owner buys $78.8M more of CG", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000120919103031863/0001209191-03-031863-index.htm", "trade_date": "2003-11-20", "timestamp": "2003-11-20", "mins": 12072404}], "institutional": [{"id": "13DG-0002012383-26-002225", "src": "13DG", "ticker": "CG", "cik": "1527166", "company": "Carlyle Group Inc.", "company_raw": "Carlyle Group Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.4% passive stake in CG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002225-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "13DG-0001422849-26-000063", "src": "13DG", "ticker": "CG", "cik": "1527166", "company": "Carlyle Group Inc.", "company_raw": "Carlyle Group Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Capital World Investors moves to a 5% passive stake in CG", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000063-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "The Carlyle Group Inc. - 4.625% Subordinated Notes due 2061", "new_value": "Carlyle Group Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001527166", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001527166", "applied": 1, "detected_at": "2026-09-10T23:39:15.992776"}]}, "key_people": [{"who": "ROSS Financial Corp", "who_key": "ROSS FINANCIAL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 84194695.0, "sold": 66163801.0, "net": 18030894.0, "trades": 4, "top_score": 83.2, "lean": "buying", "history": [{"action": "SELL", "amount": 66163801.0, "date": "2004-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000103632904000003/0001036329-04-000003-index.htm"}, {"action": "BUY", "amount": 913744.0000000001, "date": "2003-12-22", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000103632903000024/0001036329-03-000024-index.htm"}, {"action": "BUY", "amount": 4530951.0, "date": "2003-12-19", "score": 56.7, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000103632903000023/0001036329-03-000023-index.htm"}, {"action": "BUY", "amount": 78750000.0, "date": "2003-11-20", "score": 83.2, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000120919103031863/0001209191-03-031863-index.htm"}], "latest": {"action": "SELL", "amount": 66163801.0, "date": "2004-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000103632904000003/0001036329-04-000003-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 80003.0, "net": -30002.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-03-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 100001.0, "sold": 0, "net": 100001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 100001.0, "date": "2013-04-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e16f013b-4e88-4777-8001-ac02faf65957/"}], "latest": {"action": "BUY", "amount": 100001.0, "date": "2013-04-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e16f013b-4e88-4777-8001-ac02faf65957/"}}, {"who": "Hon. Shri Thanedar", "who_key": "Hon. Shri Thanedar", "role": "House \u00b7 MI13 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 16002.0, "net": -16002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-01-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022380.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-01-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022380.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-01-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022380.pdf"}}], "activity": [], "announcements": [{"form": "N-PX", "date": "2026-08-14", "title": "Form N-PX", "accession": "0000898432-26-000666", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-037961", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-10", "title": "Employee share plan", "accession": "0001527166-26-000047", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001527166-26-000045", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-07", "title": "Institutional holdings (13F)", "accession": "0000898432-26-000602", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001527166-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001822283-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001792041-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001620605-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002143781-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001962643-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002027436-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001810761-26-000013", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002225", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "FORM 3", "accession": "0002143781-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-06", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-032227", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001527166-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001527166-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0002027436-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001810761-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001792041-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001822283-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001962643-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001620605-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001543670-26-000008", "price_sensitive": false}], "performance": {"ticker": "CG", "has_prices": true, "summary": {"n": 5, "avg": 1.4986028785937198, "win_rate": 1.0, "best": 1.7996485061511422, "worst": 0.29442036836403024, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 50001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 36.92, "return": 0.29442036836403024}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2013-04-29", "score": 0.0, "ref_price": 17.07, "return": 1.7996485061511422}, {"who": "ROSS FINANCIAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 913744.0000000001, "date": "2003-12-22", "score": 48.1, "ref_price": 17.07, "return": 1.7996485061511422}, {"who": "ROSS FINANCIAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4530951.0, "date": "2003-12-19", "score": 56.7, "ref_price": 17.07, "return": 1.7996485061511422}, {"who": "ROSS FINANCIAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 78750000.0, "date": "2003-11-20", "score": 83.2, "ref_price": 17.07, "return": 1.7996485061511422}]}, "price_series": [{"date": "2016-08-01", "close": 17.07, "volume": 581732.0}, {"date": "2016-08-02", "close": 16.81, "volume": 995009.0}, {"date": "2016-08-03", "close": 16.88, "volume": 564963.0}, {"date": "2016-08-04", "close": 16.84, "volume": 492433.0}, {"date": "2016-08-05", "close": 16.84, "volume": 451218.0}, {"date": "2016-08-08", "close": 16.87, "volume": 831098.0}, {"date": "2016-08-09", "close": 16.79, "volume": 646426.0}, {"date": "2016-08-10", "close": 16.4, "volume": 1483168.0}, {"date": "2016-08-11", "close": 16.06, "volume": 685310.0}, {"date": "2016-08-12", "close": 16.03, "volume": 535597.0}, {"date": "2016-08-15", "close": 16.07, "volume": 431790.0}, {"date": "2016-08-16", "close": 16.06, "volume": 367539.0}, {"date": "2016-08-17", "close": 16.09, "volume": 322294.0}, {"date": "2016-08-18", "close": 16.2, "volume": 361462.0}, {"date": "2016-08-19", "close": 16.22, "volume": 377796.0}, {"date": "2016-08-22", "close": 16.19, "volume": 276488.0}, {"date": "2016-08-23", "close": 16.2, "volume": 349921.0}, {"date": "2016-08-24", "close": 16.08, "volume": 381494.0}, {"date": "2016-08-25", "close": 16.04, "volume": 427207.0}, {"date": "2016-08-26", "close": 15.8, "volume": 383218.0}, {"date": "2016-08-29", "close": 15.83, "volume": 582799.0}, {"date": "2016-08-30", "close": 15.75, "volume": 382169.0}, {"date": "2016-08-31", "close": 15.49, "volume": 406591.0}, {"date": "2016-09-01", "close": 15.3, "volume": 484451.0}, {"date": "2016-09-02", "close": 15.54, "volume": 292280.0}, {"date": "2016-09-06", "close": 15.55, "volume": 340984.0}, {"date": "2016-09-07", "close": 15.82, "volume": 607835.0}, {"date": "2016-09-08", "close": 15.99, "volume": 628616.0}, {"date": "2016-09-09", "close": 15.71, "volume": 527499.0}, {"date": "2016-09-12", "close": 16.05, "volume": 322578.0}, {"date": "2016-09-13", "close": 15.77, "volume": 378596.0}, {"date": "2016-09-14", "close": 15.87, "volume": 388614.0}, {"date": "2016-09-15", "close": 15.97, "volume": 224031.0}, {"date": "2016-09-16", "close": 15.69, "volume": 390700.0}, {"date": "2016-09-19", "close": 15.7, "volume": 215391.0}, {"date": "2016-09-20", "close": 15.52, "volume": 160182.0}, {"date": "2016-09-21", "close": 15.65, "volume": 271255.0}, {"date": "2016-09-22", "close": 15.59, "volume": 361393.0}, {"date": "2016-09-23", "close": 15.49, "volume": 383328.0}, {"date": "2016-09-26", "close": 14.99, "volume": 862900.0}, {"date": "2016-09-27", "close": 15.07, "volume": 277630.0}, {"date": "2016-09-28", "close": 15.32, "volume": 286304.0}, {"date": "2016-09-29", "close": 15.23, "volume": 249464.0}, {"date": "2016-09-30", "close": 15.57, "volume": 316859.0}, {"date": "2016-10-03", "close": 15.49, "volume": 272686.0}, {"date": "2016-10-04", "close": 15.51, "volume": 195492.0}, {"date": "2016-10-05", "close": 15.6, "volume": 238210.0}, {"date": "2016-10-06", "close": 15.6, "volume": 212049.0}, {"date": "2016-10-07", "close": 15.53, "volume": 187224.0}, {"date": "2016-10-10", "close": 15.55, "volume": 149418.0}, {"date": "2016-10-11", "close": 15.19, "volume": 282930.0}, {"date": "2016-10-12", "close": 15.05, "volume": 258823.0}, {"date": "2016-10-13", "close": 14.77, "volume": 542502.0}, {"date": "2016-10-14", "close": 14.62, "volume": 273267.0}, {"date": "2016-10-17", "close": 14.4, "volume": 263695.0}, {"date": "2016-10-18", "close": 14.55, "volume": 253247.0}, {"date": "2016-10-19", "close": 14.9, "volume": 475686.0}, {"date": "2016-10-20", "close": 14.8, "volume": 228938.0}, {"date": "2016-10-21", "close": 15.0, "volume": 407236.0}, {"date": "2016-10-24", "close": 15.5, "volume": 391209.0}, {"date": "2016-10-25", "close": 15.75, "volume": 1067528.0}, {"date": "2016-10-26", "close": 16.05, "volume": 587307.0}, {"date": "2016-10-27", "close": 16.0, "volume": 722437.0}, {"date": "2016-10-28", "close": 15.8, "volume": 683474.0}, {"date": "2016-10-31", "close": 15.5, "volume": 756267.0}, {"date": "2016-11-01", "close": 15.2, "volume": 826562.0}, {"date": "2016-11-02", "close": 15.05, "volume": 685586.0}, {"date": "2016-11-03", "close": 14.95, "volume": 497156.0}, {"date": "2016-11-04", "close": 14.9, "volume": 694193.0}, {"date": "2016-11-07", "close": 15.1, "volume": 731813.0}, {"date": "2016-11-08", "close": 15.25, "volume": 335379.0}, {"date": "2016-11-09", "close": 14.95, "volume": 781390.0}, {"date": "2016-11-10", "close": 15.25, "volume": 1007927.0}, {"date": "2016-11-11", "close": 15.45, "volume": 791512.0}, {"date": "2016-11-14", "close": 15.75, "volume": 707315.0}, {"date": "2016-11-15", "close": 16.2, "volume": 731624.0}, {"date": "2016-11-16", "close": 15.85, "volume": 466774.0}, {"date": "2016-11-17", "close": 15.9, "volume": 777494.0}, {"date": "2016-11-18", "close": 16.1, "volume": 665113.0}, {"date": "2016-11-21", "close": 16.0, "volume": 489648.0}, {"date": "2016-11-22", "close": 16.0, "volume": 653910.0}, {"date": "2016-11-23", "close": 15.8, "volume": 805160.0}, {"date": "2016-11-25", "close": 15.9, "volume": 340000.0}, {"date": "2016-11-28", "close": 15.6, "volume": 542051.0}, {"date": "2016-11-29", "close": 15.45, "volume": 367731.0}, {"date": "2016-11-30", "close": 15.55, "volume": 428312.0}, {"date": "2016-12-01", "close": 15.65, "volume": 538605.0}, {"date": "2016-12-02", "close": 15.3, "volume": 1522168.0}, {"date": "2016-12-05", "close": 15.1, "volume": 842496.0}, {"date": "2016-12-06", "close": 14.95, "volume": 694679.0}, {"date": "2016-12-07", "close": 15.3, "volume": 1073691.0}, {"date": "2016-12-08", "close": 15.75, "volume": 2321981.0}, {"date": "2016-12-09", "close": 16.2, "volume": 1597104.0}, {"date": "2016-12-12", "close": 16.0, "volume": 1112002.0}, {"date": "2016-12-13", "close": 15.8, "volume": 927239.0}, {"date": "2016-12-14", "close": 15.6, "volume": 454833.0}, {"date": "2016-12-15", "close": 15.65, "volume": 1105124.0}, {"date": "2016-12-16", "close": 15.75, "volume": 1112737.0}, {"date": "2016-12-19", "close": 15.75, "volume": 709988.0}, {"date": "2016-12-20", "close": 15.7, "volume": 706705.0}, {"date": "2016-12-21", "close": 15.6, "volume": 807198.0}, {"date": "2016-12-22", "close": 15.35, "volume": 1386894.0}, {"date": "2016-12-23", "close": 15.4, "volume": 701295.0}, {"date": "2016-12-27", "close": 15.2, "volume": 908456.0}, {"date": "2016-12-28", "close": 15.2, "volume": 576512.0}, {"date": "2016-12-29", "close": 15.1, "volume": 1005714.0}, {"date": "2016-12-30", "close": 15.25, "volume": 852100.0}, {"date": "2017-01-03", "close": 15.6, "volume": 1062786.0}, {"date": "2017-01-04", "close": 16.05, "volume": 1354734.0}, {"date": "2017-01-05", "close": 16.3, "volume": 987409.0}, {"date": "2017-01-06", "close": 16.65, "volume": 1828002.0}, {"date": "2017-01-09", "close": 16.7, "volume": 1054592.0}, {"date": "2017-01-10", "close": 16.65, "volume": 519777.0}, {"date": "2017-01-11", "close": 16.75, "volume": 732678.0}, {"date": "2017-01-12", "close": 16.85, "volume": 651299.0}, {"date": "2017-01-13", "close": 16.95, "volume": 889168.0}, {"date": "2017-01-17", "close": 17.05, "volume": 1180942.0}, {"date": "2017-01-18", "close": 16.9, "volume": 836785.0}, {"date": "2017-01-19", "close": 16.85, "volume": 426655.0}, {"date": "2017-01-20", "close": 17.0, "volume": 419030.0}, {"date": "2017-01-23", "close": 16.95, "volume": 408680.0}, {"date": "2017-01-24", "close": 17.15, "volume": 664866.0}, {"date": "2017-01-25", "close": 17.3, "volume": 757598.0}, {"date": "2017-01-26", "close": 17.4, "volume": 537546.0}, {"date": "2017-01-27", "close": 17.35, "volume": 354759.0}, {"date": "2017-01-30", "close": 17.4, "volume": 801668.0}, {"date": "2017-01-31", "close": 17.3, "volume": 349830.0}, {"date": "2017-02-01", "close": 17.2, "volume": 956947.0}, {"date": "2017-02-02", "close": 17.0, "volume": 652117.0}, {"date": "2017-02-03", "close": 17.0, "volume": 1251679.0}, {"date": "2017-02-06", "close": 16.9, "volume": 854433.0}, {"date": "2017-02-07", "close": 17.15, "volume": 867252.0}, {"date": "2017-02-08", "close": 16.45, "volume": 2922232.0}, {"date": "2017-02-09", "close": 16.3, "volume": 1306456.0}, {"date": "2017-02-10", "close": 16.25, "volume": 630861.0}, {"date": "2017-02-13", "close": 16.15, "volume": 1403704.0}, {"date": "2017-02-14", "close": 16.45, "volume": 1083924.0}, {"date": "2017-02-15", "close": 16.35, "volume": 2100889.0}, {"date": "2017-02-16", "close": 16.0, "volume": 1275398.0}, {"date": "2017-02-17", "close": 16.05, "volume": 600203.0}, {"date": "2017-02-21", "close": 16.2, "volume": 671167.0}, {"date": "2017-02-22", "close": 16.3, "volume": 619169.0}, {"date": "2017-02-23", "close": 16.25, "volume": 950721.0}, {"date": "2017-02-24", "close": 16.3, "volume": 369275.0}, {"date": "2017-02-27", "close": 16.4, "volume": 662722.0}, {"date": "2017-02-28", "close": 16.05, "volume": 625912.0}, {"date": "2017-03-01", "close": 16.15, "volume": 631846.0}, {"date": "2017-03-02", "close": 16.0, "volume": 931031.0}, {"date": "2017-03-03", "close": 15.95, "volume": 519692.0}, {"date": "2017-03-06", "close": 15.9, "volume": 809453.0}, {"date": "2017-03-07", "close": 15.8, "volume": 571321.0}, {"date": "2017-03-08", "close": 15.7, "volume": 316807.0}, {"date": "2017-03-09", "close": 15.5, "volume": 607759.0}, {"date": "2017-03-10", "close": 15.7, "volume": 269714.0}, {"date": "2017-03-13", "close": 15.95, "volume": 487985.0}, {"date": "2017-03-14", "close": 16.3, "volume": 577066.0}, {"date": "2017-03-15", "close": 16.4, "volume": 528883.0}, {"date": "2017-03-16", "close": 16.45, "volume": 532108.0}, {"date": "2017-03-17", "close": 16.05, "volume": 466398.0}, {"date": "2017-03-20", "close": 16.0, "volume": 203112.0}, {"date": "2017-03-21", "close": 15.75, "volume": 474323.0}, {"date": "2017-03-22", "close": 15.8, "volume": 1053720.0}, {"date": "2017-03-23", "close": 15.9, "volume": 241255.0}, {"date": "2017-03-24", "close": 15.65, "volume": 329873.0}, {"date": "2017-03-27", "close": 16.0, "volume": 470830.0}, {"date": "2017-03-28", "close": 15.9, "volume": 225962.0}, {"date": "2017-03-29", "close": 15.8, "volume": 145087.0}, {"date": "2017-03-30", "close": 15.9, "volume": 405104.0}, {"date": "2017-03-31", "close": 15.95, "volume": 347994.0}, {"date": "2017-04-03", "close": 15.9, "volume": 363771.0}, {"date": "2017-04-04", "close": 15.9, "volume": 403966.0}, {"date": "2017-04-05", "close": 15.9, "volume": 448234.0}, {"date": "2017-04-06", "close": 15.8, "volume": 391979.0}, {"date": "2017-04-07", "close": 15.85, "volume": 288222.0}, {"date": "2017-04-10", "close": 16.05, "volume": 243031.0}, {"date": "2017-04-11", "close": 16.2, "volume": 416351.0}, {"date": "2017-04-12", "close": 16.0, "volume": 386354.0}, {"date": "2017-04-13", "close": 16.15, "volume": 325121.0}, {"date": "2017-04-17", "close": 16.1, "volume": 323788.0}, {"date": "2017-04-18", "close": 15.75, "volume": 385884.0}, {"date": "2017-04-19", "close": 15.9, "volume": 612348.0}, {"date": "2017-04-20", "close": 16.2, "volume": 415019.0}, {"date": "2017-04-21", "close": 16.05, "volume": 447797.0}, {"date": "2017-04-24", "close": 16.65, "volume": 870822.0}, {"date": "2017-04-25", "close": 16.7, "volume": 779439.0}, {"date": "2017-04-26", "close": 17.0, "volume": 530496.0}, {"date": "2017-04-27", "close": 17.5, "volume": 1051033.0}, {"date": "2017-04-28", "close": 17.7, "volume": 993069.0}, {"date": "2017-05-01", "close": 17.75, "volume": 617761.0}, {"date": "2017-05-02", "close": 17.4, "volume": 729992.0}, {"date": "2017-05-03", "close": 18.0, "volume": 2331247.0}, {"date": "2017-05-04", "close": 18.1, "volume": 1665803.0}, {"date": "2017-05-05", "close": 18.1, "volume": 795288.0}, {"date": "2017-05-08", "close": 17.75, "volume": 908202.0}, {"date": "2017-05-09", "close": 17.85, "volume": 979391.0}, {"date": "2017-05-10", "close": 17.7, "volume": 334544.0}, {"date": "2017-05-11", "close": 18.05, "volume": 820839.0}, {"date": "2017-05-12", "close": 18.25, "volume": 709573.0}, {"date": "2017-05-15", "close": 18.6, "volume": 1138960.0}, {"date": "2017-05-16", "close": 18.6, "volume": 1324475.0}, {"date": "2017-05-17", "close": 17.45, "volume": 1219172.0}, {"date": "2017-05-18", "close": 17.25, "volume": 2005737.0}, {"date": "2017-05-19", "close": 17.6, "volume": 779431.0}, {"date": "2017-05-22", "close": 17.85, "volume": 1028943.0}, {"date": "2017-05-23", "close": 18.0, "volume": 863184.0}, {"date": "2017-05-24", "close": 17.8, "volume": 453856.0}, {"date": "2017-05-25", "close": 17.65, "volume": 439421.0}, {"date": "2017-05-26", "close": 17.75, "volume": 403450.0}, {"date": "2017-05-30", "close": 17.85, "volume": 526665.0}, {"date": "2017-05-31", "close": 17.65, "volume": 693293.0}, {"date": "2017-06-01", "close": 17.9, "volume": 650538.0}, {"date": "2017-06-02", "close": 17.8, "volume": 380851.0}, {"date": "2017-06-05", "close": 17.55, "volume": 543536.0}, {"date": "2017-06-06", "close": 17.3, "volume": 890141.0}, {"date": "2017-06-07", "close": 17.45, "volume": 443271.0}, {"date": "2017-06-08", "close": 17.6, "volume": 601699.0}, {"date": "2017-06-09", "close": 18.1, "volume": 602469.0}, {"date": "2017-06-12", "close": 18.1, "volume": 943657.0}, {"date": "2017-06-13", "close": 18.45, "volume": 1066651.0}, {"date": "2017-06-14", "close": 18.65, "volume": 1362700.0}, {"date": "2017-06-15", "close": 18.3, "volume": 502595.0}, {"date": "2017-06-16", "close": 18.3, "volume": 495295.0}, {"date": "2017-06-19", "close": 18.75, "volume": 739362.0}, {"date": "2017-06-20", "close": 18.7, "volume": 404591.0}, {"date": "2017-06-21", "close": 19.3, "volume": 1083618.0}, {"date": "2017-06-22", "close": 19.3, "volume": 601663.0}, {"date": "2017-06-23", "close": 19.35, "volume": 278534.0}, {"date": "2017-06-26", "close": 19.25, "volume": 552886.0}, {"date": "2017-06-27", "close": 19.4, "volume": 629766.0}, {"date": "2017-06-28", "close": 19.7, "volume": 807791.0}, {"date": "2017-06-29", "close": 19.8, "volume": 856943.0}, {"date": "2017-06-30", "close": 19.75, "volume": 847824.0}, {"date": "2017-07-03", "close": 19.55, "volume": 361122.0}, {"date": "2017-07-05", "close": 19.25, "volume": 601655.0}, {"date": "2017-07-06", "close": 18.95, "volume": 980533.0}, {"date": "2017-07-07", "close": 19.25, "volume": 591390.0}, {"date": "2017-07-10", "close": 20.45, "volume": 1586884.0}, {"date": "2017-07-11", "close": 20.65, "volume": 1223807.0}, {"date": "2017-07-12", "close": 20.25, "volume": 946959.0}, {"date": "2017-07-13", "close": 20.25, "volume": 763521.0}, {"date": "2017-07-14", "close": 20.4, "volume": 617442.0}, {"date": "2017-07-17", "close": 20.3, "volume": 663003.0}, {"date": "2017-07-18", "close": 20.25, "volume": 680540.0}, {"date": "2017-07-19", "close": 20.6, "volume": 467620.0}, {"date": "2017-07-20", "close": 20.4, "volume": 721847.0}, {"date": "2017-07-21", "close": 20.5, "volume": 481195.0}, {"date": "2017-07-24", "close": 20.25, "volume": 471921.0}, {"date": "2017-07-25", "close": 20.3, "volume": 420229.0}, {"date": "2017-07-26", "close": 20.75, "volume": 495518.0}, {"date": "2017-07-27", "close": 20.95, "volume": 667961.0}, {"date": "2017-07-28", "close": 20.75, "volume": 310857.0}, {"date": "2017-07-31", "close": 20.5, "volume": 290749.0}, {"date": "2017-08-01", "close": 20.7, "volume": 547220.0}, {"date": "2017-08-02", "close": 21.85, "volume": 1808216.0}, {"date": "2017-08-03", "close": 21.7, "volume": 1110880.0}, {"date": "2017-08-04", "close": 21.95, "volume": 502595.0}, {"date": "2017-08-07", "close": 21.85, "volume": 780784.0}, {"date": "2017-08-08", "close": 20.8, "volume": 2234038.0}, {"date": "2017-08-09", "close": 20.7, "volume": 1838214.0}, {"date": "2017-08-10", "close": 20.4, "volume": 1813687.0}, {"date": "2017-08-11", "close": 21.1, "volume": 1157191.0}, {"date": "2017-08-14", "close": 21.4, "volume": 1168675.0}, {"date": "2017-08-15", "close": 21.3, "volume": 877312.0}, {"date": "2017-08-16", "close": 21.4, "volume": 902791.0}, {"date": "2017-08-17", "close": 21.2, "volume": 1252453.0}, {"date": "2017-08-18", "close": 20.95, "volume": 728681.0}, {"date": "2017-08-21", "close": 20.65, "volume": 869420.0}, {"date": "2017-08-22", "close": 20.9, "volume": 1120487.0}, {"date": "2017-08-23", "close": 21.1, "volume": 945955.0}, {"date": "2017-08-24", "close": 20.95, "volume": 652231.0}, {"date": "2017-08-25", "close": 20.85, "volume": 816358.0}, {"date": "2017-08-28", "close": 20.95, "volume": 847426.0}, {"date": "2017-08-29", "close": 20.75, "volume": 555698.0}, {"date": "2017-08-30", "close": 20.8, "volume": 989324.0}, {"date": "2017-08-31", "close": 20.75, "volume": 573160.0}, {"date": "2017-09-01", "close": 21.0, "volume": 574500.0}, {"date": "2017-09-05", "close": 20.65, "volume": 831494.0}, {"date": "2017-09-06", "close": 20.7, "volume": 644599.0}, {"date": "2017-09-07", "close": 20.25, "volume": 731631.0}, {"date": "2017-09-08", "close": 20.15, "volume": 427632.0}, {"date": "2017-09-11", "close": 21.45, "volume": 2083120.0}, {"date": "2017-09-12", "close": 22.35, "volume": 2166255.0}, {"date": "2017-09-13", "close": 22.8, "volume": 1671295.0}, {"date": "2017-09-14", "close": 23.35, "volume": 1782862.0}, {"date": "2017-09-15", "close": 23.55, "volume": 1621241.0}, {"date": "2017-09-18", "close": 24.1, "volume": 1092640.0}, {"date": "2017-09-19", "close": 23.55, "volume": 1406078.0}, {"date": "2017-09-20", "close": 23.75, "volume": 816539.0}, {"date": "2017-09-21", "close": 23.7, "volume": 497155.0}, {"date": "2017-09-22", "close": 24.45, "volume": 780456.0}, {"date": "2017-09-25", "close": 24.1, "volume": 761171.0}, {"date": "2017-09-26", "close": 23.7, "volume": 1135204.0}, {"date": "2017-09-27", "close": 23.55, "volume": 960849.0}, {"date": "2017-09-28", "close": 23.4, "volume": 670130.0}, {"date": "2017-09-29", "close": 23.6, "volume": 578466.0}, {"date": "2017-10-02", "close": 24.15, "volume": 645153.0}, {"date": "2017-10-03", "close": 23.8, "volume": 834659.0}, {"date": "2017-10-04", "close": 24.35, "volume": 883052.0}, {"date": "2017-10-05", "close": 24.5, "volume": 977970.0}, {"date": "2017-10-06", "close": 24.15, "volume": 434060.0}, {"date": "2017-10-09", "close": 24.0, "volume": 382239.0}, {"date": "2017-10-10", "close": 24.0, "volume": 589933.0}, {"date": "2017-10-11", "close": 24.1, "volume": 431290.0}, {"date": "2017-10-12", "close": 23.95, "volume": 309989.0}, {"date": "2017-10-13", "close": 24.05, "volume": 264523.0}, {"date": "2017-10-16", "close": 24.1, "volume": 490323.0}, {"date": "2017-10-17", "close": 24.05, "volume": 307671.0}, {"date": "2017-10-18", "close": 24.45, "volume": 430974.0}, {"date": "2017-10-19", "close": 24.2, "volume": 533010.0}, {"date": "2017-10-20", "close": 24.35, "volume": 485413.0}, {"date": "2017-10-23", "close": 23.875, "volume": 573830.0}, {"date": "2017-10-24", "close": 23.75, "volume": 439629.0}, {"date": "2017-10-25", "close": 22.95, "volume": 1144035.0}, {"date": "2017-10-26", "close": 22.6, "volume": 1096113.0}, {"date": "2017-10-27", "close": 22.4, "volume": 772436.0}, {"date": "2017-10-30", "close": 22.5, "volume": 735754.0}, {"date": "2017-10-31", "close": 22.05, "volume": 2037658.0}, {"date": "2017-11-01", "close": 22.1, "volume": 1140692.0}, {"date": "2017-11-02", "close": 22.5, "volume": 1191042.0}, {"date": "2017-11-03", "close": 22.55, "volume": 645358.0}, {"date": "2017-11-06", "close": 22.25, "volume": 838554.0}, {"date": "2017-11-07", "close": 22.0, "volume": 1304443.0}, {"date": "2017-11-08", "close": 21.5, "volume": 1106990.0}, {"date": "2017-11-09", "close": 21.5, "volume": 1137957.0}, {"date": "2017-11-10", "close": 21.25, "volume": 484995.0}, {"date": "2017-11-13", "close": 21.175, "volume": 771189.0}, {"date": "2017-11-14", "close": 20.65, "volume": 1582947.0}, {"date": "2017-11-15", "close": 20.35, "volume": 922026.0}, {"date": "2017-11-16", "close": 21.05, "volume": 771088.0}, {"date": "2017-11-17", "close": 21.1, "volume": 607259.0}, {"date": "2017-11-20", "close": 21.2, "volume": 456583.0}, {"date": "2017-11-21", "close": 21.35, "volume": 655799.0}, {"date": "2017-11-22", "close": 21.4, "volume": 448958.0}, {"date": "2017-11-24", "close": 21.05, "volume": 209244.0}, {"date": "2017-11-27", "close": 20.8, "volume": 1271590.0}, {"date": "2017-11-28", "close": 20.3, "volume": 1602007.0}, {"date": "2017-11-29", "close": 20.3, "volume": 2203450.0}, {"date": "2017-11-30", "close": 20.1, "volume": 1164687.0}, {"date": "2017-12-01", "close": 20.05, "volume": 1743150.0}, {"date": "2017-12-04", "close": 20.55, "volume": 2074962.0}, {"date": "2017-12-05", "close": 20.55, "volume": 1297557.0}, {"date": "2017-12-06", "close": 20.7, "volume": 1041261.0}, {"date": "2017-12-07", "close": 21.75, "volume": 1557008.0}, {"date": "2017-12-08", "close": 22.15, "volume": 1289288.0}, {"date": "2017-12-11", "close": 22.25, "volume": 792466.0}, {"date": "2017-12-12", "close": 22.3, "volume": 592101.0}, {"date": "2017-12-13", "close": 22.5, "volume": 754999.0}, {"date": "2017-12-14", "close": 22.15, "volume": 734527.0}, {"date": "2017-12-15", "close": 21.75, "volume": 514813.0}, {"date": "2017-12-18", "close": 21.7, "volume": 860400.0}, {"date": "2017-12-19", "close": 21.5, "volume": 464464.0}, {"date": "2017-12-20", "close": 22.1, "volume": 734355.0}, {"date": "2017-12-21", "close": 22.7, "volume": 526685.0}, {"date": "2017-12-22", "close": 22.65, "volume": 368545.0}, {"date": "2017-12-26", "close": 22.8, "volume": 340102.0}, {"date": "2017-12-27", "close": 23.1, "volume": 686277.0}, {"date": "2017-12-28", "close": 22.95, "volume": 465017.0}, {"date": "2017-12-29", "close": 22.9, "volume": 377375.0}, {"date": "2018-01-02", "close": 23.3, "volume": 726431.0}, {"date": "2018-01-03", "close": 23.9, "volume": 817088.0}, {"date": "2018-01-04", "close": 23.9, "volume": 571254.0}, {"date": "2018-01-05", "close": 23.95, "volume": 788006.0}, {"date": "2018-01-08", "close": 24.1, "volume": 427911.0}, {"date": "2018-01-09", "close": 24.25, "volume": 530556.0}, {"date": "2018-01-10", "close": 24.25, "volume": 614610.0}, {"date": "2018-01-11", "close": 24.7, "volume": 760008.0}, {"date": "2018-01-12", "close": 25.3, "volume": 732410.0}, {"date": "2018-01-16", "close": 24.85, "volume": 1076227.0}, {"date": "2018-01-17", "close": 24.7, "volume": 490796.0}, {"date": "2018-01-18", "close": 24.4, "volume": 469084.0}, {"date": "2018-01-19", "close": 24.35, "volume": 617970.0}, {"date": "2018-01-22", "close": 24.55, "volume": 562522.0}, {"date": "2018-01-23", "close": 24.5, "volume": 609003.0}, {"date": "2018-01-24", "close": 25.0, "volume": 731729.0}, {"date": "2018-01-25", "close": 25.45, "volume": 677100.0}, {"date": "2018-01-26", "close": 25.6, "volume": 564830.0}, {"date": "2018-01-29", "close": 25.5, "volume": 386098.0}, {"date": "2018-01-30", "close": 25.3, "volume": 1265407.0}, {"date": "2018-01-31", "close": 25.2, "volume": 373885.0}, {"date": "2018-02-01", "close": 25.85, "volume": 650518.0}, {"date": "2018-02-02", "close": 25.55, "volume": 710665.0}, {"date": "2018-02-05", "close": 23.95, "volume": 1148956.0}, {"date": "2018-02-06", "close": 24.35, "volume": 1449416.0}, {"date": "2018-02-07", "close": 24.1, "volume": 1579281.0}, {"date": "2018-02-08", "close": 23.0, "volume": 1490760.0}, {"date": "2018-02-09", "close": 22.9, "volume": 1058633.0}, {"date": "2018-02-12", "close": 23.55, "volume": 930852.0}, {"date": "2018-02-13", "close": 23.45, "volume": 652030.0}, {"date": "2018-02-14", "close": 23.65, "volume": 857511.0}, {"date": "2018-02-15", "close": 24.0, "volume": 1432591.0}, {"date": "2018-02-16", "close": 23.3, "volume": 671341.0}, {"date": "2018-02-20", "close": 23.25, "volume": 597576.0}, {"date": "2018-02-21", "close": 23.0, "volume": 763844.0}, {"date": "2018-02-22", "close": 23.25, "volume": 731711.0}, {"date": "2018-02-23", "close": 23.15, "volume": 617110.0}, {"date": "2018-02-26", "close": 23.75, "volume": 750577.0}, {"date": "2018-02-27", "close": 23.1, "volume": 732801.0}, {"date": "2018-02-28", "close": 22.85, "volume": 715120.0}, {"date": "2018-03-01", "close": 22.65, "volume": 755325.0}, {"date": "2018-03-02", "close": 22.6, "volume": 620816.0}, {"date": "2018-03-05", "close": 22.85, "volume": 419420.0}, {"date": "2018-03-06", "close": 22.8, "volume": 424827.0}, {"date": "2018-03-07", "close": 22.6, "volume": 366714.0}, {"date": "2018-03-08", "close": 22.6, "volume": 338396.0}, {"date": "2018-03-09", "close": 23.05, "volume": 405846.0}, {"date": "2018-03-12", "close": 23.35, "volume": 476851.0}, {"date": "2018-03-13", "close": 23.0, "volume": 463184.0}, {"date": "2018-03-14", "close": 22.75, "volume": 428509.0}, {"date": "2018-03-15", "close": 22.5, "volume": 456237.0}, {"date": "2018-03-16", "close": 22.45, "volume": 647896.0}, {"date": "2018-03-19", "close": 22.1, "volume": 458529.0}, {"date": "2018-03-20", "close": 22.35, "volume": 413414.0}, {"date": "2018-03-21", "close": 22.2, "volume": 301736.0}, {"date": "2018-03-22", "close": 21.8, "volume": 507727.0}, {"date": "2018-03-23", "close": 21.5, "volume": 593948.0}, {"date": "2018-03-26", "close": 21.4, "volume": 403242.0}, {"date": "2018-03-27", "close": 21.3, "volume": 421338.0}, {"date": "2018-03-28", "close": 21.0, "volume": 434727.0}, {"date": "2018-03-29", "close": 21.35, "volume": 469813.0}, {"date": "2018-04-02", "close": 20.8, "volume": 451613.0}, {"date": "2018-04-03", "close": 21.05, "volume": 416357.0}, {"date": "2018-04-04", "close": 21.1, "volume": 437702.0}, {"date": "2018-04-05", "close": 20.9, "volume": 540680.0}, {"date": "2018-04-06", "close": 20.25, "volume": 813613.0}, {"date": "2018-04-09", "close": 20.2, "volume": 572800.0}, {"date": "2018-04-10", "close": 20.65, "volume": 531491.0}, {"date": "2018-04-11", "close": 20.5, "volume": 391196.0}, {"date": "2018-04-12", "close": 20.65, "volume": 346900.0}, {"date": "2018-04-13", "close": 20.2, "volume": 366537.0}, {"date": "2018-04-16", "close": 20.2, "volume": 464218.0}, {"date": "2018-04-17", "close": 20.55, "volume": 645066.0}, {"date": "2018-04-18", "close": 20.725, "volume": 603821.0}, {"date": "2018-04-19", "close": 20.75, "volume": 334415.0}, {"date": "2018-04-20", "close": 20.85, "volume": 255429.0}, {"date": "2018-04-23", "close": 20.95, "volume": 392951.0}, {"date": "2018-04-24", "close": 20.65, "volume": 573190.0}, {"date": "2018-04-25", "close": 20.15, "volume": 680544.0}, {"date": "2018-04-26", "close": 20.2, "volume": 347217.0}, {"date": "2018-04-27", "close": 20.225, "volume": 272080.0}, {"date": "2018-04-30", "close": 20.5, "volume": 420249.0}, {"date": "2018-05-01", "close": 20.6, "volume": 1093814.0}, {"date": "2018-05-02", "close": 20.5, "volume": 1645883.0}, {"date": "2018-05-03", "close": 20.95, "volume": 1001468.0}, {"date": "2018-05-04", "close": 21.45, "volume": 570662.0}, {"date": "2018-05-07", "close": 22.0, "volume": 517821.0}, {"date": "2018-05-08", "close": 21.6, "volume": 875425.0}, {"date": "2018-05-09", "close": 21.8, "volume": 588806.0}, {"date": "2018-05-10", "close": 21.75, "volume": 802109.0}, {"date": "2018-05-11", "close": 21.65, "volume": 671680.0}, {"date": "2018-05-14", "close": 21.55, "volume": 548303.0}, {"date": "2018-05-15", "close": 21.6, "volume": 654900.0}, {"date": "2018-05-16", "close": 21.9, "volume": 493641.0}, {"date": "2018-05-17", "close": 22.35, "volume": 366989.0}, {"date": "2018-05-18", "close": 21.6, "volume": 2453588.0}, {"date": "2018-05-21", "close": 22.15, "volume": 682686.0}, {"date": "2018-05-22", "close": 21.95, "volume": 737406.0}, {"date": "2018-05-23", "close": 21.9, "volume": 451630.0}, {"date": "2018-05-24", "close": 21.95, "volume": 492019.0}, {"date": "2018-05-25", "close": 21.8, "volume": 362243.0}, {"date": "2018-05-29", "close": 21.7, "volume": 534554.0}, {"date": "2018-05-30", "close": 21.85, "volume": 348832.0}, {"date": "2018-05-31", "close": 21.9, "volume": 408409.0}, {"date": "2018-06-01", "close": 22.3, "volume": 466845.0}, {"date": "2018-06-04", "close": 22.5, "volume": 437676.0}, {"date": "2018-06-05", "close": 22.65, "volume": 327977.0}, {"date": "2018-06-06", "close": 22.65, "volume": 521417.0}, {"date": "2018-06-07", "close": 22.9, "volume": 282905.0}, {"date": "2018-06-08", "close": 22.75, "volume": 233664.0}, {"date": "2018-06-11", "close": 22.7, "volume": 253610.0}, {"date": "2018-06-12", "close": 22.45, "volume": 275458.0}, {"date": "2018-06-13", "close": 22.6, "volume": 670071.0}, {"date": "2018-06-14", "close": 22.8, "volume": 376060.0}, {"date": "2018-06-15", "close": 22.55, "volume": 356616.0}, {"date": "2018-06-18", "close": 22.65, "volume": 327524.0}, {"date": "2018-06-19", "close": 22.35, "volume": 451891.0}, {"date": "2018-06-20", "close": 22.45, "volume": 338456.0}, {"date": "2018-06-21", "close": 22.35, "volume": 367811.0}, {"date": "2018-06-22", "close": 22.5, "volume": 450823.0}, {"date": "2018-06-25", "close": 21.95, "volume": 693135.0}, {"date": "2018-06-26", "close": 22.05, "volume": 567239.0}, {"date": "2018-06-27", "close": 21.6, "volume": 829299.0}, {"date": "2018-06-28", "close": 21.1, "volume": 618275.0}, {"date": "2018-06-29", "close": 21.3, "volume": 772382.0}, {"date": "2018-07-02", "close": 21.75, "volume": 762000.0}, {"date": "2018-07-03", "close": 22.35, "volume": 652832.0}, {"date": "2018-07-05", "close": 23.375, "volume": 1075872.0}, {"date": "2018-07-06", "close": 23.65, "volume": 590467.0}, {"date": "2018-07-09", "close": 23.3, "volume": 577118.0}, {"date": "2018-07-10", "close": 23.475, "volume": 661508.0}, {"date": "2018-07-11", "close": 23.3, "volume": 374438.0}, {"date": "2018-07-12", "close": 23.75, "volume": 382103.0}, {"date": "2018-07-13", "close": 23.8, "volume": 444808.0}, {"date": "2018-07-16", "close": 23.55, "volume": 590192.0}, {"date": "2018-07-17", "close": 23.75, "volume": 329369.0}, {"date": "2018-07-18", "close": 24.3, "volume": 646695.0}, {"date": "2018-07-19", "close": 23.9, "volume": 392626.0}, {"date": "2018-07-20", "close": 23.95, "volume": 408917.0}, {"date": "2018-07-23", "close": 24.0, "volume": 296791.0}, {"date": "2018-07-24", "close": 23.85, "volume": 296072.0}, {"date": "2018-07-25", "close": 23.85, "volume": 437552.0}, {"date": "2018-07-26", "close": 23.75, "volume": 290894.0}, {"date": "2018-07-27", "close": 24.0, "volume": 373181.0}, {"date": "2018-07-30", "close": 23.9, "volume": 515166.0}, {"date": "2018-07-31", "close": 24.35, "volume": 605328.0}, {"date": "2018-08-01", "close": 24.7, "volume": 1383097.0}, {"date": "2018-08-02", "close": 24.25, "volume": 494950.0}, {"date": "2018-08-03", "close": 24.225, "volume": 373540.0}, {"date": "2018-08-06", "close": 23.95, "volume": 662556.0}, {"date": "2018-08-07", "close": 23.95, "volume": 575581.0}, {"date": "2018-08-08", "close": 24.05, "volume": 420974.0}, {"date": "2018-08-09", "close": 23.8, "volume": 435225.0}, {"date": "2018-08-10", "close": 23.5, "volume": 633625.0}, {"date": "2018-08-13", "close": 23.4, "volume": 657346.0}, {"date": "2018-08-14", "close": 23.8, "volume": 585117.0}, {"date": "2018-08-15", "close": 23.35, "volume": 397637.0}, {"date": "2018-08-16", "close": 23.45, "volume": 432999.0}, {"date": "2018-08-17", "close": 23.35, "volume": 297036.0}, {"date": "2018-08-20", "close": 23.8, "volume": 683266.0}, {"date": "2018-08-21", "close": 23.65, "volume": 400575.0}, {"date": "2018-08-22", "close": 23.75, "volume": 523743.0}, {"date": "2018-08-23", "close": 23.85, "volume": 392598.0}, {"date": "2018-08-24", "close": 24.05, "volume": 569781.0}, {"date": "2018-08-27", "close": 23.95, "volume": 413487.0}, {"date": "2018-08-28", "close": 23.7, "volume": 510391.0}, {"date": "2018-08-29", "close": 23.45, "volume": 886563.0}, {"date": "2018-08-30", "close": 23.275, "volume": 365704.0}, {"date": "2018-08-31", "close": 23.2, "volume": 473476.0}, {"date": "2018-09-04", "close": 23.05, "volume": 467690.0}, {"date": "2018-09-05", "close": 22.7, "volume": 359851.0}, {"date": "2018-09-06", "close": 22.275, "volume": 563940.0}, {"date": "2018-09-07", "close": 22.3, "volume": 497457.0}, {"date": "2018-09-10", "close": 22.7, "volume": 461068.0}, {"date": "2018-09-11", "close": 22.7, "volume": 480150.0}, {"date": "2018-09-12", "close": 22.85, "volume": 480292.0}, {"date": "2018-09-13", "close": 22.95, "volume": 545146.0}, {"date": "2018-09-14", "close": 23.45, "volume": 554526.0}, {"date": "2018-09-17", "close": 23.25, "volume": 320305.0}, {"date": "2018-09-18", "close": 23.6, "volume": 456740.0}, {"date": "2018-09-19", "close": 23.45, "volume": 322316.0}, {"date": "2018-09-20", "close": 23.8, "volume": 762731.0}, {"date": "2018-09-21", "close": 23.95, "volume": 728966.0}, {"date": "2018-09-24", "close": 23.8, "volume": 525561.0}, {"date": "2018-09-25", "close": 23.7, "volume": 324314.0}, {"date": "2018-09-26", "close": 23.25, "volume": 315160.0}, {"date": "2018-09-27", "close": 22.9, "volume": 457338.0}, {"date": "2018-09-28", "close": 22.55, "volume": 349844.0}, {"date": "2018-10-01", "close": 23.04, "volume": 601631.0}, {"date": "2018-10-02", "close": 22.83, "volume": 442574.0}, {"date": "2018-10-03", "close": 23.0, "volume": 357434.0}, {"date": "2018-10-04", "close": 22.35, "volume": 460454.0}, {"date": "2018-10-05", "close": 22.01, "volume": 495861.0}, {"date": "2018-10-08", "close": 21.75, "volume": 444890.0}, {"date": "2018-10-09", "close": 21.59, "volume": 561845.0}, {"date": "2018-10-10", "close": 20.07, "volume": 1564288.0}, {"date": "2018-10-11", "close": 20.2, "volume": 1402585.0}, {"date": "2018-10-12", "close": 20.28, "volume": 539233.0}, {"date": "2018-10-15", "close": 20.75, "volume": 379969.0}, {"date": "2018-10-16", "close": 20.97, "volume": 663910.0}, {"date": "2018-10-17", "close": 21.13, "volume": 595130.0}, {"date": "2018-10-18", "close": 20.28, "volume": 573625.0}, {"date": "2018-10-19", "close": 20.16, "volume": 279017.0}, {"date": "2018-10-22", "close": 20.45, "volume": 375319.0}, {"date": "2018-10-23", "close": 19.98, "volume": 631878.0}, {"date": "2018-10-24", "close": 18.93, "volume": 810470.0}, {"date": "2018-10-25", "close": 19.4, "volume": 871870.0}, {"date": "2018-10-26", "close": 19.08, "volume": 492448.0}, {"date": "2018-10-29", "close": 18.85, "volume": 897533.0}, {"date": "2018-10-30", "close": 19.46, "volume": 962409.0}, {"date": "2018-10-31", "close": 20.27, "volume": 1694809.0}, {"date": "2018-11-01", "close": 20.87, "volume": 1203899.0}, {"date": "2018-11-02", "close": 20.26, "volume": 525831.0}, {"date": "2018-11-05", "close": 20.13, "volume": 293822.0}, {"date": "2018-11-06", "close": 20.49, "volume": 341087.0}, {"date": "2018-11-07", "close": 21.0, "volume": 421263.0}, {"date": "2018-11-08", "close": 21.1, "volume": 388658.0}, {"date": "2018-11-09", "close": 19.95, "volume": 473817.0}, {"date": "2018-11-12", "close": 19.42, "volume": 450042.0}, {"date": "2018-11-13", "close": 19.06, "volume": 764209.0}, {"date": "2018-11-14", "close": 18.75, "volume": 612790.0}, {"date": "2018-11-15", "close": 18.57, "volume": 756288.0}, {"date": "2018-11-16", "close": 17.97, "volume": 1273175.0}, {"date": "2018-11-19", "close": 17.58, "volume": 789400.0}, {"date": "2018-11-20", "close": 17.26, "volume": 2283261.0}, {"date": "2018-11-21", "close": 18.59, "volume": 990919.0}, {"date": "2018-11-23", "close": 18.98, "volume": 282885.0}, {"date": "2018-11-26", "close": 19.2, "volume": 513678.0}, {"date": "2018-11-27", "close": 18.45, "volume": 342019.0}, {"date": "2018-11-28", "close": 18.64, "volume": 601042.0}, {"date": "2018-11-29", "close": 18.43, "volume": 447103.0}, {"date": "2018-11-30", "close": 18.31, "volume": 458591.0}, {"date": "2018-12-03", "close": 18.69, "volume": 596389.0}, {"date": "2018-12-04", "close": 17.57, "volume": 739538.0}, {"date": "2018-12-06", "close": 17.79, "volume": 1269403.0}, {"date": "2018-12-07", "close": 17.56, "volume": 764729.0}, {"date": "2018-12-10", "close": 17.2, "volume": 708479.0}, {"date": "2018-12-11", "close": 16.94, "volume": 1276481.0}, {"date": "2018-12-12", "close": 17.5, "volume": 602852.0}, {"date": "2018-12-13", "close": 17.08, "volume": 938979.0}, {"date": "2018-12-14", "close": 16.28, "volume": 897596.0}, {"date": "2018-12-17", "close": 15.89, "volume": 1243635.0}, {"date": "2018-12-18", "close": 15.91, "volume": 695370.0}, {"date": "2018-12-19", "close": 15.32, "volume": 618824.0}, {"date": "2018-12-20", "close": 16.0, "volume": 1482814.0}, {"date": "2018-12-21", "close": 16.12, "volume": 1438557.0}, {"date": "2018-12-24", "close": 15.73, "volume": 691417.0}, {"date": "2018-12-26", "close": 15.94, "volume": 1065418.0}, {"date": "2018-12-27", "close": 16.0, "volume": 932463.0}, {"date": "2018-12-28", "close": 16.17, "volume": 976430.0}, {"date": "2018-12-31", "close": 15.75, "volume": 1386753.0}, {"date": "2019-01-02", "close": 16.02, "volume": 410331.0}, {"date": "2019-01-03", "close": 15.56, "volume": 671381.0}, {"date": "2019-01-04", "close": 16.2, "volume": 889556.0}, {"date": "2019-01-07", "close": 16.54, "volume": 597015.0}, {"date": "2019-01-08", "close": 17.0, "volume": 691844.0}, {"date": "2019-01-09", "close": 17.4, "volume": 751849.0}, {"date": "2019-01-10", "close": 17.25, "volume": 475904.0}, {"date": "2019-01-11", "close": 17.17, "volume": 591233.0}, {"date": "2019-01-14", "close": 17.28, "volume": 1216165.0}, {"date": "2019-01-15", "close": 17.65, "volume": 406815.0}, {"date": "2019-01-16", "close": 18.04, "volume": 573588.0}, {"date": "2019-01-17", "close": 18.04, "volume": 253307.0}, {"date": "2019-01-18", "close": 18.87, "volume": 1057718.0}, {"date": "2019-01-22", "close": 18.3, "volume": 585729.0}, {"date": "2019-01-23", "close": 17.95, "volume": 328960.0}, {"date": "2019-01-24", "close": 17.63, "volume": 336354.0}, {"date": "2019-01-25", "close": 17.84, "volume": 452357.0}, {"date": "2019-01-28", "close": 17.62, "volume": 262596.0}, {"date": "2019-01-29", "close": 17.75, "volume": 322326.0}, {"date": "2019-01-30", "close": 18.03, "volume": 498558.0}, {"date": "2019-01-31", "close": 18.89, "volume": 659988.0}, {"date": "2019-02-01", "close": 19.38, "volume": 948270.0}, {"date": "2019-02-04", "close": 19.71, "volume": 425225.0}, {"date": "2019-02-05", "close": 20.4, "volume": 1402354.0}, {"date": "2019-02-06", "close": 19.24, "volume": 1582867.0}, {"date": "2019-02-07", "close": 18.99, "volume": 930212.0}, {"date": "2019-02-08", "close": 18.75, "volume": 295595.0}, {"date": "2019-02-11", "close": 18.52, "volume": 563451.0}, {"date": "2019-02-12", "close": 18.66, "volume": 940302.0}, {"date": "2019-02-13", "close": 18.82, "volume": 733006.0}, {"date": "2019-02-14", "close": 18.67, "volume": 825711.0}, {"date": "2019-02-15", "close": 18.46, "volume": 973971.0}, {"date": "2019-02-19", "close": 18.42, "volume": 457462.0}, {"date": "2019-02-20", "close": 18.56, "volume": 380300.0}, {"date": "2019-02-21", "close": 18.21, "volume": 535022.0}, {"date": "2019-02-22", "close": 18.2, "volume": 505593.0}, {"date": "2019-02-25", "close": 18.05, "volume": 474595.0}, {"date": "2019-02-26", "close": 18.04, "volume": 665692.0}, {"date": "2019-02-27", "close": 17.92, "volume": 526481.0}, {"date": "2019-02-28", "close": 17.71, "volume": 479420.0}, {"date": "2019-03-01", "close": 17.84, "volume": 492177.0}, {"date": "2019-03-04", "close": 18.03, "volume": 616182.0}, {"date": "2019-03-05", "close": 18.07, "volume": 337569.0}, {"date": "2019-03-06", "close": 17.97, "volume": 211596.0}, {"date": "2019-03-07", "close": 17.59, "volume": 597770.0}, {"date": "2019-03-08", "close": 17.54, "volume": 331207.0}, {"date": "2019-03-11", "close": 17.88, "volume": 384669.0}, {"date": "2019-03-12", "close": 17.98, "volume": 213506.0}, {"date": "2019-03-13", "close": 18.59, "volume": 505700.0}, {"date": "2019-03-14", "close": 18.56, "volume": 312178.0}, {"date": "2019-03-15", "close": 19.01, "volume": 939876.0}, {"date": "2019-03-18", "close": 19.22, "volume": 438790.0}, {"date": "2019-03-19", "close": 19.04, "volume": 293222.0}, {"date": "2019-03-20", "close": 19.08, "volume": 508189.0}, {"date": "2019-03-21", "close": 19.32, "volume": 597746.0}, {"date": "2019-03-22", "close": 18.46, "volume": 677621.0}, {"date": "2019-03-25", "close": 18.24, "volume": 447921.0}, {"date": "2019-03-26", "close": 18.38, "volume": 677357.0}, {"date": "2019-03-27", "close": 18.2, "volume": 367893.0}, {"date": "2019-03-28", "close": 18.25, "volume": 504756.0}, {"date": "2019-03-29", "close": 18.28, "volume": 559183.0}, {"date": "2019-04-01", "close": 18.33, "volume": 395262.0}, {"date": "2019-04-02", "close": 18.24, "volume": 275964.0}, {"date": "2019-04-03", "close": 18.62, "volume": 323196.0}, {"date": "2019-04-04", "close": 18.45, "volume": 376474.0}, {"date": "2019-04-05", "close": 18.5, "volume": 359103.0}, {"date": "2019-04-08", "close": 18.65, "volume": 254832.0}, {"date": "2019-04-09", "close": 18.3, "volume": 216647.0}, {"date": "2019-04-10", "close": 18.69, "volume": 325983.0}, {"date": "2019-04-11", "close": 18.89, "volume": 257396.0}, {"date": "2019-04-12", "close": 19.03, "volume": 347322.0}, {"date": "2019-04-15", "close": 18.88, "volume": 240608.0}, {"date": "2019-04-16", "close": 19.2, "volume": 449316.0}, {"date": "2019-04-17", "close": 19.27, "volume": 350697.0}, {"date": "2019-04-18", "close": 20.45, "volume": 1809014.0}, {"date": "2019-04-22", "close": 20.89, "volume": 855554.0}, {"date": "2019-04-23", "close": 21.11, "volume": 1251882.0}, {"date": "2019-04-24", "close": 20.93, "volume": 587413.0}, {"date": "2019-04-25", "close": 20.86, "volume": 806455.0}, {"date": "2019-04-26", "close": 20.93, "volume": 577411.0}, {"date": "2019-04-29", "close": 21.48, "volume": 521266.0}, {"date": "2019-04-30", "close": 20.95, "volume": 937511.0}, {"date": "2019-05-01", "close": 20.5, "volume": 1233025.0}, {"date": "2019-05-02", "close": 20.71, "volume": 1088161.0}, {"date": "2019-05-03", "close": 21.0, "volume": 799136.0}, {"date": "2019-05-06", "close": 20.74, "volume": 1220731.0}, {"date": "2019-05-07", "close": 20.86, "volume": 1281368.0}, {"date": "2019-05-08", "close": 20.97, "volume": 736951.0}, {"date": "2019-05-09", "close": 20.76, "volume": 593689.0}, {"date": "2019-05-10", "close": 20.62, "volume": 405610.0}, {"date": "2019-05-13", "close": 20.09, "volume": 1046541.0}, {"date": "2019-05-14", "close": 20.46, "volume": 253475.0}, {"date": "2019-05-15", "close": 20.83, "volume": 962928.0}, {"date": "2019-05-16", "close": 21.06, "volume": 426488.0}, {"date": "2019-05-17", "close": 20.93, "volume": 496371.0}, {"date": "2019-05-20", "close": 20.76, "volume": 699085.0}, {"date": "2019-05-21", "close": 20.71, "volume": 1110900.0}, {"date": "2019-05-22", "close": 20.78, "volume": 777100.0}, {"date": "2019-05-23", "close": 20.21, "volume": 1140688.0}, {"date": "2019-05-24", "close": 20.29, "volume": 360658.0}, {"date": "2019-05-28", "close": 20.1, "volume": 435985.0}, {"date": "2019-05-29", "close": 19.94, "volume": 432128.0}, {"date": "2019-05-30", "close": 20.29, "volume": 382522.0}, {"date": "2019-05-31", "close": 19.7, "volume": 931089.0}, {"date": "2019-06-03", "close": 19.8, "volume": 245557.0}, {"date": "2019-06-04", "close": 20.45, "volume": 782988.0}, {"date": "2019-06-05", "close": 20.76, "volume": 474150.0}, {"date": "2019-06-06", "close": 20.93, "volume": 252273.0}, {"date": "2019-06-07", "close": 21.54, "volume": 572604.0}, {"date": "2019-06-10", "close": 21.34, "volume": 561153.0}, {"date": "2019-06-11", "close": 21.53, "volume": 819651.0}, {"date": "2019-06-12", "close": 21.57, "volume": 281856.0}, {"date": "2019-06-13", "close": 21.87, "volume": 212587.0}, {"date": "2019-06-14", "close": 21.78, "volume": 316994.0}, {"date": "2019-06-17", "close": 22.18, "volume": 777761.0}, {"date": "2019-06-18", "close": 22.1, "volume": 758826.0}, {"date": "2019-06-19", "close": 22.56, "volume": 597124.0}, {"date": "2019-06-20", "close": 22.39, "volume": 1122809.0}, {"date": "2019-06-21", "close": 22.28, "volume": 563205.0}, {"date": "2019-06-24", "close": 21.91, "volume": 379094.0}, {"date": "2019-06-25", "close": 21.69, "volume": 284948.0}, {"date": "2019-06-26", "close": 21.89, "volume": 316582.0}, {"date": "2019-06-27", "close": 22.18, "volume": 401828.0}, {"date": "2019-06-28", "close": 22.61, "volume": 667102.0}, {"date": "2019-07-01", "close": 23.34, "volume": 958886.0}, {"date": "2019-07-02", "close": 23.81, "volume": 1811900.0}, {"date": "2019-07-03", "close": 23.68, "volume": 574070.0}, {"date": "2019-07-05", "close": 23.66, "volume": 484735.0}, {"date": "2019-07-08", "close": 23.34, "volume": 708721.0}, {"date": "2019-07-09", "close": 24.29, "volume": 3885756.0}, {"date": "2019-07-10", "close": 24.28, "volume": 2189265.0}, {"date": "2019-07-11", "close": 24.08, "volume": 1061110.0}, {"date": "2019-07-12", "close": 24.03, "volume": 661761.0}, {"date": "2019-07-15", "close": 23.77, "volume": 537263.0}, {"date": "2019-07-16", "close": 23.93, "volume": 462680.0}, {"date": "2019-07-17", "close": 23.67, "volume": 479136.0}, {"date": "2019-07-18", "close": 23.49, "volume": 629944.0}, {"date": "2019-07-19", "close": 23.03, "volume": 1395580.0}, {"date": "2019-07-22", "close": 23.76, "volume": 1777199.0}, {"date": "2019-07-23", "close": 24.0, "volume": 691773.0}, {"date": "2019-07-24", "close": 24.84, "volume": 1328341.0}, {"date": "2019-07-25", "close": 24.92, "volume": 1252502.0}, {"date": "2019-07-26", "close": 24.96, "volume": 1284305.0}, {"date": "2019-07-29", "close": 24.65, "volume": 782051.0}, {"date": "2019-07-30", "close": 24.68, "volume": 1440926.0}, {"date": "2019-07-31", "close": 23.85, "volume": 4840907.0}, {"date": "2019-08-01", "close": 23.28, "volume": 5388720.0}, {"date": "2019-08-02", "close": 22.95, "volume": 1610917.0}, {"date": "2019-08-05", "close": 22.49, "volume": 2077399.0}, {"date": "2019-08-06", "close": 23.36, "volume": 1249480.0}, {"date": "2019-08-07", "close": 23.46, "volume": 760641.0}, {"date": "2019-08-08", "close": 23.64, "volume": 851551.0}, {"date": "2019-08-09", "close": 22.5, "volume": 849225.0}, {"date": "2019-08-12", "close": 21.69, "volume": 1169387.0}, {"date": "2019-08-13", "close": 22.03, "volume": 1497068.0}, {"date": "2019-08-14", "close": 21.46, "volume": 1016570.0}, {"date": "2019-08-15", "close": 21.07, "volume": 1542153.0}, {"date": "2019-08-16", "close": 21.71, "volume": 918817.0}, {"date": "2019-08-19", "close": 22.07, "volume": 969957.0}, {"date": "2019-08-20", "close": 22.17, "volume": 891750.0}, {"date": "2019-08-21", "close": 22.7, "volume": 1169995.0}, {"date": "2019-08-22", "close": 22.76, "volume": 1094176.0}, {"date": "2019-08-23", "close": 22.02, "volume": 596923.0}, {"date": "2019-08-26", "close": 21.8, "volume": 909679.0}, {"date": "2019-08-27", "close": 22.4, "volume": 913426.0}, {"date": "2019-08-28", "close": 22.61, "volume": 391587.0}, {"date": "2019-08-29", "close": 22.96, "volume": 889618.0}, {"date": "2019-08-30", "close": 22.78, "volume": 630241.0}, {"date": "2019-09-03", "close": 22.17, "volume": 796120.0}, {"date": "2019-09-04", "close": 23.07, "volume": 1121045.0}, {"date": "2019-09-05", "close": 24.24, "volume": 1752074.0}, {"date": "2019-09-06", "close": 24.54, "volume": 999763.0}, {"date": "2019-09-09", "close": 25.11, "volume": 924112.0}, {"date": "2019-09-10", "close": 24.44, "volume": 1037663.0}, {"date": "2019-09-11", "close": 24.92, "volume": 1085789.0}, {"date": "2019-09-12", "close": 25.63, "volume": 1856415.0}, {"date": "2019-09-13", "close": 25.79, "volume": 1103275.0}, {"date": "2019-09-16", "close": 26.06, "volume": 1265735.0}, {"date": "2019-09-17", "close": 26.02, "volume": 817721.0}, {"date": "2019-09-18", "close": 26.12, "volume": 828439.0}, {"date": "2019-09-19", "close": 26.6, "volume": 1489065.0}, {"date": "2019-09-20", "close": 26.6, "volume": 837328.0}, {"date": "2019-09-23", "close": 26.5, "volume": 1096067.0}, {"date": "2019-09-24", "close": 26.4, "volume": 1486995.0}, {"date": "2019-09-25", "close": 26.77, "volume": 1006425.0}, {"date": "2019-09-26", "close": 26.75, "volume": 661316.0}, {"date": "2019-09-27", "close": 25.69, "volume": 3368188.0}, {"date": "2019-09-30", "close": 25.56, "volume": 1489869.0}, {"date": "2019-10-01", "close": 24.96, "volume": 1577372.0}, {"date": "2019-10-02", "close": 24.33, "volume": 1761530.0}, {"date": "2019-10-03", "close": 24.79, "volume": 809027.0}, {"date": "2019-10-04", "close": 24.8, "volume": 1202212.0}, {"date": "2019-10-07", "close": 24.94, "volume": 798230.0}, {"date": "2019-10-08", "close": 24.93, "volume": 992591.0}, {"date": "2019-10-09", "close": 25.32, "volume": 425723.0}, {"date": "2019-10-10", "close": 25.61, "volume": 456185.0}, {"date": "2019-10-11", "close": 25.77, "volume": 547922.0}, {"date": "2019-10-14", "close": 25.81, "volume": 1318034.0}, {"date": "2019-10-15", "close": 26.47, "volume": 643550.0}, {"date": "2019-10-16", "close": 26.61, "volume": 427237.0}, {"date": "2019-10-17", "close": 27.13, "volume": 599408.0}, {"date": "2019-10-18", "close": 26.98, "volume": 826132.0}, {"date": "2019-10-21", "close": 27.52, "volume": 991557.0}, {"date": "2019-10-22", "close": 27.08, "volume": 538625.0}, {"date": "2019-10-23", "close": 27.43, "volume": 824964.0}, {"date": "2019-10-24", "close": 27.11, "volume": 1014169.0}, {"date": "2019-10-25", "close": 27.33, "volume": 942841.0}, {"date": "2019-10-28", "close": 27.5, "volume": 1612871.0}, {"date": "2019-10-29", "close": 27.5, "volume": 836110.0}, {"date": "2019-10-30", "close": 27.52, "volume": 748904.0}, {"date": "2019-10-31", "close": 27.28, "volume": 717423.0}, {"date": "2019-11-01", "close": 27.99, "volume": 1183133.0}, {"date": "2019-11-04", "close": 27.98, "volume": 976284.0}, {"date": "2019-11-05", "close": 27.98, "volume": 850458.0}, {"date": "2019-11-06", "close": 27.54, "volume": 1555719.0}, {"date": "2019-11-07", "close": 27.5, "volume": 841898.0}, {"date": "2019-11-08", "close": 27.39, "volume": 691141.0}, {"date": "2019-11-11", "close": 27.53, "volume": 428630.0}, {"date": "2019-11-12", "close": 27.94, "volume": 940816.0}, {"date": "2019-11-13", "close": 27.9, "volume": 1098245.0}, {"date": "2019-11-14", "close": 28.15, "volume": 898981.0}, {"date": "2019-11-15", "close": 28.4, "volume": 339763.0}, {"date": "2019-11-18", "close": 28.29, "volume": 842656.0}, {"date": "2019-11-19", "close": 28.36, "volume": 729541.0}, {"date": "2019-11-20", "close": 28.56, "volume": 930175.0}, {"date": "2019-11-21", "close": 28.56, "volume": 777414.0}, {"date": "2019-11-22", "close": 28.59, "volume": 449503.0}, {"date": "2019-11-25", "close": 28.9, "volume": 1029723.0}, {"date": "2019-11-26", "close": 29.55, "volume": 1856559.0}, {"date": "2019-11-27", "close": 29.88, "volume": 703251.0}, {"date": "2019-11-29", "close": 29.8, "volume": 422964.0}, {"date": "2019-12-02", "close": 29.63, "volume": 791145.0}, {"date": "2019-12-03", "close": 28.61, "volume": 1367747.0}, {"date": "2019-12-04", "close": 29.23, "volume": 864481.0}, {"date": "2019-12-05", "close": 29.46, "volume": 830750.0}, {"date": "2019-12-06", "close": 29.49, "volume": 869772.0}, {"date": "2019-12-09", "close": 29.17, "volume": 779327.0}, {"date": "2019-12-10", "close": 29.43, "volume": 685299.0}, {"date": "2019-12-11", "close": 30.18, "volume": 1074636.0}, {"date": "2019-12-12", "close": 29.83, "volume": 1259172.0}, {"date": "2019-12-13", "close": 29.69, "volume": 1157102.0}, {"date": "2019-12-16", "close": 30.33, "volume": 1044227.0}, {"date": "2019-12-17", "close": 30.58, "volume": 1200985.0}, {"date": "2019-12-18", "close": 30.83, "volume": 897871.0}, {"date": "2019-12-19", "close": 31.28, "volume": 2146271.0}, {"date": "2019-12-20", "close": 31.22, "volume": 858327.0}, {"date": "2019-12-23", "close": 31.02, "volume": 1326613.0}, {"date": "2019-12-24", "close": 31.15, "volume": 256900.0}, {"date": "2019-12-26", "close": 31.25, "volume": 817064.0}, {"date": "2019-12-27", "close": 31.22, "volume": 616818.0}, {"date": "2019-12-30", "close": 31.75, "volume": 1280890.0}, {"date": "2019-12-31", "close": 32.08, "volume": 1362637.0}, {"date": "2020-01-02", "close": 32.02, "volume": 11276110.0}, {"date": "2020-01-03", "close": 31.45, "volume": 2935562.0}, {"date": "2020-01-06", "close": 31.45, "volume": 2962130.0}, {"date": "2020-01-07", "close": 31.35, "volume": 1430164.0}, {"date": "2020-01-08", "close": 31.48, "volume": 1369003.0}, {"date": "2020-01-09", "close": 31.77, "volume": 2272376.0}, {"date": "2020-01-10", "close": 31.54, "volume": 3707689.0}, {"date": "2020-01-13", "close": 31.64, "volume": 3705932.0}, {"date": "2020-01-14", "close": 31.43, "volume": 2034428.0}, {"date": "2020-01-15", "close": 32.0, "volume": 2094512.0}, {"date": "2020-01-16", "close": 32.94, "volume": 1822339.0}, {"date": "2020-01-17", "close": 33.28, "volume": 1547374.0}, {"date": "2020-01-21", "close": 33.41, "volume": 1632655.0}, {"date": "2020-01-22", "close": 34.28, "volume": 3782667.0}, {"date": "2020-01-23", "close": 34.45, "volume": 1290549.0}, {"date": "2020-01-24", "close": 33.72, "volume": 1925042.0}, {"date": "2020-01-27", "close": 32.91, "volume": 1829525.0}, {"date": "2020-01-28", "close": 33.16, "volume": 1508054.0}, {"date": "2020-01-29", "close": 33.68, "volume": 1797847.0}, {"date": "2020-01-30", "close": 32.65, "volume": 5606405.0}, {"date": "2020-01-31", "close": 32.48, "volume": 1640298.0}, {"date": "2020-02-03", "close": 32.2, "volume": 1933069.0}, {"date": "2020-02-04", "close": 33.5, "volume": 3463808.0}, {"date": "2020-02-05", "close": 32.66, "volume": 4737410.0}, {"date": "2020-02-06", "close": 32.45, "volume": 3504238.0}, {"date": "2020-02-07", "close": 32.87, "volume": 2324021.0}, {"date": "2020-02-10", "close": 33.41, "volume": 1898311.0}, {"date": "2020-02-11", "close": 33.6, "volume": 1299678.0}, {"date": "2020-02-12", "close": 33.69, "volume": 821128.0}, {"date": "2020-02-13", "close": 32.94, "volume": 2420971.0}, {"date": "2020-02-14", "close": 32.13, "volume": 1879369.0}, {"date": "2020-02-18", "close": 32.0, "volume": 3589989.0}, {"date": "2020-02-19", "close": 31.75, "volume": 2746549.0}, {"date": "2020-02-20", "close": 31.36, "volume": 2073224.0}, {"date": "2020-02-21", "close": 31.27, "volume": 1721556.0}, {"date": "2020-02-24", "close": 30.91, "volume": 2834236.0}, {"date": "2020-02-25", "close": 29.28, "volume": 4159462.0}, {"date": "2020-02-26", "close": 29.82, "volume": 2688084.0}, {"date": "2020-02-27", "close": 28.87, "volume": 2650510.0}, {"date": "2020-02-28", "close": 28.46, "volume": 4373781.0}, {"date": "2020-03-02", "close": 30.53, "volume": 2451832.0}, {"date": "2020-03-03", "close": 29.23, "volume": 4550028.0}, {"date": "2020-03-04", "close": 28.98, "volume": 2025580.0}, {"date": "2020-03-05", "close": 28.62, "volume": 3377675.0}, {"date": "2020-03-06", "close": 26.37, "volume": 3074777.0}, {"date": "2020-03-09", "close": 23.23, "volume": 4738545.0}, {"date": "2020-03-10", "close": 23.49, "volume": 3052607.0}, {"date": "2020-03-11", "close": 22.35, "volume": 3050689.0}, {"date": "2020-03-12", "close": 20.76, "volume": 4618447.0}, {"date": "2020-03-13", "close": 23.63, "volume": 3398792.0}, {"date": "2020-03-16", "close": 18.62, "volume": 5827397.0}, {"date": "2020-03-17", "close": 18.33, "volume": 2814672.0}, {"date": "2020-03-18", "close": 17.08, "volume": 6083696.0}, {"date": "2020-03-19", "close": 19.98, "volume": 5544375.0}, {"date": "2020-03-20", "close": 19.39, "volume": 4317063.0}, {"date": "2020-03-23", "close": 18.21, "volume": 4775554.0}, {"date": "2020-03-24", "close": 20.03, "volume": 2108461.0}, {"date": "2020-03-25", "close": 22.44, "volume": 3978305.0}, {"date": "2020-03-26", "close": 23.73, "volume": 2335534.0}, {"date": "2020-03-27", "close": 22.74, "volume": 2358403.0}, {"date": "2020-03-30", "close": 22.515, "volume": 1520370.0}, {"date": "2020-03-31", "close": 21.65, "volume": 1956444.0}, {"date": "2020-04-01", "close": 19.71, "volume": 2232281.0}, {"date": "2020-04-02", "close": 20.19, "volume": 1172740.0}, {"date": "2020-04-03", "close": 19.89, "volume": 1880233.0}, {"date": "2020-04-06", "close": 21.82, "volume": 1316836.0}, {"date": "2020-04-07", "close": 22.22, "volume": 2180735.0}, {"date": "2020-04-08", "close": 22.97, "volume": 1897285.0}, {"date": "2020-04-09", "close": 24.06, "volume": 2717094.0}, {"date": "2020-04-13", "close": 22.81, "volume": 2097437.0}, {"date": "2020-04-14", "close": 24.01, "volume": 1335347.0}, {"date": "2020-04-15", "close": 22.68, "volume": 1619359.0}, {"date": "2020-04-16", "close": 22.68, "volume": 1101004.0}, {"date": "2020-04-17", "close": 22.95, "volume": 1440566.0}, {"date": "2020-04-20", "close": 21.87, "volume": 1829534.0}, {"date": "2020-04-21", "close": 21.0, "volume": 2294758.0}, {"date": "2020-04-22", "close": 21.69, "volume": 1273289.0}, {"date": "2020-04-23", "close": 22.2, "volume": 996260.0}, {"date": "2020-04-24", "close": 22.58, "volume": 1044025.0}, {"date": "2020-04-27", "close": 24.44, "volume": 978728.0}, {"date": "2020-04-28", "close": 24.81, "volume": 1488168.0}, {"date": "2020-04-29", "close": 25.96, "volume": 1700626.0}, {"date": "2020-04-30", "close": 23.44, "volume": 3186155.0}, {"date": "2020-05-01", "close": 22.18, "volume": 1947657.0}, {"date": "2020-05-04", "close": 21.98, "volume": 1739808.0}, {"date": "2020-05-05", "close": 23.19, "volume": 4743221.0}, {"date": "2020-05-06", "close": 23.06, "volume": 2662179.0}, {"date": "2020-05-07", "close": 23.9, "volume": 2048870.0}, {"date": "2020-05-08", "close": 24.55, "volume": 1363547.0}, {"date": "2020-05-11", "close": 24.58, "volume": 1998328.0}, {"date": "2020-05-12", "close": 24.35, "volume": 2120662.0}, {"date": "2020-05-13", "close": 23.5, "volume": 2847520.0}, {"date": "2020-05-14", "close": 23.73, "volume": 1879572.0}, {"date": "2020-05-15", "close": 23.48, "volume": 1172507.0}, {"date": "2020-05-18", "close": 25.04, "volume": 2203264.0}, {"date": "2020-05-19", "close": 24.96, "volume": 1388649.0}, {"date": "2020-05-20", "close": 25.93, "volume": 1386312.0}, {"date": "2020-05-21", "close": 26.5, "volume": 1653908.0}, {"date": "2020-05-22", "close": 26.82, "volume": 1653842.0}, {"date": "2020-05-26", "close": 27.85, "volume": 5039962.0}, {"date": "2020-05-27", "close": 28.09, "volume": 3426477.0}, {"date": "2020-05-28", "close": 27.97, "volume": 2067002.0}, {"date": "2020-05-29", "close": 27.66, "volume": 8902126.0}, {"date": "2020-06-01", "close": 28.12, "volume": 2071083.0}, {"date": "2020-06-02", "close": 28.9, "volume": 2149786.0}, {"date": "2020-06-03", "close": 30.07, "volume": 3013601.0}, {"date": "2020-06-04", "close": 29.75, "volume": 2583811.0}, {"date": "2020-06-05", "close": 29.66, "volume": 3735842.0}, {"date": "2020-06-08", "close": 30.69, "volume": 3102013.0}, {"date": "2020-06-09", "close": 29.95, "volume": 2184628.0}, {"date": "2020-06-10", "close": 29.96, "volume": 2169258.0}, {"date": "2020-06-11", "close": 28.04, "volume": 2356318.0}, {"date": "2020-06-12", "close": 29.38, "volume": 1586463.0}, {"date": "2020-06-15", "close": 30.77, "volume": 5629968.0}, {"date": "2020-06-16", "close": 30.56, "volume": 3262339.0}, {"date": "2020-06-17", "close": 30.8, "volume": 6345619.0}, {"date": "2020-06-18", "close": 30.94, "volume": 4957928.0}, {"date": "2020-06-19", "close": 29.85, "volume": 11545120.0}, {"date": "2020-06-22", "close": 29.08, "volume": 5807110.0}, {"date": "2020-06-23", "close": 29.34, "volume": 4646325.0}, {"date": "2020-06-24", "close": 28.39, "volume": 1914438.0}, {"date": "2020-06-25", "close": 28.39, "volume": 1894671.0}, {"date": "2020-06-26", "close": 26.47, "volume": 9113469.0}, {"date": "2020-06-29", "close": 27.29, "volume": 1440990.0}, {"date": "2020-06-30", "close": 27.9, "volume": 2107077.0}, {"date": "2020-07-01", "close": 27.89, "volume": 1585443.0}, {"date": "2020-07-02", "close": 27.97, "volume": 1451884.0}, {"date": "2020-07-06", "close": 28.13, "volume": 882310.0}, {"date": "2020-07-07", "close": 27.07, "volume": 1154857.0}, {"date": "2020-07-08", "close": 28.5, "volume": 2077013.0}, {"date": "2020-07-09", "close": 28.17, "volume": 1280173.0}, {"date": "2020-07-10", "close": 28.25, "volume": 897203.0}, {"date": "2020-07-13", "close": 27.44, "volume": 1265088.0}, {"date": "2020-07-14", "close": 28.5, "volume": 1207695.0}, {"date": "2020-07-15", "close": 29.12, "volume": 1354431.0}, {"date": "2020-07-16", "close": 28.86, "volume": 408866.0}, {"date": "2020-07-17", "close": 29.05, "volume": 433901.0}, {"date": "2020-07-20", "close": 29.05, "volume": 749760.0}, {"date": "2020-07-21", "close": 29.58, "volume": 1282217.0}, {"date": "2020-07-22", "close": 29.4, "volume": 527531.0}, {"date": "2020-07-23", "close": 29.02, "volume": 607972.0}, {"date": "2020-07-24", "close": 28.71, "volume": 453918.0}, {"date": "2020-07-27", "close": 29.15, "volume": 638683.0}, {"date": "2020-07-28", "close": 28.89, "volume": 552435.0}, {"date": "2020-07-29", "close": 29.61, "volume": 1146266.0}, {"date": "2020-07-30", "close": 29.29, "volume": 1071024.0}, {"date": "2020-07-31", "close": 28.47, "volume": 751273.0}, {"date": "2020-08-03", "close": 28.35, "volume": 2343033.0}, {"date": "2020-08-04", "close": 27.89, "volume": 3485521.0}, {"date": "2020-08-05", "close": 28.23, "volume": 1255241.0}, {"date": "2020-08-06", "close": 27.7, "volume": 896070.0}, {"date": "2020-08-07", "close": 27.48, "volume": 1476504.0}, {"date": "2020-08-10", "close": 27.21, "volume": 868154.0}, {"date": "2020-08-11", "close": 26.96, "volume": 1683165.0}, {"date": "2020-08-12", "close": 27.29, "volume": 742575.0}, {"date": "2020-08-13", "close": 27.0, "volume": 679844.0}, {"date": "2020-08-14", "close": 27.14, "volume": 723988.0}, {"date": "2020-08-17", "close": 27.38, "volume": 765424.0}, {"date": "2020-08-18", "close": 27.36, "volume": 1222951.0}, {"date": "2020-08-19", "close": 27.18, "volume": 963264.0}, {"date": "2020-08-20", "close": 26.39, "volume": 855205.0}, {"date": "2020-08-21", "close": 26.6, "volume": 632397.0}, {"date": "2020-08-24", "close": 26.62, "volume": 904734.0}, {"date": "2020-08-25", "close": 26.38, "volume": 1167017.0}, {"date": "2020-08-26", "close": 26.94, "volume": 885110.0}, {"date": "2020-08-27", "close": 26.62, "volume": 906907.0}, {"date": "2020-08-28", "close": 26.07, "volume": 1319312.0}, {"date": "2020-08-31", "close": 25.81, "volume": 1070157.0}, {"date": "2020-09-01", "close": 26.61, "volume": 1314015.0}, {"date": "2020-09-02", "close": 26.88, "volume": 912896.0}, {"date": "2020-09-03", "close": 25.88, "volume": 1077819.0}, {"date": "2020-09-04", "close": 25.82, "volume": 815943.0}, {"date": "2020-09-08", "close": 24.97, "volume": 1892323.0}, {"date": "2020-09-09", "close": 25.61, "volume": 968610.0}, {"date": "2020-09-10", "close": 25.28, "volume": 1068834.0}, {"date": "2020-09-11", "close": 25.17, "volume": 1286137.0}, {"date": "2020-09-14", "close": 25.53, "volume": 1033824.0}, {"date": "2020-09-15", "close": 25.81, "volume": 803835.0}, {"date": "2020-09-16", "close": 25.8, "volume": 1102336.0}, {"date": "2020-09-17", "close": 24.89, "volume": 1030804.0}, {"date": "2020-09-18", "close": 24.73, "volume": 1646807.0}, {"date": "2020-09-21", "close": 24.53, "volume": 1078472.0}, {"date": "2020-09-22", "close": 24.57, "volume": 1094906.0}, {"date": "2020-09-23", "close": 24.07, "volume": 849513.0}, {"date": "2020-09-24", "close": 23.57, "volume": 877049.0}, {"date": "2020-09-25", "close": 23.69, "volume": 1096443.0}, {"date": "2020-09-28", "close": 24.74, "volume": 544526.0}, {"date": "2020-09-29", "close": 24.61, "volume": 601755.0}, {"date": "2020-09-30", "close": 24.67, "volume": 503108.0}, {"date": "2020-10-01", "close": 24.88, "volume": 864630.0}, {"date": "2020-10-02", "close": 25.3, "volume": 619457.0}, {"date": "2020-10-05", "close": 26.02, "volume": 682330.0}, {"date": "2020-10-06", "close": 25.77, "volume": 933604.0}, {"date": "2020-10-07", "close": 25.92, "volume": 1151960.0}, {"date": "2020-10-08", "close": 26.7, "volume": 897055.0}, {"date": "2020-10-09", "close": 26.8, "volume": 767076.0}, {"date": "2020-10-12", "close": 26.89, "volume": 621197.0}, {"date": "2020-10-13", "close": 26.77, "volume": 673701.0}, {"date": "2020-10-14", "close": 26.85, "volume": 621727.0}, {"date": "2020-10-15", "close": 27.27, "volume": 782325.0}, {"date": "2020-10-16", "close": 27.68, "volume": 1412535.0}, {"date": "2020-10-19", "close": 27.7, "volume": 1636337.0}, {"date": "2020-10-20", "close": 27.64, "volume": 475527.0}, {"date": "2020-10-21", "close": 27.43, "volume": 723516.0}, {"date": "2020-10-22", "close": 27.66, "volume": 862066.0}, {"date": "2020-10-23", "close": 27.46, "volume": 554415.0}, {"date": "2020-10-26", "close": 26.25, "volume": 655684.0}, {"date": "2020-10-27", "close": 25.77, "volume": 553782.0}, {"date": "2020-10-28", "close": 25.16, "volume": 1110743.0}, {"date": "2020-10-29", "close": 25.56, "volume": 799193.0}, {"date": "2020-10-30", "close": 24.92, "volume": 905700.0}, {"date": "2020-11-02", "close": 25.39, "volume": 885258.0}, {"date": "2020-11-03", "close": 25.34, "volume": 1141423.0}, {"date": "2020-11-04", "close": 26.47, "volume": 1686627.0}, {"date": "2020-11-05", "close": 27.39, "volume": 1748554.0}, {"date": "2020-11-06", "close": 27.32, "volume": 676473.0}, {"date": "2020-11-09", "close": 27.66, "volume": 1465951.0}, {"date": "2020-11-10", "close": 27.99, "volume": 803630.0}, {"date": "2020-11-11", "close": 27.71, "volume": 775792.0}, {"date": "2020-11-12", "close": 27.44, "volume": 1389029.0}, {"date": "2020-11-13", "close": 27.8, "volume": 886304.0}, {"date": "2020-11-16", "close": 28.45, "volume": 1090709.0}, {"date": "2020-11-17", "close": 28.63, "volume": 1943530.0}, {"date": "2020-11-18", "close": 27.96, "volume": 936461.0}, {"date": "2020-11-19", "close": 27.8, "volume": 1934623.0}, {"date": "2020-11-20", "close": 27.94, "volume": 1531119.0}, {"date": "2020-11-23", "close": 27.76, "volume": 1237025.0}, {"date": "2020-11-24", "close": 28.7, "volume": 1559868.0}, {"date": "2020-11-25", "close": 28.77, "volume": 559298.0}, {"date": "2020-11-27", "close": 28.63, "volume": 1151715.0}, {"date": "2020-11-30", "close": 28.41, "volume": 1564008.0}, {"date": "2020-12-01", "close": 28.67, "volume": 1028468.0}, {"date": "2020-12-02", "close": 28.86, "volume": 1332160.0}, {"date": "2020-12-03", "close": 28.81, "volume": 769515.0}, {"date": "2020-12-04", "close": 29.07, "volume": 1081114.0}, {"date": "2020-12-07", "close": 29.34, "volume": 1199767.0}, {"date": "2020-12-08", "close": 29.78, "volume": 1338431.0}, {"date": "2020-12-09", "close": 30.0, "volume": 1966888.0}, {"date": "2020-12-10", "close": 29.72, "volume": 2065772.0}, {"date": "2020-12-11", "close": 29.64, "volume": 625096.0}, {"date": "2020-12-14", "close": 29.4, "volume": 1146779.0}, {"date": "2020-12-15", "close": 30.29, "volume": 866990.0}, {"date": "2020-12-16", "close": 30.9, "volume": 1444338.0}, {"date": "2020-12-17", "close": 31.15, "volume": 1360425.0}, {"date": "2020-12-18", "close": 30.85, "volume": 1758214.0}, {"date": "2020-12-21", "close": 30.84, "volume": 2220420.0}, {"date": "2020-12-22", "close": 30.98, "volume": 1361998.0}, {"date": "2020-12-23", "close": 31.38, "volume": 653417.0}, {"date": "2020-12-24", "close": 31.36, "volume": 351101.0}, {"date": "2020-12-28", "close": 31.44, "volume": 694883.0}, {"date": "2020-12-29", "close": 31.26, "volume": 625706.0}, {"date": "2020-12-30", "close": 31.42, "volume": 416662.0}, {"date": "2020-12-31", "close": 31.44, "volume": 531918.0}, {"date": "2021-01-04", "close": 31.11, "volume": 1482517.0}, {"date": "2021-01-05", "close": 31.44, "volume": 826014.0}, {"date": "2021-01-06", "close": 31.03, "volume": 1736872.0}, {"date": "2021-01-07", "close": 31.47, "volume": 686840.0}, {"date": "2021-01-08", "close": 32.16, "volume": 2061242.0}, {"date": "2021-01-11", "close": 32.61, "volume": 597461.0}, {"date": "2021-01-12", "close": 33.41, "volume": 2495108.0}, {"date": "2021-01-13", "close": 33.16, "volume": 1668655.0}, {"date": "2021-01-14", "close": 33.76, "volume": 1383900.0}, {"date": "2021-01-15", "close": 33.7, "volume": 1571434.0}, {"date": "2021-01-19", "close": 34.28, "volume": 1048577.0}, {"date": "2021-01-20", "close": 34.515, "volume": 1377262.0}, {"date": "2021-01-21", "close": 34.1, "volume": 1314323.0}, {"date": "2021-01-22", "close": 33.4, "volume": 948468.0}, {"date": "2021-01-25", "close": 33.01, "volume": 1020812.0}, {"date": "2021-01-26", "close": 32.41, "volume": 1632963.0}, {"date": "2021-01-27", "close": 31.49, "volume": 2853883.0}, {"date": "2021-01-28", "close": 32.83, "volume": 1147990.0}, {"date": "2021-01-29", "close": 32.27, "volume": 1045071.0}, {"date": "2021-02-01", "close": 32.71, "volume": 1546002.0}, {"date": "2021-02-02", "close": 33.48, "volume": 1440963.0}, {"date": "2021-02-03", "close": 33.71, "volume": 1823251.0}, {"date": "2021-02-04", "close": 36.1, "volume": 2817512.0}, {"date": "2021-02-05", "close": 36.6, "volume": 1424625.0}, {"date": "2021-02-08", "close": 36.61, "volume": 1483478.0}, {"date": "2021-02-09", "close": 37.3, "volume": 2043541.0}, {"date": "2021-02-10", "close": 37.41, "volume": 2109078.0}, {"date": "2021-02-11", "close": 37.19, "volume": 1743451.0}, {"date": "2021-02-12", "close": 37.16, "volume": 1424671.0}, {"date": "2021-02-16", "close": 37.16, "volume": 1473829.0}, {"date": "2021-02-17", "close": 36.55, "volume": 1980327.0}, {"date": "2021-02-18", "close": 36.08, "volume": 1927010.0}, {"date": "2021-02-19", "close": 36.5, "volume": 1873342.0}, {"date": "2021-02-22", "close": 36.16, "volume": 1980726.0}, {"date": "2021-02-23", "close": 36.23, "volume": 2580582.0}, {"date": "2021-02-24", "close": 35.59, "volume": 1677375.0}, {"date": "2021-02-25", "close": 34.47, "volume": 1134746.0}, {"date": "2021-02-26", "close": 34.25, "volume": 2773183.0}, {"date": "2021-03-01", "close": 35.14, "volume": 1191773.0}, {"date": "2021-03-02", "close": 35.37, "volume": 1302172.0}, {"date": "2021-03-03", "close": 35.13, "volume": 1496066.0}, {"date": "2021-03-04", "close": 35.03, "volume": 1405592.0}, {"date": "2021-03-05", "close": 34.55, "volume": 1380228.0}, {"date": "2021-03-08", "close": 35.2, "volume": 1191069.0}, {"date": "2021-03-09", "close": 35.89, "volume": 1542539.0}, {"date": "2021-03-10", "close": 36.33, "volume": 2132496.0}, {"date": "2021-03-11", "close": 36.785, "volume": 2276147.0}, {"date": "2021-03-12", "close": 36.56, "volume": 2228265.0}, {"date": "2021-03-15", "close": 37.345, "volume": 1011147.0}, {"date": "2021-03-16", "close": 37.16, "volume": 1098975.0}, {"date": "2021-03-17", "close": 37.3, "volume": 1010404.0}, {"date": "2021-03-18", "close": 36.37, "volume": 1420055.0}, {"date": "2021-03-19", "close": 36.48, "volume": 2578800.0}, {"date": "2021-03-22", "close": 37.02, "volume": 1105200.0}, {"date": "2021-03-23", "close": 36.69, "volume": 2174590.0}, {"date": "2021-03-24", "close": 36.76, "volume": 1965099.0}, {"date": "2021-03-25", "close": 36.85, "volume": 953967.0}, {"date": "2021-03-26", "close": 36.79, "volume": 1293133.0}, {"date": "2021-03-29", "close": 36.39, "volume": 2504403.0}, {"date": "2021-03-30", "close": 37.11, "volume": 1753670.0}, {"date": "2021-03-31", "close": 36.76, "volume": 2412056.0}, {"date": "2021-04-01", "close": 37.39, "volume": 900087.0}, {"date": "2021-04-05", "close": 37.52, "volume": 1076814.0}, {"date": "2021-04-06", "close": 37.3, "volume": 1409004.0}, {"date": "2021-04-07", "close": 38.0, "volume": 1018612.0}, {"date": "2021-04-08", "close": 37.95, "volume": 840368.0}, {"date": "2021-04-09", "close": 38.01, "volume": 793007.0}, {"date": "2021-04-12", "close": 38.0, "volume": 1095912.0}, {"date": "2021-04-13", "close": 38.415, "volume": 1049645.0}, {"date": "2021-04-14", "close": 38.99, "volume": 1276968.0}, {"date": "2021-04-15", "close": 39.035, "volume": 697126.0}, {"date": "2021-04-16", "close": 39.7, "volume": 825758.0}, {"date": "2021-04-19", "close": 39.835, "volume": 1044938.0}, {"date": "2021-04-20", "close": 39.28, "volume": 713045.0}, {"date": "2021-04-21", "close": 39.71, "volume": 1131530.0}, {"date": "2021-04-22", "close": 40.23, "volume": 1524759.0}, {"date": "2021-04-23", "close": 41.53, "volume": 1114551.0}, {"date": "2021-04-26", "close": 41.58, "volume": 1294740.0}, {"date": "2021-04-27", "close": 42.035, "volume": 822806.0}, {"date": "2021-04-28", "close": 42.52, "volume": 1653181.0}, {"date": "2021-04-29", "close": 42.375, "volume": 1799075.0}, {"date": "2021-04-30", "close": 42.66, "volume": 1227299.0}, {"date": "2021-05-03", "close": 43.38, "volume": 1227002.0}, {"date": "2021-05-04", "close": 43.1, "volume": 1045579.0}, {"date": "2021-05-05", "close": 44.14, "volume": 1153516.0}, {"date": "2021-05-06", "close": 44.81, "volume": 970405.0}, {"date": "2021-05-07", "close": 44.98, "volume": 2094058.0}, {"date": "2021-05-10", "close": 44.51, "volume": 1298709.0}, {"date": "2021-05-11", "close": 43.36, "volume": 1455382.0}, {"date": "2021-05-12", "close": 41.6, "volume": 2318590.0}, {"date": "2021-05-13", "close": 42.45, "volume": 1902955.0}, {"date": "2021-05-14", "close": 43.51, "volume": 1402994.0}, {"date": "2021-05-17", "close": 43.12, "volume": 795237.0}, {"date": "2021-05-18", "close": 42.62, "volume": 890362.0}, {"date": "2021-05-19", "close": 42.04, "volume": 1687063.0}, {"date": "2021-05-20", "close": 42.26, "volume": 1776290.0}, {"date": "2021-05-21", "close": 42.46, "volume": 1378649.0}, {"date": "2021-05-24", "close": 42.76, "volume": 1001966.0}, {"date": "2021-05-25", "close": 42.7, "volume": 1183153.0}, {"date": "2021-05-26", "close": 43.12, "volume": 1420407.0}, {"date": "2021-05-27", "close": 43.13, "volume": 1966626.0}, {"date": "2021-05-28", "close": 43.64, "volume": 899255.0}, {"date": "2021-06-01", "close": 43.08, "volume": 1712338.0}, {"date": "2021-06-02", "close": 43.15, "volume": 1537745.0}, {"date": "2021-06-03", "close": 43.05, "volume": 1030440.0}, {"date": "2021-06-04", "close": 43.32, "volume": 909683.0}, {"date": "2021-06-07", "close": 43.49, "volume": 1585845.0}, {"date": "2021-06-08", "close": 44.35, "volume": 1700550.0}, {"date": "2021-06-09", "close": 43.74, "volume": 789004.0}, {"date": "2021-06-10", "close": 44.01, "volume": 839517.0}, {"date": "2021-06-11", "close": 44.18, "volume": 1009072.0}, {"date": "2021-06-14", "close": 43.53, "volume": 963876.0}, {"date": "2021-06-15", "close": 44.3, "volume": 1776659.0}, {"date": "2021-06-16", "close": 45.06, "volume": 2233235.0}, {"date": "2021-06-17", "close": 44.8, "volume": 1688885.0}, {"date": "2021-06-18", "close": 44.14, "volume": 1287816.0}, {"date": "2021-06-21", "close": 45.15, "volume": 1178913.0}, {"date": "2021-06-22", "close": 45.53, "volume": 1100371.0}, {"date": "2021-06-23", "close": 46.27, "volume": 1381600.0}, {"date": "2021-06-24", "close": 46.29, "volume": 1747276.0}, {"date": "2021-06-25", "close": 46.98, "volume": 3704953.0}, {"date": "2021-06-28", "close": 46.83, "volume": 1097285.0}, {"date": "2021-06-29", "close": 46.82, "volume": 749905.0}, {"date": "2021-06-30", "close": 46.48, "volume": 1141799.0}, {"date": "2021-07-01", "close": 46.55, "volume": 958112.0}, {"date": "2021-07-02", "close": 46.79, "volume": 990522.0}, {"date": "2021-07-06", "close": 47.45, "volume": 2550756.0}, {"date": "2021-07-07", "close": 48.29, "volume": 1320942.0}, {"date": "2021-07-08", "close": 47.12, "volume": 2149902.0}, {"date": "2021-07-09", "close": 47.71, "volume": 1898570.0}, {"date": "2021-07-12", "close": 48.0, "volume": 2369475.0}, {"date": "2021-07-13", "close": 46.54, "volume": 2913962.0}, {"date": "2021-07-14", "close": 45.72, "volume": 2279057.0}, {"date": "2021-07-15", "close": 45.49, "volume": 3175973.0}, {"date": "2021-07-16", "close": 44.89, "volume": 2744171.0}, {"date": "2021-07-19", "close": 43.71, "volume": 1847032.0}, {"date": "2021-07-20", "close": 44.89, "volume": 1565532.0}, {"date": "2021-07-21", "close": 46.07, "volume": 2108737.0}, {"date": "2021-07-22", "close": 46.18, "volume": 2049791.0}, {"date": "2021-07-23", "close": 46.82, "volume": 1520037.0}, {"date": "2021-07-26", "close": 46.91, "volume": 1595245.0}, {"date": "2021-07-27", "close": 46.86, "volume": 2390651.0}, {"date": "2021-07-28", "close": 47.01, "volume": 1627450.0}, {"date": "2021-07-29", "close": 50.12, "volume": 2282500.0}, {"date": "2021-07-30", "close": 50.47, "volume": 3825905.0}, {"date": "2021-08-02", "close": 49.53, "volume": 4067968.0}, {"date": "2021-08-03", "close": 47.89, "volume": 4660566.0}, {"date": "2021-08-04", "close": 48.37, "volume": 3771325.0}, {"date": "2021-08-05", "close": 48.5, "volume": 2523422.0}, {"date": "2021-08-06", "close": 47.8, "volume": 2453636.0}, {"date": "2021-08-09", "close": 47.21, "volume": 1828784.0}, {"date": "2021-08-10", "close": 47.2, "volume": 1921369.0}, {"date": "2021-08-11", "close": 47.55, "volume": 3828549.0}, {"date": "2021-08-12", "close": 48.81, "volume": 2615654.0}, {"date": "2021-08-13", "close": 48.78, "volume": 4776483.0}, {"date": "2021-08-16", "close": 49.26, "volume": 2156663.0}, {"date": "2021-08-17", "close": 47.63, "volume": 2078412.0}, {"date": "2021-08-18", "close": 46.97, "volume": 2577157.0}, {"date": "2021-08-19", "close": 46.27, "volume": 1809054.0}, {"date": "2021-08-20", "close": 46.94, "volume": 813628.0}, {"date": "2021-08-23", "close": 47.39, "volume": 976087.0}, {"date": "2021-08-24", "close": 47.95, "volume": 665885.0}, {"date": "2021-08-25", "close": 48.94, "volume": 1340765.0}, {"date": "2021-08-26", "close": 48.93, "volume": 729785.0}, {"date": "2021-08-27", "close": 48.37, "volume": 4110065.0}, {"date": "2021-08-30", "close": 49.02, "volume": 2632442.0}, {"date": "2021-08-31", "close": 49.38, "volume": 1762162.0}, {"date": "2021-09-01", "close": 49.87, "volume": 1633387.0}, {"date": "2021-09-02", "close": 49.99, "volume": 1168599.0}, {"date": "2021-09-03", "close": 50.09, "volume": 817890.0}, {"date": "2021-09-07", "close": 49.37, "volume": 1536010.0}, {"date": "2021-09-08", "close": 49.15, "volume": 999199.0}, {"date": "2021-09-09", "close": 49.11, "volume": 1432380.0}, {"date": "2021-09-10", "close": 48.81, "volume": 950568.0}, {"date": "2021-09-13", "close": 49.3, "volume": 2539007.0}, {"date": "2021-09-14", "close": 49.12, "volume": 1618052.0}, {"date": "2021-09-15", "close": 50.54, "volume": 2097466.0}, {"date": "2021-09-16", "close": 50.79, "volume": 1919062.0}, {"date": "2021-09-17", "close": 51.07, "volume": 3793800.0}, {"date": "2021-09-20", "close": 47.02, "volume": 3800902.0}, {"date": "2021-09-21", "close": 47.48, "volume": 2648130.0}, {"date": "2021-09-22", "close": 48.01, "volume": 1908896.0}, {"date": "2021-09-23", "close": 48.67, "volume": 2307174.0}, {"date": "2021-09-24", "close": 48.31, "volume": 1712564.0}, {"date": "2021-09-27", "close": 48.34, "volume": 1057376.0}, {"date": "2021-09-28", "close": 46.86, "volume": 2839445.0}, {"date": "2021-09-29", "close": 47.39, "volume": 850615.0}, {"date": "2021-09-30", "close": 47.28, "volume": 2059201.0}, {"date": "2021-10-01", "close": 47.91, "volume": 900329.0}, {"date": "2021-10-04", "close": 46.55, "volume": 1380579.0}, {"date": "2021-10-05", "close": 47.76, "volume": 1570085.0}, {"date": "2021-10-06", "close": 47.5, "volume": 1933864.0}, {"date": "2021-10-07", "close": 48.95, "volume": 2050495.0}, {"date": "2021-10-08", "close": 49.42, "volume": 1013780.0}, {"date": "2021-10-11", "close": 48.9, "volume": 1005763.0}, {"date": "2021-10-12", "close": 49.27, "volume": 1583108.0}, {"date": "2021-10-13", "close": 49.85, "volume": 824174.0}, {"date": "2021-10-14", "close": 51.29, "volume": 1739915.0}, {"date": "2021-10-15", "close": 51.45, "volume": 1016162.0}, {"date": "2021-10-18", "close": 51.88, "volume": 2159771.0}, {"date": "2021-10-19", "close": 53.01, "volume": 1782112.0}, {"date": "2021-10-20", "close": 53.5, "volume": 1409943.0}, {"date": "2021-10-21", "close": 54.39, "volume": 2728825.0}, {"date": "2021-10-22", "close": 55.16, "volume": 1695006.0}, {"date": "2021-10-25", "close": 55.63, "volume": 3124810.0}, {"date": "2021-10-26", "close": 56.29, "volume": 2266052.0}, {"date": "2021-10-27", "close": 55.12, "volume": 1812750.0}, {"date": "2021-10-28", "close": 56.32, "volume": 2838882.0}, {"date": "2021-10-29", "close": 56.15, "volume": 2321456.0}, {"date": "2021-11-01", "close": 55.43, "volume": 5419254.0}, {"date": "2021-11-02", "close": 55.32, "volume": 3113263.0}, {"date": "2021-11-03", "close": 57.64, "volume": 3684223.0}, {"date": "2021-11-04", "close": 58.95, "volume": 3238536.0}, {"date": "2021-11-05", "close": 59.83, "volume": 4193932.0}, {"date": "2021-11-08", "close": 58.7, "volume": 1591443.0}, {"date": "2021-11-09", "close": 59.45, "volume": 1351191.0}, {"date": "2021-11-10", "close": 57.98, "volume": 1907508.0}, {"date": "2021-11-11", "close": 58.94, "volume": 1977900.0}, {"date": "2021-11-12", "close": 60.14, "volume": 5605171.0}, {"date": "2021-11-15", "close": 59.23, "volume": 1563921.0}, {"date": "2021-11-16", "close": 59.56, "volume": 936315.0}, {"date": "2021-11-17", "close": 59.25, "volume": 1130125.0}, {"date": "2021-11-18", "close": 59.3, "volume": 873992.0}, {"date": "2021-11-19", "close": 59.0, "volume": 1100524.0}, {"date": "2021-11-22", "close": 57.52, "volume": 6163173.0}, {"date": "2021-11-23", "close": 56.49, "volume": 2359043.0}, {"date": "2021-11-24", "close": 57.2, "volume": 1204438.0}, {"date": "2021-11-26", "close": 54.75, "volume": 1199341.0}, {"date": "2021-11-29", "close": 56.8, "volume": 1495638.0}, {"date": "2021-11-30", "close": 54.69, "volume": 4335151.0}, {"date": "2021-12-01", "close": 53.68, "volume": 2710113.0}, {"date": "2021-12-02", "close": 55.21, "volume": 3869414.0}, {"date": "2021-12-03", "close": 53.17, "volume": 3659168.0}, {"date": "2021-12-06", "close": 53.81, "volume": 3546326.0}, {"date": "2021-12-07", "close": 54.63, "volume": 1732247.0}, {"date": "2021-12-08", "close": 54.69, "volume": 2687600.0}, {"date": "2021-12-09", "close": 53.93, "volume": 2151059.0}, {"date": "2021-12-10", "close": 54.12, "volume": 909456.0}, {"date": "2021-12-13", "close": 52.98, "volume": 1643836.0}, {"date": "2021-12-14", "close": 52.51, "volume": 1192015.0}, {"date": "2021-12-15", "close": 53.03, "volume": 1777104.0}, {"date": "2021-12-16", "close": 51.59, "volume": 1965326.0}, {"date": "2021-12-17", "close": 52.0, "volume": 2556379.0}, {"date": "2021-12-20", "close": 50.6, "volume": 2244098.0}, {"date": "2021-12-21", "close": 52.0, "volume": 1137732.0}, {"date": "2021-12-22", "close": 54.56, "volume": 2010199.0}, {"date": "2021-12-23", "close": 55.49, "volume": 1967537.0}, {"date": "2021-12-27", "close": 56.15, "volume": 525890.0}, {"date": "2021-12-28", "close": 55.47, "volume": 987495.0}, {"date": "2021-12-29", "close": 54.37, "volume": 578233.0}, {"date": "2021-12-30", "close": 54.33, "volume": 441362.0}, {"date": "2021-12-31", "close": 54.9, "volume": 671575.0}, {"date": "2022-01-03", "close": 54.21, "volume": 1062039.0}, {"date": "2022-01-04", "close": 55.57, "volume": 2614548.0}, {"date": "2022-01-05", "close": 51.4, "volume": 2406739.0}, {"date": "2022-01-06", "close": 51.46, "volume": 2498660.0}, {"date": "2022-01-07", "close": 51.02, "volume": 987259.0}, {"date": "2022-01-10", "close": 50.14, "volume": 1881594.0}, {"date": "2022-01-11", "close": 52.18, "volume": 2112349.0}, {"date": "2022-01-12", "close": 52.75, "volume": 2753947.0}, {"date": "2022-01-13", "close": 51.87, "volume": 3121216.0}, {"date": "2022-01-14", "close": 51.19, "volume": 1453365.0}, {"date": "2022-01-18", "close": 51.13, "volume": 2931506.0}, {"date": "2022-01-19", "close": 50.59, "volume": 2010876.0}, {"date": "2022-01-20", "close": 50.7, "volume": 2418978.0}, {"date": "2022-01-21", "close": 49.09, "volume": 2070821.0}, {"date": "2022-01-24", "close": 48.04, "volume": 3665442.0}, {"date": "2022-01-25", "close": 47.09, "volume": 1479845.0}, {"date": "2022-01-26", "close": 46.5, "volume": 1802435.0}, {"date": "2022-01-27", "close": 46.95, "volume": 2758376.0}, {"date": "2022-01-28", "close": 48.5, "volume": 1582668.0}, {"date": "2022-01-31", "close": 51.05, "volume": 2729517.0}, {"date": "2022-02-01", "close": 52.7, "volume": 3318744.0}, {"date": "2022-02-02", "close": 53.83, "volume": 3374688.0}, {"date": "2022-02-03", "close": 49.65, "volume": 5805446.0}, {"date": "2022-02-04", "close": 49.82, "volume": 3037141.0}, {"date": "2022-02-07", "close": 50.17, "volume": 3218770.0}, {"date": "2022-02-08", "close": 49.48, "volume": 3466459.0}, {"date": "2022-02-09", "close": 50.64, "volume": 4001982.0}, {"date": "2022-02-10", "close": 49.34, "volume": 10708170.0}, {"date": "2022-02-11", "close": 47.21, "volume": 2414090.0}, {"date": "2022-02-14", "close": 46.77, "volume": 1982413.0}, {"date": "2022-02-15", "close": 48.29, "volume": 1831396.0}, {"date": "2022-02-16", "close": 47.89, "volume": 1218560.0}, {"date": "2022-02-17", "close": 45.58, "volume": 2598087.0}, {"date": "2022-02-18", "close": 45.71, "volume": 2558980.0}, {"date": "2022-02-22", "close": 44.83, "volume": 2465088.0}, {"date": "2022-02-23", "close": 44.5, "volume": 4234114.0}, {"date": "2022-02-24", "close": 45.34, "volume": 7747140.0}, {"date": "2022-02-25", "close": 47.14, "volume": 2543378.0}, {"date": "2022-02-28", "close": 46.87, "volume": 1996988.0}, {"date": "2022-03-01", "close": 45.05, "volume": 2390518.0}, {"date": "2022-03-02", "close": 47.42, "volume": 2513222.0}, {"date": "2022-03-03", "close": 46.16, "volume": 2226340.0}, {"date": "2022-03-04", "close": 43.64, "volume": 2981535.0}, {"date": "2022-03-07", "close": 40.59, "volume": 2662680.0}, {"date": "2022-03-08", "close": 41.01, "volume": 3205185.0}, {"date": "2022-03-09", "close": 43.47, "volume": 2762388.0}, {"date": "2022-03-10", "close": 42.74, "volume": 2664161.0}, {"date": "2022-03-11", "close": 42.47, "volume": 2579992.0}, {"date": "2022-03-14", "close": 41.77, "volume": 2375054.0}, {"date": "2022-03-15", "close": 43.09, "volume": 1863591.0}, {"date": "2022-03-16", "close": 45.47, "volume": 2112739.0}, {"date": "2022-03-17", "close": 47.16, "volume": 1903748.0}, {"date": "2022-03-18", "close": 47.3, "volume": 3776397.0}, {"date": "2022-03-21", "close": 46.44, "volume": 1604981.0}, {"date": "2022-03-22", "close": 46.92, "volume": 1611660.0}, {"date": "2022-03-23", "close": 46.17, "volume": 1502344.0}, {"date": "2022-03-24", "close": 46.6, "volume": 1372185.0}, {"date": "2022-03-25", "close": 46.28, "volume": 1312840.0}, {"date": "2022-03-28", "close": 46.54, "volume": 812334.0}, {"date": "2022-03-29", "close": 48.07, "volume": 1415950.0}, {"date": "2022-03-30", "close": 46.69, "volume": 1136005.0}, {"date": "2022-03-31", "close": 48.91, "volume": 5958123.0}, {"date": "2022-04-01", "close": 49.42, "volume": 1870832.0}, {"date": "2022-04-04", "close": 49.26, "volume": 2464437.0}, {"date": "2022-04-05", "close": 46.84, "volume": 1770287.0}, {"date": "2022-04-06", "close": 44.95, "volume": 1712690.0}, {"date": "2022-04-07", "close": 44.11, "volume": 2937583.0}, {"date": "2022-04-08", "close": 44.26, "volume": 1745611.0}, {"date": "2022-04-11", "close": 43.07, "volume": 2367943.0}, {"date": "2022-04-12", "close": 42.68, "volume": 2181512.0}, {"date": "2022-04-13", "close": 44.06, "volume": 1039042.0}, {"date": "2022-04-14", "close": 42.72, "volume": 1143364.0}, {"date": "2022-04-18", "close": 42.07, "volume": 876784.0}, {"date": "2022-04-19", "close": 43.95, "volume": 1500398.0}, {"date": "2022-04-20", "close": 44.9, "volume": 2303488.0}, {"date": "2022-04-21", "close": 41.46, "volume": 3244569.0}, {"date": "2022-04-22", "close": 39.83, "volume": 2341047.0}, {"date": "2022-04-25", "close": 40.65, "volume": 1823773.0}, {"date": "2022-04-26", "close": 38.22, "volume": 3137612.0}, {"date": "2022-04-27", "close": 38.57, "volume": 2149022.0}, {"date": "2022-04-28", "close": 38.48, "volume": 3123252.0}, {"date": "2022-04-29", "close": 36.29, "volume": 3989164.0}, {"date": "2022-05-02", "close": 37.05, "volume": 3379000.0}, {"date": "2022-05-03", "close": 38.61, "volume": 10118240.0}, {"date": "2022-05-04", "close": 40.54, "volume": 3657582.0}, {"date": "2022-05-05", "close": 38.39, "volume": 2449099.0}, {"date": "2022-05-06", "close": 37.69, "volume": 3987697.0}, {"date": "2022-05-09", "close": 35.52, "volume": 3457442.0}, {"date": "2022-05-10", "close": 36.46, "volume": 2439846.0}, {"date": "2022-05-11", "close": 35.43, "volume": 2399676.0}, {"date": "2022-05-12", "close": 35.55, "volume": 4906409.0}, {"date": "2022-05-13", "close": 37.67, "volume": 2825191.0}, {"date": "2022-05-16", "close": 37.56, "volume": 1736016.0}, {"date": "2022-05-17", "close": 38.42, "volume": 2466730.0}, {"date": "2022-05-18", "close": 36.25, "volume": 3446247.0}, {"date": "2022-05-19", "close": 35.23, "volume": 3557070.0}, {"date": "2022-05-20", "close": 36.74, "volume": 2817887.0}, {"date": "2022-05-23", "close": 36.68, "volume": 3444760.0}, {"date": "2022-05-24", "close": 35.83, "volume": 2093945.0}, {"date": "2022-05-25", "close": 36.51, "volume": 2076175.0}, {"date": "2022-05-26", "close": 38.58, "volume": 2557443.0}, {"date": "2022-05-27", "close": 39.6, "volume": 1405770.0}, {"date": "2022-05-31", "close": 38.53, "volume": 3772471.0}, {"date": "2022-06-01", "close": 38.47, "volume": 1648734.0}, {"date": "2022-06-02", "close": 39.65, "volume": 1133926.0}, {"date": "2022-06-03", "close": 39.73, "volume": 1734324.0}, {"date": "2022-06-06", "close": 39.86, "volume": 1790633.0}, {"date": "2022-06-07", "close": 39.5, "volume": 2933892.0}, {"date": "2022-06-08", "close": 38.58, "volume": 1998870.0}, {"date": "2022-06-09", "close": 37.77, "volume": 2751827.0}, {"date": "2022-06-10", "close": 35.96, "volume": 1687147.0}, {"date": "2022-06-13", "close": 33.41, "volume": 2701078.0}, {"date": "2022-06-14", "close": 33.19, "volume": 1920931.0}, {"date": "2022-06-15", "close": 34.41, "volume": 4729724.0}, {"date": "2022-06-16", "close": 31.64, "volume": 3228471.0}, {"date": "2022-06-17", "close": 32.36, "volume": 5352685.0}, {"date": "2022-06-21", "close": 32.51, "volume": 2878576.0}, {"date": "2022-06-22", "close": 32.28, "volume": 2444988.0}, {"date": "2022-06-23", "close": 32.9, "volume": 1903685.0}, {"date": "2022-06-24", "close": 34.11, "volume": 4440688.0}, {"date": "2022-06-27", "close": 33.77, "volume": 1387255.0}, {"date": "2022-06-28", "close": 32.95, "volume": 1692729.0}, {"date": "2022-06-29", "close": 32.45, "volume": 1630842.0}, {"date": "2022-06-30", "close": 31.66, "volume": 1819610.0}, {"date": "2022-07-01", "close": 32.09, "volume": 1458081.0}, {"date": "2022-07-05", "close": 32.5, "volume": 1602290.0}, {"date": "2022-07-06", "close": 31.69, "volume": 2223177.0}, {"date": "2022-07-07", "close": 32.68, "volume": 1567235.0}, {"date": "2022-07-08", "close": 31.99, "volume": 1935570.0}, {"date": "2022-07-11", "close": 31.6, "volume": 1584995.0}, {"date": "2022-07-12", "close": 31.6, "volume": 1857525.0}, {"date": "2022-07-13", "close": 31.23, "volume": 1195886.0}, {"date": "2022-07-14", "close": 30.53, "volume": 1355991.0}, {"date": "2022-07-15", "close": 32.02, "volume": 2478341.0}, {"date": "2022-07-18", "close": 32.19, "volume": 1550796.0}, {"date": "2022-07-19", "close": 33.86, "volume": 1489595.0}, {"date": "2022-07-20", "close": 34.49, "volume": 1668001.0}, {"date": "2022-07-21", "close": 35.07, "volume": 3415274.0}, {"date": "2022-07-22", "close": 35.0, "volume": 2561315.0}, {"date": "2022-07-25", "close": 35.13, "volume": 1655617.0}, {"date": "2022-07-26", "close": 34.89, "volume": 3626737.0}, {"date": "2022-07-27", "close": 35.55, "volume": 2275698.0}, {"date": "2022-07-28", "close": 37.52, "volume": 2598281.0}, {"date": "2022-07-29", "close": 38.91, "volume": 2863713.0}, {"date": "2022-08-01", "close": 38.49, "volume": 3807714.0}, {"date": "2022-08-02", "close": 37.73, "volume": 2893648.0}, {"date": "2022-08-03", "close": 38.76, "volume": 2264788.0}, {"date": "2022-08-04", "close": 38.38, "volume": 2712793.0}, {"date": "2022-08-05", "close": 37.96, "volume": 1031388.0}, {"date": "2022-08-08", "close": 35.29, "volume": 5736194.0}, {"date": "2022-08-09", "close": 34.12, "volume": 5920281.0}, {"date": "2022-08-10", "close": 35.35, "volume": 3572650.0}, {"date": "2022-08-11", "close": 34.35, "volume": 3652376.0}, {"date": "2022-08-12", "close": 35.2, "volume": 4071371.0}, {"date": "2022-08-15", "close": 35.62, "volume": 3323784.0}, {"date": "2022-08-16", "close": 35.78, "volume": 3563506.0}, {"date": "2022-08-17", "close": 34.23, "volume": 2990754.0}, {"date": "2022-08-18", "close": 34.63, "volume": 1685020.0}, {"date": "2022-08-19", "close": 33.56, "volume": 1677548.0}, {"date": "2022-08-22", "close": 32.87, "volume": 2133681.0}, {"date": "2022-08-23", "close": 33.33, "volume": 1560109.0}, {"date": "2022-08-24", "close": 33.49, "volume": 2075297.0}, {"date": "2022-08-25", "close": 34.66, "volume": 1535052.0}, {"date": "2022-08-26", "close": 33.09, "volume": 2018585.0}, {"date": "2022-08-29", "close": 32.85, "volume": 1439490.0}, {"date": "2022-08-30", "close": 32.67, "volume": 1783886.0}, {"date": "2022-08-31", "close": 32.53, "volume": 2483285.0}, {"date": "2022-09-01", "close": 32.66, "volume": 1612318.0}, {"date": "2022-09-02", "close": 32.26, "volume": 1139644.0}, {"date": "2022-09-06", "close": 31.66, "volume": 4945810.0}, {"date": "2022-09-07", "close": 32.33, "volume": 1615840.0}, {"date": "2022-09-08", "close": 32.55, "volume": 1310302.0}, {"date": "2022-09-09", "close": 33.07, "volume": 2880851.0}, {"date": "2022-09-12", "close": 33.41, "volume": 2583795.0}, {"date": "2022-09-13", "close": 31.49, "volume": 2509820.0}, {"date": "2022-09-14", "close": 31.62, "volume": 3630327.0}, {"date": "2022-09-15", "close": 31.42, "volume": 1801609.0}, {"date": "2022-09-16", "close": 30.89, "volume": 7961436.0}, {"date": "2022-09-19", "close": 31.18, "volume": 2373354.0}, {"date": "2022-09-20", "close": 30.12, "volume": 1874329.0}, {"date": "2022-09-21", "close": 29.31, "volume": 1781792.0}, {"date": "2022-09-22", "close": 28.18, "volume": 3783762.0}, {"date": "2022-09-23", "close": 26.95, "volume": 2626898.0}, {"date": "2022-09-26", "close": 26.48, "volume": 2741859.0}, {"date": "2022-09-27", "close": 26.66, "volume": 1890705.0}, {"date": "2022-09-28", "close": 27.42, "volume": 2019739.0}, {"date": "2022-09-29", "close": 26.24, "volume": 1646548.0}, {"date": "2022-09-30", "close": 25.84, "volume": 2998528.0}, {"date": "2022-10-03", "close": 26.93, "volume": 3465942.0}, {"date": "2022-10-04", "close": 28.34, "volume": 3224259.0}, {"date": "2022-10-05", "close": 28.33, "volume": 2266550.0}, {"date": "2022-10-06", "close": 27.64, "volume": 1542482.0}, {"date": "2022-10-07", "close": 26.67, "volume": 2214344.0}, {"date": "2022-10-10", "close": 26.31, "volume": 2264647.0}, {"date": "2022-10-11", "close": 25.88, "volume": 2780246.0}, {"date": "2022-10-12", "close": 25.78, "volume": 4119249.0}, {"date": "2022-10-13", "close": 26.62, "volume": 2578184.0}, {"date": "2022-10-14", "close": 25.43, "volume": 1800523.0}, {"date": "2022-10-17", "close": 26.4, "volume": 3060549.0}, {"date": "2022-10-18", "close": 26.88, "volume": 2396462.0}, {"date": "2022-10-19", "close": 25.9, "volume": 6199799.0}, {"date": "2022-10-20", "close": 25.68, "volume": 2696472.0}, {"date": "2022-10-21", "close": 26.4, "volume": 3835062.0}, {"date": "2022-10-24", "close": 26.49, "volume": 2011594.0}, {"date": "2022-10-25", "close": 27.85, "volume": 3757556.0}, {"date": "2022-10-26", "close": 28.06, "volume": 2866669.0}, {"date": "2022-10-27", "close": 28.38, "volume": 1460881.0}, {"date": "2022-10-28", "close": 28.78, "volume": 1928229.0}, {"date": "2022-10-31", "close": 28.28, "volume": 4212794.0}, {"date": "2022-11-01", "close": 28.35, "volume": 2921673.0}, {"date": "2022-11-02", "close": 27.83, "volume": 3281833.0}, {"date": "2022-11-03", "close": 27.18, "volume": 2891632.0}, {"date": "2022-11-04", "close": 27.94, "volume": 4301527.0}, {"date": "2022-11-07", "close": 28.08, "volume": 5257508.0}, {"date": "2022-11-08", "close": 25.92, "volume": 5417022.0}, {"date": "2022-11-09", "close": 26.04, "volume": 5832052.0}, {"date": "2022-11-10", "close": 29.38, "volume": 4724300.0}, {"date": "2022-11-11", "close": 30.18, "volume": 3677073.0}, {"date": "2022-11-14", "close": 28.9, "volume": 3540450.0}, {"date": "2022-11-15", "close": 29.75, "volume": 3739109.0}, {"date": "2022-11-16", "close": 29.26, "volume": 2964837.0}, {"date": "2022-11-17", "close": 28.6, "volume": 2407283.0}, {"date": "2022-11-18", "close": 28.29, "volume": 2195307.0}, {"date": "2022-11-21", "close": 28.97, "volume": 2624651.0}, {"date": "2022-11-22", "close": 29.3, "volume": 3162949.0}, {"date": "2022-11-23", "close": 29.63, "volume": 2201880.0}, {"date": "2022-11-25", "close": 29.38, "volume": 1126919.0}, {"date": "2022-11-28", "close": 29.33, "volume": 3322228.0}, {"date": "2022-11-29", "close": 29.88, "volume": 4073881.0}, {"date": "2022-11-30", "close": 31.17, "volume": 4077887.0}, {"date": "2022-12-01", "close": 31.76, "volume": 4397759.0}, {"date": "2022-12-02", "close": 31.56, "volume": 4087372.0}, {"date": "2022-12-05", "close": 30.66, "volume": 4114731.0}, {"date": "2022-12-06", "close": 30.15, "volume": 3303207.0}, {"date": "2022-12-07", "close": 29.0, "volume": 3431553.0}, {"date": "2022-12-08", "close": 29.12, "volume": 3288786.0}, {"date": "2022-12-09", "close": 29.55, "volume": 2309182.0}, {"date": "2022-12-12", "close": 30.21, "volume": 2801169.0}, {"date": "2022-12-13", "close": 31.12, "volume": 4324241.0}, {"date": "2022-12-14", "close": 30.32, "volume": 2877300.0}, {"date": "2022-12-15", "close": 29.88, "volume": 3163465.0}, {"date": "2022-12-16", "close": 29.49, "volume": 4457021.0}, {"date": "2022-12-19", "close": 28.51, "volume": 3077860.0}, {"date": "2022-12-20", "close": 28.64, "volume": 1360975.0}, {"date": "2022-12-21", "close": 29.74, "volume": 1677004.0}, {"date": "2022-12-22", "close": 29.51, "volume": 2561929.0}, {"date": "2022-12-23", "close": 29.86, "volume": 2746150.0}, {"date": "2022-12-27", "close": 29.5, "volume": 3698469.0}, {"date": "2022-12-28", "close": 29.02, "volume": 3633291.0}, {"date": "2022-12-29", "close": 30.23, "volume": 2789442.0}, {"date": "2022-12-30", "close": 29.84, "volume": 3389185.0}, {"date": "2023-01-03", "close": 29.99, "volume": 2464524.0}, {"date": "2023-01-04", "close": 30.86, "volume": 2122878.0}, {"date": "2023-01-05", "close": 30.13, "volume": 1878691.0}, {"date": "2023-01-06", "close": 31.01, "volume": 1630152.0}, {"date": "2023-01-09", "close": 32.45, "volume": 5805926.0}, {"date": "2023-01-10", "close": 32.56, "volume": 2402133.0}, {"date": "2023-01-11", "close": 33.07, "volume": 1934904.0}, {"date": "2023-01-12", "close": 33.35, "volume": 1774020.0}, {"date": "2023-01-13", "close": 33.53, "volume": 1471594.0}, {"date": "2023-01-17", "close": 33.54, "volume": 1798247.0}, {"date": "2023-01-18", "close": 33.55, "volume": 2470827.0}, {"date": "2023-01-19", "close": 32.88, "volume": 2799157.0}, {"date": "2023-01-20", "close": 33.86, "volume": 2694864.0}, {"date": "2023-01-23", "close": 34.59, "volume": 2214362.0}, {"date": "2023-01-24", "close": 34.44, "volume": 3968114.0}, {"date": "2023-01-25", "close": 34.5, "volume": 1961972.0}, {"date": "2023-01-26", "close": 35.3, "volume": 3657014.0}, {"date": "2023-01-27", "close": 35.43, "volume": 1749040.0}, {"date": "2023-01-30", "close": 35.16, "volume": 2326082.0}, {"date": "2023-01-31", "close": 35.97, "volume": 1647555.0}, {"date": "2023-02-01", "close": 36.46, "volume": 3416797.0}, {"date": "2023-02-02", "close": 37.76, "volume": 3372663.0}, {"date": "2023-02-03", "close": 37.4, "volume": 4853071.0}, {"date": "2023-02-06", "close": 36.31, "volume": 5730186.0}, {"date": "2023-02-07", "close": 36.4, "volume": 7404882.0}, {"date": "2023-02-08", "close": 35.55, "volume": 3713431.0}, {"date": "2023-02-09", "close": 34.33, "volume": 5512096.0}, {"date": "2023-02-10", "close": 34.64, "volume": 3039903.0}, {"date": "2023-02-13", "close": 35.39, "volume": 4104232.0}, {"date": "2023-02-14", "close": 35.33, "volume": 2531264.0}, {"date": "2023-02-15", "close": 35.44, "volume": 1797147.0}, {"date": "2023-02-16", "close": 34.81, "volume": 2228496.0}, {"date": "2023-02-17", "close": 35.04, "volume": 3072923.0}, {"date": "2023-02-21", "close": 34.05, "volume": 3084184.0}, {"date": "2023-02-22", "close": 34.43, "volume": 2087133.0}, {"date": "2023-02-23", "close": 34.85, "volume": 2566799.0}, {"date": "2023-02-24", "close": 34.7, "volume": 1987562.0}, {"date": "2023-02-27", "close": 34.5, "volume": 5266399.0}, {"date": "2023-02-28", "close": 34.4, "volume": 5407853.0}, {"date": "2023-03-01", "close": 34.42, "volume": 5547126.0}, {"date": "2023-03-02", "close": 34.48, "volume": 5033607.0}, {"date": "2023-03-03", "close": 35.52, "volume": 2796749.0}, {"date": "2023-03-06", "close": 35.21, "volume": 3597284.0}, {"date": "2023-03-07", "close": 34.08, "volume": 4356232.0}, {"date": "2023-03-08", "close": 34.64, "volume": 4011913.0}, {"date": "2023-03-09", "close": 33.17, "volume": 4508805.0}, {"date": "2023-03-10", "close": 30.26, "volume": 6816236.0}, {"date": "2023-03-13", "close": 30.09, "volume": 8390699.0}, {"date": "2023-03-14", "close": 30.28, "volume": 5134327.0}, {"date": "2023-03-15", "close": 30.59, "volume": 5303458.0}, {"date": "2023-03-16", "close": 30.86, "volume": 3573896.0}, {"date": "2023-03-17", "close": 30.42, "volume": 4635453.0}, {"date": "2023-03-20", "close": 30.29, "volume": 3561573.0}, {"date": "2023-03-21", "close": 31.71, "volume": 2687076.0}, {"date": "2023-03-22", "close": 30.75, "volume": 3270456.0}, {"date": "2023-03-23", "close": 30.6, "volume": 2579875.0}, {"date": "2023-03-24", "close": 30.42, "volume": 2952789.0}, {"date": "2023-03-27", "close": 30.5, "volume": 2498945.0}, {"date": "2023-03-28", "close": 30.47, "volume": 1553152.0}, {"date": "2023-03-29", "close": 30.63, "volume": 2465482.0}, {"date": "2023-03-30", "close": 30.25, "volume": 1839975.0}, {"date": "2023-03-31", "close": 31.06, "volume": 4842276.0}, {"date": "2023-04-03", "close": 30.45, "volume": 4163234.0}, {"date": "2023-04-04", "close": 29.31, "volume": 5255864.0}, {"date": "2023-04-05", "close": 29.2, "volume": 3885691.0}, {"date": "2023-04-06", "close": 29.22, "volume": 2373867.0}, {"date": "2023-04-10", "close": 29.59, "volume": 2046768.0}, {"date": "2023-04-11", "close": 30.11, "volume": 4127626.0}, {"date": "2023-04-12", "close": 29.73, "volume": 2448800.0}, {"date": "2023-04-13", "close": 30.72, "volume": 3338070.0}, {"date": "2023-04-14", "close": 30.45, "volume": 3427038.0}, {"date": "2023-04-17", "close": 30.81, "volume": 1633784.0}, {"date": "2023-04-18", "close": 31.08, "volume": 1898015.0}, {"date": "2023-04-19", "close": 31.49, "volume": 2585350.0}, {"date": "2023-04-20", "close": 30.35, "volume": 3244136.0}, {"date": "2023-04-21", "close": 30.23, "volume": 2772799.0}, {"date": "2023-04-24", "close": 30.15, "volume": 2008025.0}, {"date": "2023-04-25", "close": 29.28, "volume": 3987650.0}, {"date": "2023-04-26", "close": 28.98, "volume": 2171456.0}, {"date": "2023-04-27", "close": 29.7, "volume": 3305080.0}, {"date": "2023-04-28", "close": 30.33, "volume": 3901575.0}, {"date": "2023-05-01", "close": 30.46, "volume": 2402730.0}, {"date": "2023-05-02", "close": 29.2, "volume": 2320773.0}, {"date": "2023-05-03", "close": 29.75, "volume": 4307436.0}, {"date": "2023-05-04", "close": 25.72, "volume": 9468798.0}, {"date": "2023-05-05", "close": 26.7, "volume": 6057247.0}, {"date": "2023-05-08", "close": 26.12, "volume": 4937191.0}, {"date": "2023-05-09", "close": 26.03, "volume": 3366138.0}, {"date": "2023-05-10", "close": 26.0, "volume": 4931722.0}, {"date": "2023-05-11", "close": 26.415, "volume": 3487914.0}, {"date": "2023-05-12", "close": 27.03, "volume": 3842208.0}, {"date": "2023-05-15", "close": 26.78, "volume": 3223876.0}, {"date": "2023-05-16", "close": 26.3, "volume": 2397588.0}, {"date": "2023-05-17", "close": 27.05, "volume": 2020800.0}, {"date": "2023-05-18", "close": 27.33, "volume": 2567987.0}, {"date": "2023-05-19", "close": 27.3, "volume": 1935740.0}, {"date": "2023-05-22", "close": 27.89, "volume": 2665761.0}, {"date": "2023-05-23", "close": 27.87, "volume": 3169268.0}, {"date": "2023-05-24", "close": 27.59, "volume": 2026616.0}, {"date": "2023-05-25", "close": 27.68, "volume": 2200454.0}, {"date": "2023-05-26", "close": 27.95, "volume": 2364397.0}, {"date": "2023-05-30", "close": 28.15, "volume": 2012623.0}, {"date": "2023-05-31", "close": 27.41, "volume": 5044811.0}, {"date": "2023-06-01", "close": 28.09, "volume": 2330829.0}, {"date": "2023-06-02", "close": 28.79, "volume": 2116263.0}, {"date": "2023-06-05", "close": 28.44, "volume": 2211230.0}, {"date": "2023-06-06", "close": 29.21, "volume": 2652998.0}, {"date": "2023-06-07", "close": 29.54, "volume": 2406021.0}, {"date": "2023-06-08", "close": 29.81, "volume": 2384566.0}, {"date": "2023-06-09", "close": 30.05, "volume": 2208594.0}, {"date": "2023-06-12", "close": 30.32, "volume": 2115656.0}, {"date": "2023-06-13", "close": 30.44, "volume": 1819976.0}, {"date": "2023-06-14", "close": 30.63, "volume": 2389859.0}, {"date": "2023-06-15", "close": 31.61, "volume": 3590968.0}, {"date": "2023-06-16", "close": 31.38, "volume": 3510601.0}, {"date": "2023-06-20", "close": 31.37, "volume": 2632263.0}, {"date": "2023-06-21", "close": 30.87, "volume": 2566843.0}, {"date": "2023-06-22", "close": 30.5, "volume": 1940580.0}, {"date": "2023-06-23", "close": 30.0, "volume": 3210870.0}, {"date": "2023-06-26", "close": 30.41, "volume": 1700746.0}, {"date": "2023-06-27", "close": 30.99, "volume": 1723474.0}, {"date": "2023-06-28", "close": 31.2, "volume": 1387217.0}, {"date": "2023-06-29", "close": 31.7, "volume": 2249456.0}, {"date": "2023-06-30", "close": 31.95, "volume": 1747454.0}, {"date": "2023-07-03", "close": 32.36, "volume": 1887537.0}, {"date": "2023-07-05", "close": 31.78, "volume": 2406257.0}, {"date": "2023-07-06", "close": 31.21, "volume": 2136750.0}, {"date": "2023-07-07", "close": 31.73, "volume": 2367206.0}, {"date": "2023-07-10", "close": 31.94, "volume": 2686371.0}, {"date": "2023-07-11", "close": 32.39, "volume": 1892988.0}, {"date": "2023-07-12", "close": 33.07, "volume": 2299547.0}, {"date": "2023-07-13", "close": 34.39, "volume": 3528679.0}, {"date": "2023-07-14", "close": 34.07, "volume": 2385868.0}, {"date": "2023-07-17", "close": 34.06, "volume": 1716200.0}, {"date": "2023-07-18", "close": 34.83, "volume": 1679013.0}, {"date": "2023-07-19", "close": 35.71, "volume": 2547683.0}, {"date": "2023-07-20", "close": 35.2, "volume": 2186728.0}, {"date": "2023-07-21", "close": 34.68, "volume": 1775195.0}, {"date": "2023-07-24", "close": 34.51, "volume": 3075544.0}, {"date": "2023-07-25", "close": 34.82, "volume": 2584804.0}, {"date": "2023-07-26", "close": 34.96, "volume": 1771788.0}, {"date": "2023-07-27", "close": 34.29, "volume": 2440299.0}, {"date": "2023-07-28", "close": 35.28, "volume": 1851052.0}, {"date": "2023-07-31", "close": 35.65, "volume": 2144106.0}, {"date": "2023-08-01", "close": 35.45, "volume": 3301382.0}, {"date": "2023-08-02", "close": 32.91, "volume": 5865697.0}, {"date": "2023-08-03", "close": 31.66, "volume": 3315181.0}, {"date": "2023-08-04", "close": 32.2, "volume": 2696003.0}, {"date": "2023-08-07", "close": 32.92, "volume": 2605404.0}, {"date": "2023-08-08", "close": 32.1, "volume": 3041352.0}, {"date": "2023-08-09", "close": 31.82, "volume": 3109185.0}, {"date": "2023-08-10", "close": 32.08, "volume": 1841848.0}, {"date": "2023-08-11", "close": 31.99, "volume": 1896703.0}, {"date": "2023-08-14", "close": 31.37, "volume": 1878205.0}, {"date": "2023-08-15", "close": 30.43, "volume": 1561900.0}, {"date": "2023-08-16", "close": 29.79, "volume": 2091295.0}, {"date": "2023-08-17", "close": 29.42, "volume": 2340790.0}, {"date": "2023-08-18", "close": 29.62, "volume": 1383132.0}, {"date": "2023-08-21", "close": 29.29, "volume": 1703208.0}, {"date": "2023-08-22", "close": 29.13, "volume": 1770768.0}, {"date": "2023-08-23", "close": 29.97, "volume": 1658175.0}, {"date": "2023-08-24", "close": 29.86, "volume": 2188278.0}, {"date": "2023-08-25", "close": 29.98, "volume": 1518286.0}, {"date": "2023-08-28", "close": 30.35, "volume": 1692137.0}, {"date": "2023-08-29", "close": 31.58, "volume": 2216908.0}, {"date": "2023-08-30", "close": 32.11, "volume": 2972041.0}, {"date": "2023-08-31", "close": 32.35, "volume": 3670533.0}, {"date": "2023-09-01", "close": 32.67, "volume": 2573214.0}, {"date": "2023-09-05", "close": 32.7, "volume": 2091961.0}, {"date": "2023-09-06", "close": 32.32, "volume": 2005062.0}, {"date": "2023-09-07", "close": 32.06, "volume": 2436954.0}, {"date": "2023-09-08", "close": 32.35, "volume": 1637128.0}, {"date": "2023-09-11", "close": 32.38, "volume": 1588785.0}, {"date": "2023-09-12", "close": 32.86, "volume": 1993605.0}, {"date": "2023-09-13", "close": 32.16, "volume": 2530664.0}, {"date": "2023-09-14", "close": 32.68, "volume": 2391483.0}, {"date": "2023-09-15", "close": 33.55, "volume": 3149130.0}, {"date": "2023-09-18", "close": 32.98, "volume": 1917720.0}, {"date": "2023-09-19", "close": 32.47, "volume": 2626273.0}, {"date": "2023-09-20", "close": 31.97, "volume": 2111144.0}, {"date": "2023-09-21", "close": 30.47, "volume": 2973478.0}, {"date": "2023-09-22", "close": 30.44, "volume": 2033866.0}, {"date": "2023-09-25", "close": 30.62, "volume": 1635866.0}, {"date": "2023-09-26", "close": 29.68, "volume": 2527939.0}, {"date": "2023-09-27", "close": 29.68, "volume": 1845737.0}, {"date": "2023-09-28", "close": 30.23, "volume": 1735858.0}, {"date": "2023-09-29", "close": 30.16, "volume": 1538003.0}, {"date": "2023-10-02", "close": 30.06, "volume": 1555416.0}, {"date": "2023-10-03", "close": 29.55, "volume": 2657000.0}, {"date": "2023-10-04", "close": 29.96, "volume": 2226064.0}, {"date": "2023-10-05", "close": 29.57, "volume": 2528841.0}, {"date": "2023-10-06", "close": 29.59, "volume": 2341598.0}, {"date": "2023-10-09", "close": 29.72, "volume": 1594716.0}, {"date": "2023-10-10", "close": 30.24, "volume": 2026865.0}, {"date": "2023-10-11", "close": 30.41, "volume": 1212563.0}, {"date": "2023-10-12", "close": 29.77, "volume": 1526614.0}, {"date": "2023-10-13", "close": 29.24, "volume": 1259969.0}, {"date": "2023-10-16", "close": 29.83, "volume": 1097331.0}, {"date": "2023-10-17", "close": 30.08, "volume": 2206579.0}, {"date": "2023-10-18", "close": 28.94, "volume": 1929645.0}, {"date": "2023-10-19", "close": 27.54, "volume": 3442117.0}, {"date": "2023-10-20", "close": 27.73, "volume": 3706255.0}, {"date": "2023-10-23", "close": 27.85, "volume": 1931460.0}, {"date": "2023-10-24", "close": 28.26, "volume": 2040230.0}, {"date": "2023-10-25", "close": 27.56, "volume": 1908895.0}, {"date": "2023-10-26", "close": 27.85, "volume": 1313424.0}, {"date": "2023-10-27", "close": 27.6, "volume": 1196066.0}, {"date": "2023-10-30", "close": 27.81, "volume": 1222015.0}, {"date": "2023-10-31", "close": 27.54, "volume": 1578602.0}, {"date": "2023-11-01", "close": 27.56, "volume": 2624535.0}, {"date": "2023-11-02", "close": 28.84, "volume": 2606025.0}, {"date": "2023-11-03", "close": 29.38, "volume": 3250025.0}, {"date": "2023-11-06", "close": 28.92, "volume": 2435538.0}, {"date": "2023-11-07", "close": 29.37, "volume": 3708221.0}, {"date": "2023-11-08", "close": 30.08, "volume": 2564847.0}, {"date": "2023-11-09", "close": 29.93, "volume": 2892450.0}, {"date": "2023-11-10", "close": 30.16, "volume": 2910426.0}, {"date": "2023-11-13", "close": 30.01, "volume": 2988513.0}, {"date": "2023-11-14", "close": 31.81, "volume": 2758838.0}, {"date": "2023-11-15", "close": 31.8, "volume": 1663244.0}, {"date": "2023-11-16", "close": 31.44, "volume": 1396893.0}, {"date": "2023-11-17", "close": 31.85, "volume": 2456216.0}, {"date": "2023-11-20", "close": 31.88, "volume": 2344247.0}, {"date": "2023-11-21", "close": 32.09, "volume": 2429658.0}, {"date": "2023-11-22", "close": 32.39, "volume": 2092896.0}, {"date": "2023-11-24", "close": 32.57, "volume": 635909.0}, {"date": "2023-11-27", "close": 32.82, "volume": 2061928.0}, {"date": "2023-11-28", "close": 34.43, "volume": 13640520.0}, {"date": "2023-11-29", "close": 34.52, "volume": 42543480.0}, {"date": "2023-11-30", "close": 34.28, "volume": 5946422.0}, {"date": "2023-12-01", "close": 35.18, "volume": 4281819.0}, {"date": "2023-12-04", "close": 35.63, "volume": 2960154.0}, {"date": "2023-12-05", "close": 35.4, "volume": 4705100.0}, {"date": "2023-12-06", "close": 35.49, "volume": 2735529.0}, {"date": "2023-12-07", "close": 36.29, "volume": 4217424.0}, {"date": "2023-12-08", "close": 36.93, "volume": 3602227.0}, {"date": "2023-12-11", "close": 36.78, "volume": 2311608.0}, {"date": "2023-12-12", "close": 36.9, "volume": 2160072.0}, {"date": "2023-12-13", "close": 38.9, "volume": 3800393.0}, {"date": "2023-12-14", "close": 41.99, "volume": 6935767.0}, {"date": "2023-12-15", "close": 41.84, "volume": 7757035.0}, {"date": "2023-12-18", "close": 41.79, "volume": 3175389.0}, {"date": "2023-12-19", "close": 41.47, "volume": 2331562.0}, {"date": "2023-12-20", "close": 40.29, "volume": 3601041.0}, {"date": "2023-12-21", "close": 40.91, "volume": 2042263.0}, {"date": "2023-12-22", "close": 40.7, "volume": 1559550.0}, {"date": "2023-12-26", "close": 40.88, "volume": 1359720.0}, {"date": "2023-12-27", "close": 41.69, "volume": 1807350.0}, {"date": "2023-12-28", "close": 41.7, "volume": 1543954.0}, {"date": "2023-12-29", "close": 40.69, "volume": 3312257.0}, {"date": "2024-01-02", "close": 39.99, "volume": 2758518.0}, {"date": "2024-01-03", "close": 39.07, "volume": 1804486.0}, {"date": "2024-01-04", "close": 38.94, "volume": 1582226.0}, {"date": "2024-01-05", "close": 39.33, "volume": 2330415.0}, {"date": "2024-01-08", "close": 39.87, "volume": 2866723.0}, {"date": "2024-01-09", "close": 39.24, "volume": 2792520.0}, {"date": "2024-01-10", "close": 39.5, "volume": 1860105.0}, {"date": "2024-01-11", "close": 39.27, "volume": 2147825.0}, {"date": "2024-01-12", "close": 39.36, "volume": 1599038.0}, {"date": "2024-01-16", "close": 38.45, "volume": 3499649.0}, {"date": "2024-01-17", "close": 38.61, "volume": 1668871.0}, {"date": "2024-01-18", "close": 38.81, "volume": 1933220.0}, {"date": "2024-01-19", "close": 39.73, "volume": 1688187.0}, {"date": "2024-01-22", "close": 39.91, "volume": 1753528.0}, {"date": "2024-01-23", "close": 39.62, "volume": 1515427.0}, {"date": "2024-01-24", "close": 39.73, "volume": 1734832.0}, {"date": "2024-01-25", "close": 40.96, "volume": 3212213.0}, {"date": "2024-01-26", "close": 40.6, "volume": 1267255.0}, {"date": "2024-01-29", "close": 41.14, "volume": 1687125.0}, {"date": "2024-01-30", "close": 40.76, "volume": 1213818.0}, {"date": "2024-01-31", "close": 40.02, "volume": 1868106.0}, {"date": "2024-02-01", "close": 40.58, "volume": 1581428.0}, {"date": "2024-02-02", "close": 40.95, "volume": 1737713.0}, {"date": "2024-02-05", "close": 40.31, "volume": 2096215.0}, {"date": "2024-02-06", "close": 40.72, "volume": 2198796.0}, {"date": "2024-02-07", "close": 44.24, "volume": 6612315.0}, {"date": "2024-02-08", "close": 45.61, "volume": 4258488.0}, {"date": "2024-02-09", "close": 44.78, "volume": 1929429.0}, {"date": "2024-02-12", "close": 45.31, "volume": 2845171.0}, {"date": "2024-02-13", "close": 43.39, "volume": 3182188.0}, {"date": "2024-02-14", "close": 44.03, "volume": 3076800.0}, {"date": "2024-02-15", "close": 44.87, "volume": 2474646.0}, {"date": "2024-02-16", "close": 44.58, "volume": 3395645.0}, {"date": "2024-02-20", "close": 44.26, "volume": 3211516.0}, {"date": "2024-02-21", "close": 44.6, "volume": 3124554.0}, {"date": "2024-02-22", "close": 44.99, "volume": 1973168.0}, {"date": "2024-02-23", "close": 44.64, "volume": 1864387.0}, {"date": "2024-02-26", "close": 43.91, "volume": 2517932.0}, {"date": "2024-02-27", "close": 44.82, "volume": 2119246.0}, {"date": "2024-02-28", "close": 45.03, "volume": 2151955.0}, {"date": "2024-02-29", "close": 45.85, "volume": 3144527.0}, {"date": "2024-03-01", "close": 45.61, "volume": 2050507.0}, {"date": "2024-03-04", "close": 45.97, "volume": 3065474.0}, {"date": "2024-03-05", "close": 46.08, "volume": 2567866.0}, {"date": "2024-03-06", "close": 46.67, "volume": 2791463.0}, {"date": "2024-03-07", "close": 47.62, "volume": 2840861.0}, {"date": "2024-03-08", "close": 47.35, "volume": 2165911.0}, {"date": "2024-03-11", "close": 46.83, "volume": 1987769.0}, {"date": "2024-03-12", "close": 47.02, "volume": 1454752.0}, {"date": "2024-03-13", "close": 46.37, "volume": 2834728.0}, {"date": "2024-03-14", "close": 45.15, "volume": 2701695.0}, {"date": "2024-03-15", "close": 44.58, "volume": 4316878.0}, {"date": "2024-03-18", "close": 45.01, "volume": 2840727.0}, {"date": "2024-03-19", "close": 45.2, "volume": 2157097.0}, {"date": "2024-03-20", "close": 46.38, "volume": 1616859.0}, {"date": "2024-03-21", "close": 47.39, "volume": 2347934.0}, {"date": "2024-03-22", "close": 46.42, "volume": 1490865.0}, {"date": "2024-03-25", "close": 46.46, "volume": 2195584.0}, {"date": "2024-03-26", "close": 46.44, "volume": 1651162.0}, {"date": "2024-03-27", "close": 46.78, "volume": 1755889.0}, {"date": "2024-03-28", "close": 46.91, "volume": 1587689.0}, {"date": "2024-04-01", "close": 46.4, "volume": 1742165.0}, {"date": "2024-04-02", "close": 46.36, "volume": 1476454.0}, {"date": "2024-04-03", "close": 46.87, "volume": 2568309.0}, {"date": "2024-04-04", "close": 46.97, "volume": 2747275.0}, {"date": "2024-04-05", "close": 47.15, "volume": 2603392.0}, {"date": "2024-04-08", "close": 47.47, "volume": 2456396.0}, {"date": "2024-04-09", "close": 47.85, "volume": 1127272.0}, {"date": "2024-04-10", "close": 46.94, "volume": 2096813.0}, {"date": "2024-04-11", "close": 47.23, "volume": 1122501.0}, {"date": "2024-04-12", "close": 45.79, "volume": 2862546.0}, {"date": "2024-04-15", "close": 45.27, "volume": 1482947.0}, {"date": "2024-04-16", "close": 45.06, "volume": 1958189.0}, {"date": "2024-04-17", "close": 44.63, "volume": 1295797.0}, {"date": "2024-04-18", "close": 43.68, "volume": 2776119.0}, {"date": "2024-04-19", "close": 44.08, "volume": 2713381.0}, {"date": "2024-04-22", "close": 45.2, "volume": 1783351.0}, {"date": "2024-04-23", "close": 46.33, "volume": 1150812.0}, {"date": "2024-04-24", "close": 46.12, "volume": 1404552.0}, {"date": "2024-04-25", "close": 45.62, "volume": 1460835.0}, {"date": "2024-04-26", "close": 46.11, "volume": 788959.0}, {"date": "2024-04-29", "close": 46.31, "volume": 1802401.0}, {"date": "2024-04-30", "close": 44.8, "volume": 1926460.0}, {"date": "2024-05-01", "close": 40.97, "volume": 6031390.0}, {"date": "2024-05-02", "close": 40.58, "volume": 3099294.0}, {"date": "2024-05-03", "close": 41.06, "volume": 2767766.0}, {"date": "2024-05-06", "close": 41.99, "volume": 1781920.0}, {"date": "2024-05-07", "close": 41.98, "volume": 2658879.0}, {"date": "2024-05-08", "close": 41.48, "volume": 1442452.0}, {"date": "2024-05-09", "close": 42.37, "volume": 1190113.0}, {"date": "2024-05-10", "close": 42.5, "volume": 1231427.0}, {"date": "2024-05-13", "close": 41.72, "volume": 891306.0}, {"date": "2024-05-14", "close": 42.3, "volume": 1931373.0}, {"date": "2024-05-15", "close": 44.06, "volume": 2935646.0}, {"date": "2024-05-16", "close": 43.4, "volume": 2581351.0}, {"date": "2024-05-17", "close": 43.05, "volume": 1635096.0}, {"date": "2024-05-20", "close": 43.37, "volume": 1383432.0}, {"date": "2024-05-21", "close": 44.39, "volume": 1476181.0}, {"date": "2024-05-22", "close": 43.71, "volume": 3492115.0}, {"date": "2024-05-23", "close": 43.96, "volume": 1734610.0}, {"date": "2024-05-24", "close": 44.55, "volume": 1066656.0}, {"date": "2024-05-28", "close": 43.09, "volume": 1839269.0}, {"date": "2024-05-29", "close": 41.73, "volume": 2162184.0}, {"date": "2024-05-30", "close": 42.61, "volume": 1450019.0}, {"date": "2024-05-31", "close": 42.96, "volume": 3445648.0}, {"date": "2024-06-03", "close": 43.41, "volume": 2014688.0}, {"date": "2024-06-04", "close": 42.18, "volume": 2001499.0}, {"date": "2024-06-05", "close": 42.86, "volume": 1350914.0}, {"date": "2024-06-06", "close": 41.33, "volume": 1842173.0}, {"date": "2024-06-07", "close": 40.68, "volume": 2844096.0}, {"date": "2024-06-10", "close": 40.7, "volume": 3088137.0}, {"date": "2024-06-11", "close": 39.92, "volume": 2272086.0}, {"date": "2024-06-12", "close": 40.37, "volume": 3314033.0}, {"date": "2024-06-13", "close": 39.66, "volume": 1725073.0}, {"date": "2024-06-14", "close": 39.05, "volume": 2780626.0}, {"date": "2024-06-17", "close": 39.27, "volume": 2140805.0}, {"date": "2024-06-18", "close": 39.56, "volume": 3865550.0}, {"date": "2024-06-20", "close": 41.0, "volume": 3982707.0}, {"date": "2024-06-21", "close": 40.1, "volume": 4703000.0}, {"date": "2024-06-24", "close": 40.47, "volume": 1640876.0}, {"date": "2024-06-25", "close": 39.82, "volume": 1676308.0}, {"date": "2024-06-26", "close": 39.6, "volume": 2203909.0}, {"date": "2024-06-27", "close": 39.89, "volume": 1282808.0}, {"date": "2024-06-28", "close": 40.15, "volume": 2411176.0}, {"date": "2024-07-01", "close": 39.58, "volume": 1499545.0}, {"date": "2024-07-02", "close": 40.01, "volume": 973646.0}, {"date": "2024-07-03", "close": 40.59, "volume": 567599.0}, {"date": "2024-07-05", "close": 40.29, "volume": 1306635.0}, {"date": "2024-07-08", "close": 40.49, "volume": 1934189.0}, {"date": "2024-07-09", "close": 40.3, "volume": 1212639.0}, {"date": "2024-07-10", "close": 41.5, "volume": 1926735.0}, {"date": "2024-07-11", "close": 42.6, "volume": 1803879.0}, {"date": "2024-07-12", "close": 43.23, "volume": 1998317.0}, {"date": "2024-07-15", "close": 44.07, "volume": 1805366.0}, {"date": "2024-07-16", "close": 46.51, "volume": 3257346.0}, {"date": "2024-07-17", "close": 45.47, "volume": 3426275.0}, {"date": "2024-07-18", "close": 46.46, "volume": 3354492.0}, {"date": "2024-07-19", "close": 45.94, "volume": 1236694.0}, {"date": "2024-07-22", "close": 46.43, "volume": 1895532.0}, {"date": "2024-07-23", "close": 46.48, "volume": 1317907.0}, {"date": "2024-07-24", "close": 44.74, "volume": 1342518.0}, {"date": "2024-07-25", "close": 46.33, "volume": 1785687.0}, {"date": "2024-07-26", "close": 47.2, "volume": 1966170.0}, {"date": "2024-07-29", "close": 47.55, "volume": 2043635.0}, {"date": "2024-07-30", "close": 48.52, "volume": 2150358.0}, {"date": "2024-07-31", "close": 49.74, "volume": 4701888.0}, {"date": "2024-08-01", "close": 47.76, "volume": 2837199.0}, {"date": "2024-08-02", "close": 44.23, "volume": 4523838.0}, {"date": "2024-08-05", "close": 40.91, "volume": 5201261.0}, {"date": "2024-08-06", "close": 39.34, "volume": 4112121.0}, {"date": "2024-08-07", "close": 38.22, "volume": 5140398.0}, {"date": "2024-08-08", "close": 39.23, "volume": 2932767.0}, {"date": "2024-08-09", "close": 39.56, "volume": 2071792.0}, {"date": "2024-08-12", "close": 39.42, "volume": 2056576.0}, {"date": "2024-08-13", "close": 40.35, "volume": 1916560.0}, {"date": "2024-08-14", "close": 40.79, "volume": 2843488.0}, {"date": "2024-08-15", "close": 42.03, "volume": 2975264.0}, {"date": "2024-08-16", "close": 41.11, "volume": 1658648.0}, {"date": "2024-08-19", "close": 41.5, "volume": 1710627.0}, {"date": "2024-08-20", "close": 40.45, "volume": 1730669.0}, {"date": "2024-08-21", "close": 40.16, "volume": 2087682.0}, {"date": "2024-08-22", "close": 39.65, "volume": 2808459.0}, {"date": "2024-08-23", "close": 40.25, "volume": 3731803.0}, {"date": "2024-08-26", "close": 39.81, "volume": 1879761.0}, {"date": "2024-08-27", "close": 40.29, "volume": 2126060.0}, {"date": "2024-08-28", "close": 40.13, "volume": 2581722.0}, {"date": "2024-08-29", "close": 40.08, "volume": 1779205.0}, {"date": "2024-08-30", "close": 40.13, "volume": 1857558.0}, {"date": "2024-09-03", "close": 38.49, "volume": 1893672.0}, {"date": "2024-09-04", "close": 38.12, "volume": 1053031.0}, {"date": "2024-09-05", "close": 38.07, "volume": 885026.0}, {"date": "2024-09-06", "close": 37.23, "volume": 2209628.0}, {"date": "2024-09-09", "close": 37.54, "volume": 2649790.0}, {"date": "2024-09-10", "close": 37.81, "volume": 2196237.0}, {"date": "2024-09-11", "close": 37.75, "volume": 1985629.0}, {"date": "2024-09-12", "close": 38.77, "volume": 2375664.0}, {"date": "2024-09-13", "close": 40.05, "volume": 2645444.0}, {"date": "2024-09-16", "close": 41.08, "volume": 2191923.0}, {"date": "2024-09-17", "close": 41.99, "volume": 5725171.0}, {"date": "2024-09-18", "close": 42.32, "volume": 1838889.0}, {"date": "2024-09-19", "close": 44.51, "volume": 3104557.0}, {"date": "2024-09-20", "close": 43.68, "volume": 4368400.0}, {"date": "2024-09-23", "close": 43.12, "volume": 1501142.0}, {"date": "2024-09-24", "close": 43.34, "volume": 1807656.0}, {"date": "2024-09-25", "close": 42.41, "volume": 882234.0}, {"date": "2024-09-26", "close": 42.79, "volume": 970225.0}, {"date": "2024-09-27", "close": 43.59, "volume": 1547552.0}, {"date": "2024-09-30", "close": 43.06, "volume": 2126973.0}, {"date": "2024-10-01", "close": 43.2, "volume": 1130310.0}, {"date": "2024-10-02", "close": 43.24, "volume": 1813718.0}, {"date": "2024-10-03", "close": 45.01, "volume": 3803129.0}, {"date": "2024-10-04", "close": 46.88, "volume": 3973539.0}, {"date": "2024-10-07", "close": 46.76, "volume": 2970249.0}, {"date": "2024-10-08", "close": 46.67, "volume": 2230577.0}, {"date": "2024-10-09", "close": 46.63, "volume": 2050175.0}, {"date": "2024-10-10", "close": 46.94, "volume": 2733871.0}, {"date": "2024-10-11", "close": 48.27, "volume": 2787077.0}, {"date": "2024-10-14", "close": 48.62, "volume": 1876667.0}, {"date": "2024-10-15", "close": 48.6, "volume": 2575981.0}, {"date": "2024-10-16", "close": 49.42, "volume": 2057284.0}, {"date": "2024-10-17", "close": 51.34, "volume": 8815391.0}, {"date": "2024-10-18", "close": 52.28, "volume": 4248185.0}, {"date": "2024-10-21", "close": 51.33, "volume": 2258682.0}, {"date": "2024-10-22", "close": 49.75, "volume": 1909251.0}, {"date": "2024-10-23", "close": 49.25, "volume": 1563025.0}, {"date": "2024-10-24", "close": 50.11, "volume": 853967.0}, {"date": "2024-10-25", "close": 50.22, "volume": 1236989.0}, {"date": "2024-10-28", "close": 50.92, "volume": 1044569.0}, {"date": "2024-10-29", "close": 51.12, "volume": 2333755.0}, {"date": "2024-10-30", "close": 51.09, "volume": 1027839.0}, {"date": "2024-10-31", "close": 50.03, "volume": 2631608.0}, {"date": "2024-11-01", "close": 49.92, "volume": 1289183.0}, {"date": "2024-11-04", "close": 49.06, "volume": 1204459.0}, {"date": "2024-11-05", "close": 49.455, "volume": 1811560.0}, {"date": "2024-11-06", "close": 54.23, "volume": 6017032.0}, {"date": "2024-11-07", "close": 52.35, "volume": 5106587.0}, {"date": "2024-11-08", "close": 52.33, "volume": 3324443.0}, {"date": "2024-11-11", "close": 53.3, "volume": 7385524.0}, {"date": "2024-11-12", "close": 52.27, "volume": 2779739.0}, {"date": "2024-11-13", "close": 51.34, "volume": 1868366.0}, {"date": "2024-11-14", "close": 51.09, "volume": 1388443.0}, {"date": "2024-11-15", "close": 50.46, "volume": 2140599.0}, {"date": "2024-11-18", "close": 50.86, "volume": 2041847.0}, {"date": "2024-11-19", "close": 51.14, "volume": 2232215.0}, {"date": "2024-11-20", "close": 51.23, "volume": 2100638.0}, {"date": "2024-11-21", "close": 52.79, "volume": 4177491.0}, {"date": "2024-11-22", "close": 53.65, "volume": 2523834.0}, {"date": "2024-11-25", "close": 54.39, "volume": 2418509.0}, {"date": "2024-11-26", "close": 53.52, "volume": 2262564.0}, {"date": "2024-11-27", "close": 52.7, "volume": 1873598.0}, {"date": "2024-11-29", "close": 53.23, "volume": 2114837.0}, {"date": "2024-12-02", "close": 52.78, "volume": 6225235.0}, {"date": "2024-12-03", "close": 52.48, "volume": 1545997.0}, {"date": "2024-12-04", "close": 52.67, "volume": 1849043.0}, {"date": "2024-12-05", "close": 52.76, "volume": 1720867.0}, {"date": "2024-12-06", "close": 52.85, "volume": 1604190.0}, {"date": "2024-12-09", "close": 52.74, "volume": 2262357.0}, {"date": "2024-12-10", "close": 52.39, "volume": 2375875.0}, {"date": "2024-12-11", "close": 54.81, "volume": 2856519.0}, {"date": "2024-12-12", "close": 53.07, "volume": 1701171.0}, {"date": "2024-12-13", "close": 52.64, "volume": 1261164.0}, {"date": "2024-12-16", "close": 52.76, "volume": 1886295.0}, {"date": "2024-12-17", "close": 51.78, "volume": 2685217.0}, {"date": "2024-12-18", "close": 48.97, "volume": 2465211.0}, {"date": "2024-12-19", "close": 49.03, "volume": 2779252.0}, {"date": "2024-12-20", "close": 50.22, "volume": 3999266.0}, {"date": "2024-12-23", "close": 50.15, "volume": 1047101.0}, {"date": "2024-12-24", "close": 51.18, "volume": 641393.0}, {"date": "2024-12-26", "close": 51.98, "volume": 1284273.0}, {"date": "2024-12-27", "close": 50.87, "volume": 961375.0}, {"date": "2024-12-30", "close": 50.52, "volume": 972774.0}, {"date": "2024-12-31", "close": 50.49, "volume": 765573.0}, {"date": "2025-01-02", "close": 50.73, "volume": 1902870.0}, {"date": "2025-01-03", "close": 51.83, "volume": 1943895.0}, {"date": "2025-01-06", "close": 52.7, "volume": 2531239.0}, {"date": "2025-01-07", "close": 51.55, "volume": 1999652.0}, {"date": "2025-01-08", "close": 52.31, "volume": 1603972.0}, {"date": "2025-01-10", "close": 50.32, "volume": 2232341.0}, {"date": "2025-01-13", "close": 50.54, "volume": 2032087.0}, {"date": "2025-01-14", "close": 51.82, "volume": 1821038.0}, {"date": "2025-01-15", "close": 53.9, "volume": 1800060.0}, {"date": "2025-01-16", "close": 54.27, "volume": 2423123.0}, {"date": "2025-01-17", "close": 55.24, "volume": 1709765.0}, {"date": "2025-01-21", "close": 56.41, "volume": 2892624.0}, {"date": "2025-01-22", "close": 56.62, "volume": 1847727.0}, {"date": "2025-01-23", "close": 56.96, "volume": 2017946.0}, {"date": "2025-01-24", "close": 56.83, "volume": 1172516.0}, {"date": "2025-01-27", "close": 55.76, "volume": 1550130.0}, {"date": "2025-01-28", "close": 56.95, "volume": 1437015.0}, {"date": "2025-01-29", "close": 56.35, "volume": 1422424.0}, {"date": "2025-01-30", "close": 56.31, "volume": 1391463.0}, {"date": "2025-01-31", "close": 56.16, "volume": 1453521.0}, {"date": "2025-02-03", "close": 54.18, "volume": 1643769.0}, {"date": "2025-02-04", "close": 52.18, "volume": 2071973.0}, {"date": "2025-02-05", "close": 52.58, "volume": 2360973.0}, {"date": "2025-02-06", "close": 52.58, "volume": 2710286.0}, {"date": "2025-02-07", "close": 52.49, "volume": 2430556.0}, {"date": "2025-02-10", "close": 51.48, "volume": 3371918.0}, {"date": "2025-02-11", "close": 49.58, "volume": 5612180.0}, {"date": "2025-02-12", "close": 49.95, "volume": 3442266.0}, {"date": "2025-02-13", "close": 51.03, "volume": 4022269.0}, {"date": "2025-02-14", "close": 51.77, "volume": 3989413.0}, {"date": "2025-02-18", "close": 53.45, "volume": 3036283.0}, {"date": "2025-02-19", "close": 52.51, "volume": 3879345.0}, {"date": "2025-02-20", "close": 52.01, "volume": 2816133.0}, {"date": "2025-02-21", "close": 49.86, "volume": 2848707.0}, {"date": "2025-02-24", "close": 49.43, "volume": 2340583.0}, {"date": "2025-02-25", "close": 48.89, "volume": 1735474.0}, {"date": "2025-02-26", "close": 49.61, "volume": 1442835.0}, {"date": "2025-02-27", "close": 48.54, "volume": 1676645.0}, {"date": "2025-02-28", "close": 49.84, "volume": 1962930.0}, {"date": "2025-03-03", "close": 48.27, "volume": 1629804.0}, {"date": "2025-03-04", "close": 45.06, "volume": 3349723.0}, {"date": "2025-03-05", "close": 46.16, "volume": 2607823.0}, {"date": "2025-03-06", "close": 43.55, "volume": 3897176.0}, {"date": "2025-03-07", "close": 43.0, "volume": 3438132.0}, {"date": "2025-03-10", "close": 40.03, "volume": 4262587.0}, {"date": "2025-03-11", "close": 41.07, "volume": 3548211.0}, {"date": "2025-03-12", "close": 42.03, "volume": 3937032.0}, {"date": "2025-03-13", "close": 40.5, "volume": 2941165.0}, {"date": "2025-03-14", "close": 42.36, "volume": 1869923.0}, {"date": "2025-03-17", "close": 43.64, "volume": 2755910.0}, {"date": "2025-03-18", "close": 42.2, "volume": 5442215.0}, {"date": "2025-03-19", "close": 43.46, "volume": 5343825.0}, {"date": "2025-03-20", "close": 43.81, "volume": 2785096.0}, {"date": "2025-03-21", "close": 44.13, "volume": 3643755.0}, {"date": "2025-03-24", "close": 46.24, "volume": 2724063.0}, {"date": "2025-03-25", "close": 46.53, "volume": 1853245.0}, {"date": "2025-03-26", "close": 46.12, "volume": 2722411.0}, {"date": "2025-03-27", "close": 45.09, "volume": 2932237.0}, {"date": "2025-03-28", "close": 43.15, "volume": 1714430.0}, {"date": "2025-03-31", "close": 43.59, "volume": 2002627.0}, {"date": "2025-04-01", "close": 44.27, "volume": 1829039.0}, {"date": "2025-04-02", "close": 46.31, "volume": 2489082.0}, {"date": "2025-04-03", "close": 38.71, "volume": 5832331.0}, {"date": "2025-04-04", "close": 35.89, "volume": 7130518.0}, {"date": "2025-04-07", "close": 36.92, "volume": 7113924.0}, {"date": "2025-04-08", "close": 35.42, "volume": 8874318.0}, {"date": "2025-04-09", "close": 39.56, "volume": 10601330.0}, {"date": "2025-04-10", "close": 36.63, "volume": 4331896.0}, {"date": "2025-04-11", "close": 36.23, "volume": 4744992.0}, {"date": "2025-04-14", "close": 36.59, "volume": 5582205.0}, {"date": "2025-04-15", "close": 36.97, "volume": 4926959.0}, {"date": "2025-04-16", "close": 35.25, "volume": 3531750.0}, {"date": "2025-04-17", "close": 35.84, "volume": 3036030.0}, {"date": "2025-04-21", "close": 34.78, "volume": 7447935.0}, {"date": "2025-04-22", "close": 35.69, "volume": 2354901.0}, {"date": "2025-04-23", "close": 36.59, "volume": 5377182.0}, {"date": "2025-04-24", "close": 38.79, "volume": 1751760.0}, {"date": "2025-04-25", "close": 39.03, "volume": 1652767.0}, {"date": "2025-04-28", "close": 39.1, "volume": 1460936.0}, {"date": "2025-04-29", "close": 39.13, "volume": 2253036.0}, {"date": "2025-04-30", "close": 38.64, "volume": 3183176.0}, {"date": "2025-05-01", "close": 39.16, "volume": 1641487.0}, {"date": "2025-05-02", "close": 40.76, "volume": 1754572.0}, {"date": "2025-05-05", "close": 40.5, "volume": 2109160.0}, {"date": "2025-05-06", "close": 39.97, "volume": 2211936.0}, {"date": "2025-05-07", "close": 39.95, "volume": 3260986.0}, {"date": "2025-05-08", "close": 41.26, "volume": 4044698.0}, {"date": "2025-05-09", "close": 42.04, "volume": 2587094.0}, {"date": "2025-05-12", "close": 45.62, "volume": 3508708.0}, {"date": "2025-05-13", "close": 45.97, "volume": 2777205.0}, {"date": "2025-05-14", "close": 47.05, "volume": 2391477.0}, {"date": "2025-05-15", "close": 47.0, "volume": 5258173.0}, {"date": "2025-05-16", "close": 47.42, "volume": 3457616.0}, {"date": "2025-05-19", "close": 47.9, "volume": 3070648.0}, {"date": "2025-05-20", "close": 46.71, "volume": 3519898.0}, {"date": "2025-05-21", "close": 43.85, "volume": 2717137.0}, {"date": "2025-05-22", "close": 44.43, "volume": 2302490.0}, {"date": "2025-05-23", "close": 44.27, "volume": 1766878.0}, {"date": "2025-05-27", "close": 46.14, "volume": 3054175.0}, {"date": "2025-05-28", "close": 45.75, "volume": 1591109.0}, {"date": "2025-05-29", "close": 45.88, "volume": 2584174.0}, {"date": "2025-05-30", "close": 45.2, "volume": 2527340.0}, {"date": "2025-06-02", "close": 45.08, "volume": 1801463.0}, {"date": "2025-06-03", "close": 45.27, "volume": 1826316.0}, {"date": "2025-06-04", "close": 45.09, "volume": 1550186.0}, {"date": "2025-06-05", "close": 45.24, "volume": 1165851.0}, {"date": "2025-06-06", "close": 46.28, "volume": 1331861.0}, {"date": "2025-06-09", "close": 46.58, "volume": 1416086.0}, {"date": "2025-06-10", "close": 46.82, "volume": 2914131.0}, {"date": "2025-06-11", "close": 47.43, "volume": 1693236.0}, {"date": "2025-06-12", "close": 47.72, "volume": 2335231.0}, {"date": "2025-06-13", "close": 46.19, "volume": 1783784.0}, {"date": "2025-06-16", "close": 47.04, "volume": 1469015.0}, {"date": "2025-06-17", "close": 46.1, "volume": 1817055.0}, {"date": "2025-06-18", "close": 47.07, "volume": 4890631.0}, {"date": "2025-06-20", "close": 46.86, "volume": 2303840.0}, {"date": "2025-06-23", "close": 47.21, "volume": 2551667.0}, {"date": "2025-06-24", "close": 49.13, "volume": 2606841.0}, {"date": "2025-06-25", "close": 49.13, "volume": 1324634.0}, {"date": "2025-06-26", "close": 50.67, "volume": 3260893.0}, {"date": "2025-06-27", "close": 51.17, "volume": 5027134.0}, {"date": "2025-06-30", "close": 51.4, "volume": 2182444.0}, {"date": "2025-07-01", "close": 52.82, "volume": 2491403.0}, {"date": "2025-07-02", "close": 54.45, "volume": 3122709.0}, {"date": "2025-07-03", "close": 55.7, "volume": 1753929.0}, {"date": "2025-07-07", "close": 54.99, "volume": 1859050.0}, {"date": "2025-07-08", "close": 55.8, "volume": 3689568.0}, {"date": "2025-07-09", "close": 56.87, "volume": 2139288.0}, {"date": "2025-07-10", "close": 58.5, "volume": 3309201.0}, {"date": "2025-07-11", "close": 58.35, "volume": 2297337.0}, {"date": "2025-07-14", "close": 58.97, "volume": 1924166.0}, {"date": "2025-07-15", "close": 57.64, "volume": 3606947.0}, {"date": "2025-07-16", "close": 58.19, "volume": 3866551.0}, {"date": "2025-07-17", "close": 60.11, "volume": 2973868.0}, {"date": "2025-07-18", "close": 60.17, "volume": 1703756.0}, {"date": "2025-07-21", "close": 59.74, "volume": 1834555.0}, {"date": "2025-07-22", "close": 59.71, "volume": 2019635.0}, {"date": "2025-07-23", "close": 61.05, "volume": 1598761.0}, {"date": "2025-07-24", "close": 62.31, "volume": 2850626.0}, {"date": "2025-07-25", "close": 63.45, "volume": 2155349.0}, {"date": "2025-07-28", "close": 62.95, "volume": 2088684.0}, {"date": "2025-07-29", "close": 62.7, "volume": 1900964.0}, {"date": "2025-07-30", "close": 61.97, "volume": 2075708.0}, {"date": "2025-07-31", "close": 60.66, "volume": 1836632.0}, {"date": "2025-08-01", "close": 58.71, "volume": 2861174.0}, {"date": "2025-08-04", "close": 60.43, "volume": 1856797.0}, {"date": "2025-08-05", "close": 60.1, "volume": 4901353.0}, {"date": "2025-08-06", "close": 62.9, "volume": 4460274.0}, {"date": "2025-08-07", "close": 61.57, "volume": 3307984.0}, {"date": "2025-08-08", "close": 62.23, "volume": 2653992.0}, {"date": "2025-08-11", "close": 62.4, "volume": 2367204.0}, {"date": "2025-08-12", "close": 64.76, "volume": 2646896.0}, {"date": "2025-08-13", "close": 65.43, "volume": 3241146.0}, {"date": "2025-08-14", "close": 64.91, "volume": 2033101.0}, {"date": "2025-08-15", "close": 63.86, "volume": 1832007.0}, {"date": "2025-08-18", "close": 63.45, "volume": 2068625.0}, {"date": "2025-08-19", "close": 62.58, "volume": 2990987.0}, {"date": "2025-08-20", "close": 61.34, "volume": 3598168.0}, {"date": "2025-08-21", "close": 62.3, "volume": 3192090.0}, {"date": "2025-08-22", "close": 64.71, "volume": 2136593.0}, {"date": "2025-08-25", "close": 63.67, "volume": 2845095.0}, {"date": "2025-08-26", "close": 64.87, "volume": 4857623.0}, {"date": "2025-08-27", "close": 64.72, "volume": 2014585.0}, {"date": "2025-08-28", "close": 64.42, "volume": 1388805.0}, {"date": "2025-08-29", "close": 64.56, "volume": 1511528.0}, {"date": "2025-09-02", "close": 64.43, "volume": 2951989.0}, {"date": "2025-09-03", "close": 63.38, "volume": 2426578.0}, {"date": "2025-09-04", "close": 64.93, "volume": 1654587.0}, {"date": "2025-09-05", "close": 63.75, "volume": 3095286.0}, {"date": "2025-09-08", "close": 64.15, "volume": 2940638.0}, {"date": "2025-09-09", "close": 63.63, "volume": 1592441.0}, {"date": "2025-09-10", "close": 65.61, "volume": 2868317.0}, {"date": "2025-09-11", "close": 67.4, "volume": 2276948.0}, {"date": "2025-09-12", "close": 66.6, "volume": 1402247.0}, {"date": "2025-09-15", "close": 66.8, "volume": 1471868.0}, {"date": "2025-09-16", "close": 66.98, "volume": 3010430.0}, {"date": "2025-09-17", "close": 67.57, "volume": 4938935.0}, {"date": "2025-09-18", "close": 69.35, "volume": 2072173.0}, {"date": "2025-09-19", "close": 68.17, "volume": 10857120.0}, {"date": "2025-09-22", "close": 67.79, "volume": 1619712.0}, {"date": "2025-09-23", "close": 67.2, "volume": 3136758.0}, {"date": "2025-09-24", "close": 64.0, "volume": 2493273.0}, {"date": "2025-09-25", "close": 63.65, "volume": 3550890.0}, {"date": "2025-09-26", "close": 63.99, "volume": 2813924.0}, {"date": "2025-09-29", "close": 64.89, "volume": 2909228.0}, {"date": "2025-09-30", "close": 62.7, "volume": 6652697.0}, {"date": "2025-10-01", "close": 60.78, "volume": 6181221.0}, {"date": "2025-10-02", "close": 61.72, "volume": 2804466.0}, {"date": "2025-10-03", "close": 63.48, "volume": 3107906.0}, {"date": "2025-10-06", "close": 63.35, "volume": 2384461.0}, {"date": "2025-10-07", "close": 61.61, "volume": 1980636.0}, {"date": "2025-10-08", "close": 60.55, "volume": 2873897.0}, {"date": "2025-10-09", "close": 59.1, "volume": 2880709.0}, {"date": "2025-10-10", "close": 56.13, "volume": 3199796.0}, {"date": "2025-10-13", "close": 58.4, "volume": 2287992.0}, {"date": "2025-10-14", "close": 59.6, "volume": 3484234.0}, {"date": "2025-10-15", "close": 59.4, "volume": 1196977.0}, {"date": "2025-10-16", "close": 56.99, "volume": 2067541.0}, {"date": "2025-10-17", "close": 57.14, "volume": 1645808.0}, {"date": "2025-10-20", "close": 58.29, "volume": 1361637.0}, {"date": "2025-10-21", "close": 58.09, "volume": 2645802.0}, {"date": "2025-10-22", "close": 58.07, "volume": 2846381.0}, {"date": "2025-10-23", "close": 57.55, "volume": 2691074.0}, {"date": "2025-10-24", "close": 58.48, "volume": 2063114.0}, {"date": "2025-10-27", "close": 58.22, "volume": 2525833.0}, {"date": "2025-10-28", "close": 57.71, "volume": 2237440.0}, {"date": "2025-10-29", "close": 57.59, "volume": 3348763.0}, {"date": "2025-10-30", "close": 56.57, "volume": 2880111.0}, {"date": "2025-10-31", "close": 53.32, "volume": 7133770.0}, {"date": "2025-11-03", "close": 51.81, "volume": 6928621.0}, {"date": "2025-11-04", "close": 51.16, "volume": 3873264.0}, {"date": "2025-11-05", "close": 52.05, "volume": 3648393.0}, {"date": "2025-11-06", "close": 52.49, "volume": 2900817.0}, {"date": "2025-11-07", "close": 52.43, "volume": 3064964.0}, {"date": "2025-11-10", "close": 52.5, "volume": 3113229.0}, {"date": "2025-11-11", "close": 53.9, "volume": 2630399.0}, {"date": "2025-11-12", "close": 55.07, "volume": 3920773.0}, {"date": "2025-11-13", "close": 53.41, "volume": 2638310.0}, {"date": "2025-11-14", "close": 53.33, "volume": 4221941.0}, {"date": "2025-11-17", "close": 51.38, "volume": 2121179.0}, {"date": "2025-11-18", "close": 51.67, "volume": 2152388.0}, {"date": "2025-11-19", "close": 51.97, "volume": 2411261.0}, {"date": "2025-11-20", "close": 50.78, "volume": 6841453.0}, {"date": "2025-11-21", "close": 51.72, "volume": 1998541.0}, {"date": "2025-11-24", "close": 51.95, "volume": 3359503.0}, {"date": "2025-11-25", "close": 52.64, "volume": 2104910.0}, {"date": "2025-11-26", "close": 53.5, "volume": 1842793.0}, {"date": "2025-11-28", "close": 54.53, "volume": 1226862.0}, {"date": "2025-12-01", "close": 54.06, "volume": 2204707.0}, {"date": "2025-12-02", "close": 54.04, "volume": 1810570.0}, {"date": "2025-12-03", "close": 55.79, "volume": 1446203.0}, {"date": "2025-12-04", "close": 56.3, "volume": 2792446.0}, {"date": "2025-12-05", "close": 57.11, "volume": 2496765.0}, {"date": "2025-12-08", "close": 56.22, "volume": 2302395.0}, {"date": "2025-12-09", "close": 57.64, "volume": 5110622.0}, {"date": "2025-12-10", "close": 59.73, "volume": 5145586.0}, {"date": "2025-12-11", "close": 60.18, "volume": 2680802.0}, {"date": "2025-12-12", "close": 58.35, "volume": 1994621.0}, {"date": "2025-12-15", "close": 57.8, "volume": 2800315.0}, {"date": "2025-12-16", "close": 57.78, "volume": 2000666.0}, {"date": "2025-12-17", "close": 58.02, "volume": 2199742.0}, {"date": "2025-12-18", "close": 58.85, "volume": 2332438.0}, {"date": "2025-12-19", "close": 59.54, "volume": 3141322.0}, {"date": "2025-12-22", "close": 61.68, "volume": 2624879.0}, {"date": "2025-12-23", "close": 60.92, "volume": 2460170.0}, {"date": "2025-12-24", "close": 60.99, "volume": 1210101.0}, {"date": "2025-12-26", "close": 61.09, "volume": 884547.0}, {"date": "2025-12-29", "close": 60.33, "volume": 1362995.0}, {"date": "2025-12-30", "close": 60.13, "volume": 1006272.0}, {"date": "2025-12-31", "close": 59.11, "volume": 949913.0}, {"date": "2026-01-02", "close": 60.86, "volume": 1565668.0}, {"date": "2026-01-05", "close": 64.03, "volume": 2118609.0}, {"date": "2026-01-06", "close": 65.65, "volume": 2051605.0}, {"date": "2026-01-07", "close": 63.71, "volume": 2343425.0}, {"date": "2026-01-08", "close": 64.68, "volume": 2221251.0}, {"date": "2026-01-09", "close": 65.41, "volume": 1614635.0}, {"date": "2026-01-12", "close": 65.81, "volume": 2176027.0}, {"date": "2026-01-13", "close": 65.49, "volume": 2199502.0}, {"date": "2026-01-14", "close": 65.56, "volume": 2150218.0}, {"date": "2026-01-15", "close": 66.12, "volume": 2636728.0}, {"date": "2026-01-16", "close": 65.62, "volume": 1513739.0}, {"date": "2026-01-20", "close": 61.81, "volume": 2064610.0}, {"date": "2026-01-21", "close": 62.42, "volume": 2889940.0}, {"date": "2026-01-22", "close": 62.35, "volume": 2249799.0}, {"date": "2026-01-23", "close": 61.28, "volume": 2645152.0}, {"date": "2026-01-26", "close": 61.21, "volume": 3454347.0}, {"date": "2026-01-27", "close": 60.32, "volume": 1725671.0}, {"date": "2026-01-28", "close": 60.54, "volume": 3836046.0}, {"date": "2026-01-29", "close": 59.5, "volume": 3100780.0}, {"date": "2026-01-30", "close": 58.78, "volume": 2644234.0}, {"date": "2026-02-02", "close": 60.36, "volume": 4026998.0}, {"date": "2026-02-03", "close": 58.27, "volume": 6998569.0}, {"date": "2026-02-04", "close": 58.39, "volume": 4156702.0}, {"date": "2026-02-05", "close": 55.41, "volume": 3863744.0}, {"date": "2026-02-06", "close": 58.71, "volume": 4809287.0}, {"date": "2026-02-09", "close": 59.21, "volume": 4157266.0}, {"date": "2026-02-10", "close": 57.68, "volume": 4419339.0}, {"date": "2026-02-11", "close": 53.54, "volume": 4076078.0}, {"date": "2026-02-12", "close": 54.45, "volume": 5897719.0}, {"date": "2026-02-13", "close": 54.49, "volume": 2070783.0}, {"date": "2026-02-17", "close": 54.24, "volume": 1645291.0}, {"date": "2026-02-18", "close": 54.9, "volume": 1829217.0}, {"date": "2026-02-19", "close": 52.98, "volume": 3403064.0}, {"date": "2026-02-20", "close": 53.23, "volume": 3735246.0}, {"date": "2026-02-23", "close": 49.52, "volume": 4418960.0}, {"date": "2026-02-24", "close": 50.89, "volume": 2680991.0}, {"date": "2026-02-25", "close": 51.55, "volume": 3126011.0}, {"date": "2026-02-26", "close": 54.46, "volume": 3901671.0}, {"date": "2026-02-27", "close": 51.99, "volume": 4541730.0}, {"date": "2026-03-02", "close": 52.41, "volume": 4253424.0}, {"date": "2026-03-03", "close": 51.66, "volume": 3266623.0}, {"date": "2026-03-04", "close": 52.5, "volume": 3759209.0}, {"date": "2026-03-05", "close": 51.67, "volume": 4883296.0}, {"date": "2026-03-06", "close": 48.9, "volume": 4307596.0}, {"date": "2026-03-09", "close": 48.82, "volume": 3740367.0}, {"date": "2026-03-10", "close": 48.45, "volume": 3050157.0}, {"date": "2026-03-11", "close": 47.08, "volume": 3789771.0}, {"date": "2026-03-12", "close": 45.31, "volume": 5088477.0}, {"date": "2026-03-13", "close": 45.64, "volume": 3202783.0}, {"date": "2026-03-16", "close": 46.38, "volume": 3119013.0}, {"date": "2026-03-17", "close": 47.87, "volume": 2922844.0}, {"date": "2026-03-18", "close": 47.72, "volume": 2445436.0}, {"date": "2026-03-19", "close": 47.72, "volume": 3256248.0}, {"date": "2026-03-20", "close": 47.13, "volume": 3642004.0}, {"date": "2026-03-23", "close": 47.68, "volume": 4196013.0}, {"date": "2026-03-24", "close": 47.26, "volume": 2917897.0}, {"date": "2026-03-25", "close": 47.01, "volume": 1740809.0}, {"date": "2026-03-26", "close": 46.77, "volume": 1829910.0}, {"date": "2026-03-27", "close": 45.67, "volume": 3027256.0}, {"date": "2026-03-30", "close": 46.42, "volume": 2949832.0}, {"date": "2026-03-31", "close": 48.39, "volume": 3134472.0}, {"date": "2026-04-01", "close": 47.4, "volume": 3882951.0}, {"date": "2026-04-02", "close": 46.55, "volume": 4004909.0}, {"date": "2026-04-06", "close": 46.87, "volume": 1900025.0}, {"date": "2026-04-07", "close": 47.0, "volume": 1968576.0}, {"date": "2026-04-08", "close": 48.18, "volume": 4304342.0}, {"date": "2026-04-09", "close": 48.17, "volume": 3021544.0}, {"date": "2026-04-10", "close": 47.29, "volume": 3338931.0}, {"date": "2026-04-13", "close": 49.2, "volume": 2079558.0}, {"date": "2026-04-14", "close": 51.19, "volume": 3852050.0}, {"date": "2026-04-15", "close": 52.06, "volume": 2672367.0}, {"date": "2026-04-16", "close": 51.28, "volume": 3074433.0}, {"date": "2026-04-17", "close": 52.68, "volume": 3848405.0}, {"date": "2026-04-20", "close": 52.55, "volume": 3073670.0}, {"date": "2026-04-21", "close": 52.09, "volume": 3623833.0}, {"date": "2026-04-22", "close": 51.28, "volume": 3120000.0}, {"date": "2026-04-23", "close": 49.03, "volume": 3989228.0}, {"date": "2026-04-24", "close": 48.32, "volume": 2496387.0}, {"date": "2026-04-27", "close": 47.72, "volume": 3803284.0}, {"date": "2026-04-28", "close": 47.72, "volume": 2898853.0}, {"date": "2026-04-29", "close": 47.81, "volume": 3364039.0}, {"date": "2026-04-30", "close": 50.07, "volume": 3722670.0}, {"date": "2026-05-01", "close": 49.44, "volume": 3302154.0}, {"date": "2026-05-04", "close": 49.97, "volume": 3221311.0}, {"date": "2026-05-05", "close": 51.29, "volume": 2596623.0}, {"date": "2026-05-06", "close": 50.8, "volume": 4007437.0}, {"date": "2026-05-07", "close": 49.01, "volume": 5645720.0}, {"date": "2026-05-08", "close": 50.63, "volume": 5135607.0}, {"date": "2026-05-11", "close": 49.46, "volume": 3949449.0}, {"date": "2026-05-12", "close": 50.04, "volume": 2862292.0}, {"date": "2026-05-13", "close": 49.16, "volume": 2484944.0}, {"date": "2026-05-14", "close": 50.04, "volume": 2793941.0}, {"date": "2026-05-15", "close": 48.02, "volume": 3491123.0}, {"date": "2026-05-18", "close": 46.6, "volume": 4934690.0}, {"date": "2026-05-19", "close": 45.52, "volume": 3443780.0}, {"date": "2026-05-20", "close": 45.32, "volume": 2974247.0}, {"date": "2026-05-21", "close": 45.13, "volume": 3060252.0}, {"date": "2026-05-22", "close": 45.43, "volume": 2306854.0}, {"date": "2026-05-26", "close": 45.65, "volume": 1930074.0}, {"date": "2026-05-27", "close": 45.66, "volume": 2829742.0}, {"date": "2026-05-28", "close": 45.09, "volume": 2863477.0}, {"date": "2026-05-29", "close": 45.43, "volume": 4778264.0}, {"date": "2026-06-01", "close": 45.1, "volume": 2467557.0}, {"date": "2026-06-02", "close": 44.49, "volume": 2526987.0}, {"date": "2026-06-03", "close": 42.24, "volume": 5328953.0}, {"date": "2026-06-04", "close": 43.53, "volume": 5345137.0}, {"date": "2026-06-05", "close": 43.48, "volume": 5802199.0}, {"date": "2026-06-08", "close": 43.57, "volume": 3199615.0}, {"date": "2026-06-09", "close": 45.14, "volume": 2917531.0}, {"date": "2026-06-10", "close": 44.11, "volume": 2070162.0}, {"date": "2026-06-11", "close": 44.55, "volume": 3003421.0}, {"date": "2026-06-12", "close": 45.75, "volume": 2319725.0}, {"date": "2026-06-15", "close": 46.24, "volume": 2202248.0}, {"date": "2026-06-16", "close": 46.83, "volume": 2893987.0}, {"date": "2026-06-17", "close": 45.69, "volume": 2097268.0}, {"date": "2026-06-18", "close": 44.8, "volume": 3462732.0}, {"date": "2026-06-22", "close": 44.57, "volume": 1887757.0}, {"date": "2026-06-23", "close": 42.91, "volume": 6123906.0}, {"date": "2026-06-24", "close": 41.06, "volume": 9589606.0}, {"date": "2026-06-25", "close": 41.9, "volume": 3688233.0}, {"date": "2026-06-26", "close": 41.4, "volume": 6960357.0}, {"date": "2026-06-29", "close": 40.52, "volume": 7883479.0}, {"date": "2026-06-30", "close": 42.11, "volume": 4151360.0}, {"date": "2026-07-01", "close": 42.33, "volume": 2984621.0}, {"date": "2026-07-02", "close": 42.83, "volume": 1941363.0}, {"date": "2026-07-06", "close": 44.04, "volume": 3155036.0}, {"date": "2026-07-07", "close": 44.01, "volume": 2885983.0}, {"date": "2026-07-08", "close": 43.07, "volume": 2266388.0}, {"date": "2026-07-09", "close": 44.18, "volume": 2270595.0}, {"date": "2026-07-10", "close": 44.71, "volume": 1753922.0}, {"date": "2026-07-13", "close": 44.14, "volume": 2519114.0}, {"date": "2026-07-14", "close": 45.48, "volume": 2536417.0}, {"date": "2026-07-15", "close": 46.11, "volume": 3507672.0}, {"date": "2026-07-16", "close": 46.63, "volume": 3184488.0}, {"date": "2026-07-17", "close": 46.07, "volume": 1975976.0}, {"date": "2026-07-20", "close": 44.74, "volume": 2093419.0}, {"date": "2026-07-21", "close": 44.61, "volume": 2210298.0}, {"date": "2026-07-22", "close": 44.08, "volume": 1986893.0}, {"date": "2026-07-23", "close": 44.41, "volume": 2666604.0}, {"date": "2026-07-24", "close": 45.4, "volume": 2334973.0}, {"date": "2026-07-27", "close": 46.28, "volume": 3699950.0}, {"date": "2026-07-28", "close": 46.47, "volume": 3853301.0}, {"date": "2026-07-29", "close": 44.7, "volume": 3571002.0}, {"date": "2026-07-30", "close": 45.36, "volume": 2940943.0}, {"date": "2026-07-31", "close": 46.02, "volume": 2327740.0}, {"date": "2026-08-03", "close": 48.91, "volume": 6970137.0}, {"date": "2026-08-04", "close": 50.64, "volume": 6094957.0}, {"date": "2026-08-05", "close": 49.84, "volume": 5929597.0}, {"date": "2026-08-06", "close": 48.88, "volume": 4291652.0}, {"date": "2026-08-07", "close": 47.79, "volume": 5956194.0}], "refreshing": true}