{"ticker": "DINO", "overview": {"cik": "1915657", "ticker": "DINO", "name": "HF Sinclair Corp", "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "sic": "4610", "announcements": [{"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001915657-26-000074", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001915657-26-000071", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425511", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-08", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-001024", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396851", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-02", "title": "Employee share plan", "accession": "0001193125-26-379726", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001628280-26-059117", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355790", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-345143", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338713", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001193125-26-335804", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335796", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-052797", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333448", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-04", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-333438", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000895", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001915657-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-050235", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001915657-26-000046", "price_sensitive": true}, {"form": "3", "date": "2026-07-21", "title": "Initial insider holdings", "accession": "0001193125-26-310871", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-309189", "price_sensitive": false}, {"form": "3", "date": "2026-07-16", "title": "Initial insider holdings", "accession": "0001193125-26-306396", "price_sensitive": false}, {"form": "3", "date": "2026-07-16", "title": "Initial insider holdings", "accession": "0001193125-26-306395", "price_sensitive": false}, {"form": "3", "date": "2026-07-16", "title": "Initial insider holdings", "accession": "0001193125-26-306394", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001193125-26-297981", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 2387500.0, "sell_n": 0, "sell_sum": 0, "net": 2387500.0, "insiders": 1, "first_date": "2026-08-11", "last_date": "2026-10-29"}, "metrics": {"ticker": "DINO", "has_prices": true, "as_of": "2026-10-28", "last": 111.96, "prev_close": 114.21, "change": -2.25, "change_pct": -0.019700551615445233, "session_volume": 3325500.0, "vwap_5": 117.79504175359983, "vwap_20": 120.00969507752232, "vwap_60": 106.66898994120204, "vwap_250": 71.58096772454478, "high_52w": 128.23, "low_52w": 45.88, "avg_volume_20": 2217986.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-438100", "src": "INSIDERS", "ticker": "DINO", "cik": "1915657", "company": "HF Sinclair Corp", "company_raw": "HF Sinclair Corp", "who": "Franklin Myers", "who_key": "MYERS FRANKLIN", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1108000.0, "score": 62.3, "price_sensitive": true, "cluster": 1, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Big money into DINO \u2014 The CEO buys $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1915657/000119312526438100/0001193125-26-438100-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6707}, {"id": "0001193125-26-425511", "src": "INSIDERS", "ticker": "DINO", "cik": "1915657", "company": "HF Sinclair Corp", "company_raw": "HF Sinclair Corp", "who": "Franklin Myers", "who_key": "MYERS FRANKLIN", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "CEO files routine paperwork on DINO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1915657/000119312526425511/0001193125-26-425511-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21107}, {"id": "0001193125-26-355790", "src": "INSIDERS", "ticker": "DINO", "cik": "1915657", "company": "HF Sinclair Corp", "company_raw": "HF Sinclair Corp", "who": "Franklin Myers", "who_key": "MYERS FRANKLIN", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "CEO files routine paperwork on DINO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1915657/000119312526355790/0001193125-26-355790-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111827}, {"id": "0001193125-26-345143", "src": "INSIDERS", "ticker": "DINO", "cik": "1915657", "company": "HF Sinclair Corp", "company_raw": "HF Sinclair Corp", "who": "Franklin Myers", "who_key": "MYERS FRANKLIN", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1279500.0, "score": 63.5, "price_sensitive": true, "cluster": 1, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "CEO buys $1.3M of DINO", "source_url": "https://www.sec.gov/Archives/edgar/data/1915657/000119312526345143/0001193125-26-345143-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120467}, {"id": "0001193125-26-333448", "src": "INSIDERS", "ticker": "DINO", "cik": "1915657", "company": "HF Sinclair Corp", "company_raw": "HF Sinclair Corp", "who": "REH Advisors Inc.", "who_key": "REH Advisors Inc.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 212348750.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Director files routine paperwork on DINO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2027139/000119312526333448/0001193125-26-333448-index.htm", "trade_date": "2026-08-02", "timestamp": "2026-08-02", "mins": 133427}, {"id": "13DG-0001193125-26-333438", "src": "13DG", "ticker": "DINO", "cik": "1915657", "company": "HF Sinclair Corp", "company_raw": "HF Sinclair Corp", "who": "HF Sinclair Corp", "who_key": "HF Sinclair Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "HF Sinclair Corp moves to a 5.1% activist stake in DINO", "source_url": "https://www.sec.gov/Archives/edgar/data/1915657/0001193125-26-333438-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-02", "mins": 133427}, {"id": "13DG-0002100121-26-000895", "src": "13DG", "ticker": "DINO", "cik": "1915657", "company": "HF Sinclair Corp", "company_raw": "HF Sinclair Corp", "who": "HF Sinclair Corp", "who_key": "HF Sinclair Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "HF Sinclair Corp moves to a 4.94% passive stake in DINO", "source_url": "https://www.sec.gov/Archives/edgar/data/1915657/0002100121-26-000895-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136307}, {"id": "0001193125-26-309189", "src": "INSIDERS", "ticker": "DINO", "cik": "1915657", "company": "HF Sinclair Corp", "company_raw": "HF Sinclair Corp", "who": "Franklin Myers", "who_key": "MYERS FRANKLIN", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "CEO files routine paperwork on DINO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1915657/000119312526309189/0001193125-26-309189-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156467}, {"id": "13DG-0001193125-26-232710", "src": "13DG", "ticker": "DINO", "cik": "1915657", "company": "HF Sinclair Corp", "company_raw": "HF Sinclair Corp", "who": "HF Sinclair Corp", "who_key": "HF Sinclair Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "HF Sinclair Corp moves to a 6.3% activist stake in DINO", "source_url": "https://www.sec.gov/Archives/edgar/data/1915657/0001193125-26-232710-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-18", "mins": 242867}, {"id": "13DG-0002100121-26-000363", "src": "13DG", "ticker": "DINO", "cik": "1915657", "company": "HF Sinclair Corp", "company_raw": "HF Sinclair Corp", "who": "HF Sinclair Corp", "who_key": "HF Sinclair Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "HF Sinclair Corp crosses 5% of DINO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1915657/0002100121-26-000363-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270227}, {"id": "13DG-0000354204-26-000558", "src": "13DG", "ticker": "DINO", "cik": "1915657", "company": "HF Sinclair Corp", "company_raw": "HF Sinclair Corp", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of DINO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000558-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299027}, {"id": "13DG-0000102909-26-001455", "src": "13DG", "ticker": "DINO", "cik": "1915657", "company": "HF Sinclair Corp", "company_raw": "HF Sinclair Corp", "who": "HF Sinclair Corp", "who_key": "HF Sinclair Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "HF Sinclair Corp adjusts its stake in DINO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1915657/0000102909-26-001455-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317747}, {"id": "HOUSE-2026-20034106-T12", "src": "CONGRESS", "ticker": "DINO", "cik": "", "company": "HF Sinclair Corp", "company_raw": "ll Lynch Investment Account #025\nHF Sinclair Corporation Common\nStock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julia Letlow sells DINO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034106.pdf", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368147}, {"id": "HOUSE-2026-20030977-T82", "src": "CONGRESS", "ticker": "DINO", "cik": "", "company": "HF Sinclair Corp", "company_raw": "ll Lynch Investment Account #025\nHF Sinclair Corporation Common\nStock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julia Letlow sells DINO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650387}, {"id": "HOUSE-2026-20030977-T81", "src": "CONGRESS", "ticker": "DINO", "cik": "", "company": "HF Sinclair Corp", "company_raw": "ll Lynch Investment Account #025\nHF Sinclair Corporation Common\nStock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julia Letlow picks up DINO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2024-10-23", "timestamp": "2024-10-23", "mins": 1066547}], "recent_buys": [{"id": "0001193125-26-438100", "src": "INSIDERS", "ticker": "DINO", "cik": "1915657", "company": "HF Sinclair Corp", "company_raw": "HF Sinclair Corp", "who": "Franklin Myers", "who_key": "MYERS FRANKLIN", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1108000.0, "score": 62.3, "price_sensitive": true, "cluster": 1, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Big money into DINO \u2014 The CEO buys $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1915657/000119312526438100/0001193125-26-438100-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6707}, {"id": "0001193125-26-345143", "src": "INSIDERS", "ticker": "DINO", "cik": "1915657", "company": "HF Sinclair Corp", "company_raw": "HF Sinclair Corp", "who": "Franklin Myers", "who_key": "MYERS FRANKLIN", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1279500.0, "score": 63.5, "price_sensitive": true, "cluster": 1, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "CEO buys $1.3M of DINO", "source_url": "https://www.sec.gov/Archives/edgar/data/1915657/000119312526345143/0001193125-26-345143-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120467}], "institutional": [{"id": "13DG-0001193125-26-333438", "src": "13DG", "ticker": "DINO", "cik": "1915657", "company": "HF Sinclair Corp", "company_raw": "HF Sinclair Corp", "who": "HF Sinclair Corp", "who_key": "HF Sinclair Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "HF Sinclair Corp moves to a 5.1% activist stake in DINO", "source_url": "https://www.sec.gov/Archives/edgar/data/1915657/0001193125-26-333438-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-02", "mins": 133427}, {"id": "13DG-0002100121-26-000895", "src": "13DG", "ticker": "DINO", "cik": "1915657", "company": "HF Sinclair Corp", "company_raw": "HF Sinclair Corp", "who": "HF Sinclair Corp", "who_key": "HF Sinclair Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "HF Sinclair Corp moves to a 4.94% passive stake in DINO", "source_url": "https://www.sec.gov/Archives/edgar/data/1915657/0002100121-26-000895-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136307}, {"id": "13DG-0001193125-26-232710", "src": "13DG", "ticker": "DINO", "cik": "1915657", "company": "HF Sinclair Corp", "company_raw": "HF Sinclair Corp", "who": "HF Sinclair Corp", "who_key": "HF Sinclair Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "HF Sinclair Corp moves to a 6.3% activist stake in DINO", "source_url": "https://www.sec.gov/Archives/edgar/data/1915657/0001193125-26-232710-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-18", "mins": 242867}, {"id": "13DG-0002100121-26-000363", "src": "13DG", "ticker": "DINO", "cik": "1915657", "company": "HF Sinclair Corp", "company_raw": "HF Sinclair Corp", "who": "HF Sinclair Corp", "who_key": "HF Sinclair Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "HF Sinclair Corp crosses 5% of DINO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1915657/0002100121-26-000363-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270227}, {"id": "13DG-0000354204-26-000558", "src": "13DG", "ticker": "DINO", "cik": "1915657", "company": "HF Sinclair Corp", "company_raw": "HF Sinclair Corp", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of DINO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000558-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299027}, {"id": "13DG-0000102909-26-001455", "src": "13DG", "ticker": "DINO", "cik": "1915657", "company": "HF Sinclair Corp", "company_raw": "HF Sinclair Corp", "who": "HF Sinclair Corp", "who_key": "HF Sinclair Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "HF Sinclair Corp adjusts its stake in DINO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1915657/0000102909-26-001455-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317747}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "HF Sinclair Corporation Common Stock", "new_value": "HF Sinclair Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001915657", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001915657", "applied": 1, "detected_at": "2026-09-11T14:34:20.120245"}]}, "key_people": [{"who": "Franklin Myers", "who_key": "MYERS FRANKLIN", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2387500.0, "sold": 0, "net": 2387500.0, "trades": 2, "top_score": 63.5, "lean": "buying", "history": [{"action": "BUY", "amount": 1108000.0, "date": "2026-10-29", "score": 62.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1915657/000119312526438100/0001193125-26-438100-index.htm"}, {"action": "BUY", "amount": 1279500.0, "date": "2026-08-11", "score": 63.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1915657/000119312526345143/0001193125-26-345143-index.htm"}], "latest": {"action": "BUY", "amount": 1108000.0, "date": "2026-10-29", "score": 62.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1915657/000119312526438100/0001193125-26-438100-index.htm"}}, {"who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-02-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034106.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-02-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034106.pdf"}}], "activity": [{"date": "2026-08-11", "net": 1279500.0}, {"date": "2026-10-29", "net": 1108000.0}], "announcements": [{"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001915657-26-000074", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001915657-26-000071", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425511", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-08", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-001024", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396851", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-02", "title": "Employee share plan", "accession": "0001193125-26-379726", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001628280-26-059117", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355790", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-345143", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338713", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001193125-26-335804", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335796", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-052797", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333448", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-04", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-333438", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000895", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001915657-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-050235", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001915657-26-000046", "price_sensitive": true}, {"form": "3", "date": "2026-07-21", "title": "Initial insider holdings", "accession": "0001193125-26-310871", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-309189", "price_sensitive": false}, {"form": "3", "date": "2026-07-16", "title": "Initial insider holdings", "accession": "0001193125-26-306396", "price_sensitive": false}, {"form": "3", "date": "2026-07-16", "title": "Initial insider holdings", "accession": "0001193125-26-306395", "price_sensitive": false}, {"form": "3", "date": "2026-07-16", "title": "Initial insider holdings", "accession": "0001193125-26-306394", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001193125-26-297981", "price_sensitive": true}], "performance": {"ticker": "DINO", "has_prices": true, "summary": {"n": 2, "avg": 0.9595535260099538, "win_rate": 1.0, "best": 1.6103986943343436, "worst": 0.308708357685564, "as_of": "2026-10-28"}, "buys": [{"who": "MYERS FRANKLIN", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 1108000.0, "date": "2026-10-29", "score": 62.3, "ref_price": null, "return": null}, {"who": "MYERS FRANKLIN", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 1279500.0, "date": "2026-08-11", "score": 63.5, "ref_price": 85.55, "return": 0.308708357685564}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 42.89, "return": 1.6103986943343436}]}, "price_series": [{"date": "2016-10-28", "close": 23.84, "volume": 2687232.0}, {"date": "2016-10-31", "close": 24.95, "volume": 4580951.0}, {"date": "2016-11-01", "close": 25.45, "volume": 5796152.0}, {"date": "2016-11-02", "close": 24.62, "volume": 3645937.0}, {"date": "2016-11-03", "close": 23.89, "volume": 5251540.0}, {"date": "2016-11-04", "close": 23.67, "volume": 4175818.0}, {"date": "2016-11-07", "close": 23.38, "volume": 3415916.0}, {"date": "2016-11-08", "close": 22.7, "volume": 3238915.0}, {"date": "2016-11-09", "close": 26.22, "volume": 8507365.0}, {"date": "2016-11-10", "close": 26.06, "volume": 6554460.0}, {"date": "2016-11-11", "close": 25.99, "volume": 3227712.0}, {"date": "2016-11-14", "close": 26.92, "volume": 3087268.0}, {"date": "2016-11-15", "close": 27.09, "volume": 4082188.0}, {"date": "2016-11-16", "close": 27.77, "volume": 3507095.0}, {"date": "2016-11-17", "close": 27.91, "volume": 5339064.0}, {"date": "2016-11-18", "close": 27.35, "volume": 5519075.0}, {"date": "2016-11-21", "close": 29.0, "volume": 4372337.0}, {"date": "2016-11-22", "close": 29.32, "volume": 3779042.0}, {"date": "2016-11-23", "close": 28.45, "volume": 3520257.0}, {"date": "2016-11-25", "close": 28.09, "volume": 1216878.0}, {"date": "2016-11-28", "close": 27.74, "volume": 3093640.0}, {"date": "2016-11-29", "close": 27.54, "volume": 2595932.0}, {"date": "2016-11-30", "close": 28.77, "volume": 4886938.0}, {"date": "2016-12-01", "close": 29.1, "volume": 3597175.0}, {"date": "2016-12-02", "close": 29.23, "volume": 2660845.0}, {"date": "2016-12-05", "close": 31.09, "volume": 4223037.0}, {"date": "2016-12-06", "close": 31.13, "volume": 3483278.0}, {"date": "2016-12-07", "close": 33.02, "volume": 4980885.0}, {"date": "2016-12-08", "close": 34.1, "volume": 5666409.0}, {"date": "2016-12-09", "close": 33.07, "volume": 3761845.0}, {"date": "2016-12-12", "close": 32.38, "volume": 2963835.0}, {"date": "2016-12-13", "close": 32.66, "volume": 2606744.0}, {"date": "2016-12-14", "close": 31.61, "volume": 4122417.0}, {"date": "2016-12-15", "close": 31.76, "volume": 3622152.0}, {"date": "2016-12-16", "close": 31.78, "volume": 4637609.0}, {"date": "2016-12-19", "close": 31.19, "volume": 2138913.0}, {"date": "2016-12-20", "close": 31.46, "volume": 2335048.0}, {"date": "2016-12-21", "close": 31.87, "volume": 2108924.0}, {"date": "2016-12-22", "close": 32.63, "volume": 2871526.0}, {"date": "2016-12-23", "close": 33.13, "volume": 2183252.0}, {"date": "2016-12-27", "close": 33.52, "volume": 2210011.0}, {"date": "2016-12-28", "close": 33.24, "volume": 2544239.0}, {"date": "2016-12-29", "close": 33.16, "volume": 1993921.0}, {"date": "2016-12-30", "close": 32.76, "volume": 1955202.0}, {"date": "2017-01-03", "close": 33.57, "volume": 3075907.0}, {"date": "2017-01-04", "close": 34.3, "volume": 4063523.0}, {"date": "2017-01-05", "close": 33.75, "volume": 3319815.0}, {"date": "2017-01-06", "close": 32.01, "volume": 3791794.0}, {"date": "2017-01-09", "close": 30.95, "volume": 3569787.0}, {"date": "2017-01-10", "close": 30.71, "volume": 3829141.0}, {"date": "2017-01-11", "close": 31.05, "volume": 2231700.0}, {"date": "2017-01-12", "close": 30.55, "volume": 1979659.0}, {"date": "2017-01-13", "close": 30.03, "volume": 2108801.0}, {"date": "2017-01-17", "close": 30.05, "volume": 2223165.0}, {"date": "2017-01-18", "close": 30.21, "volume": 1836782.0}, {"date": "2017-01-19", "close": 29.85, "volume": 2450877.0}, {"date": "2017-01-20", "close": 29.98, "volume": 2020580.0}, {"date": "2017-01-23", "close": 29.3, "volume": 2547915.0}, {"date": "2017-01-24", "close": 30.59, "volume": 3348704.0}, {"date": "2017-01-25", "close": 30.86, "volume": 2520972.0}, {"date": "2017-01-26", "close": 29.7, "volume": 2744337.0}, {"date": "2017-01-27", "close": 29.09, "volume": 3142535.0}, {"date": "2017-01-30", "close": 29.39, "volume": 3152618.0}, {"date": "2017-01-31", "close": 28.97, "volume": 4131943.0}, {"date": "2017-02-01", "close": 28.12, "volume": 3446663.0}, {"date": "2017-02-02", "close": 28.17, "volume": 3668927.0}, {"date": "2017-02-03", "close": 28.66, "volume": 1804577.0}, {"date": "2017-02-06", "close": 28.59, "volume": 1955011.0}, {"date": "2017-02-07", "close": 28.43, "volume": 1646424.0}, {"date": "2017-02-08", "close": 29.55, "volume": 3802329.0}, {"date": "2017-02-09", "close": 30.18, "volume": 2547911.0}, {"date": "2017-02-10", "close": 30.15, "volume": 1648904.0}, {"date": "2017-02-13", "close": 29.66, "volume": 2742119.0}, {"date": "2017-02-14", "close": 29.92, "volume": 1598128.0}, {"date": "2017-02-15", "close": 30.15, "volume": 1983482.0}, {"date": "2017-02-16", "close": 30.0, "volume": 2566277.0}, {"date": "2017-02-17", "close": 29.92, "volume": 1617007.0}, {"date": "2017-02-21", "close": 29.99, "volume": 2349800.0}, {"date": "2017-02-22", "close": 28.9, "volume": 4611688.0}, {"date": "2017-02-23", "close": 29.4, "volume": 3296366.0}, {"date": "2017-02-24", "close": 28.94, "volume": 2677485.0}, {"date": "2017-02-27", "close": 28.51, "volume": 2814898.0}, {"date": "2017-02-28", "close": 29.28, "volume": 7185097.0}, {"date": "2017-03-01", "close": 29.38, "volume": 3905579.0}, {"date": "2017-03-02", "close": 28.13, "volume": 4263320.0}, {"date": "2017-03-03", "close": 28.09, "volume": 2407865.0}, {"date": "2017-03-06", "close": 28.21, "volume": 2023461.0}, {"date": "2017-03-07", "close": 27.41, "volume": 3151745.0}, {"date": "2017-03-08", "close": 27.27, "volume": 4626577.0}, {"date": "2017-03-09", "close": 27.01, "volume": 2978523.0}, {"date": "2017-03-10", "close": 27.45, "volume": 2061119.0}, {"date": "2017-03-13", "close": 27.88, "volume": 2876631.0}, {"date": "2017-03-14", "close": 27.59, "volume": 2196632.0}, {"date": "2017-03-15", "close": 28.31, "volume": 3288709.0}, {"date": "2017-03-16", "close": 28.5, "volume": 3009832.0}, {"date": "2017-03-17", "close": 28.28, "volume": 4263019.0}, {"date": "2017-03-20", "close": 28.54, "volume": 4222758.0}, {"date": "2017-03-21", "close": 27.52, "volume": 3223520.0}, {"date": "2017-03-22", "close": 27.53, "volume": 2471376.0}, {"date": "2017-03-23", "close": 27.04, "volume": 3182598.0}, {"date": "2017-03-24", "close": 26.65, "volume": 2839023.0}, {"date": "2017-03-27", "close": 26.61, "volume": 2728935.0}, {"date": "2017-03-28", "close": 26.8, "volume": 4433308.0}, {"date": "2017-03-29", "close": 28.47, "volume": 5131564.0}, {"date": "2017-03-30", "close": 28.1, "volume": 4263307.0}, {"date": "2017-03-31", "close": 28.34, "volume": 2594056.0}, {"date": "2017-04-03", "close": 27.71, "volume": 3140111.0}, {"date": "2017-04-04", "close": 27.77, "volume": 2124456.0}, {"date": "2017-04-05", "close": 26.89, "volume": 2746422.0}, {"date": "2017-04-06", "close": 26.38, "volume": 3089020.0}, {"date": "2017-04-07", "close": 26.6, "volume": 3665781.0}, {"date": "2017-04-10", "close": 27.28, "volume": 2040801.0}, {"date": "2017-04-11", "close": 27.85, "volume": 2686566.0}, {"date": "2017-04-12", "close": 27.82, "volume": 3333909.0}, {"date": "2017-04-13", "close": 27.35, "volume": 2980634.0}, {"date": "2017-04-17", "close": 27.28, "volume": 1866653.0}, {"date": "2017-04-18", "close": 26.94, "volume": 2944368.0}, {"date": "2017-04-19", "close": 26.43, "volume": 3019462.0}, {"date": "2017-04-20", "close": 26.85, "volume": 1793733.0}, {"date": "2017-04-21", "close": 27.88, "volume": 3684277.0}, {"date": "2017-04-24", "close": 28.82, "volume": 3641100.0}, {"date": "2017-04-25", "close": 28.76, "volume": 2767195.0}, {"date": "2017-04-26", "close": 28.26, "volume": 2989824.0}, {"date": "2017-04-27", "close": 28.24, "volume": 3410826.0}, {"date": "2017-04-28", "close": 28.14, "volume": 3325460.0}, {"date": "2017-05-01", "close": 28.11, "volume": 1576119.0}, {"date": "2017-05-02", "close": 28.34, "volume": 2333668.0}, {"date": "2017-05-03", "close": 27.18, "volume": 3495446.0}, {"date": "2017-05-04", "close": 26.04, "volume": 3276290.0}, {"date": "2017-05-05", "close": 26.94, "volume": 3476480.0}, {"date": "2017-05-08", "close": 27.59, "volume": 2357264.0}, {"date": "2017-05-09", "close": 27.79, "volume": 2644301.0}, {"date": "2017-05-10", "close": 28.23, "volume": 2791622.0}, {"date": "2017-05-11", "close": 27.74, "volume": 2059642.0}, {"date": "2017-05-12", "close": 27.64, "volume": 1554739.0}, {"date": "2017-05-15", "close": 27.43, "volume": 1864254.0}, {"date": "2017-05-16", "close": 27.07, "volume": 1803106.0}, {"date": "2017-05-17", "close": 26.47, "volume": 2756890.0}, {"date": "2017-05-18", "close": 26.31, "volume": 2144869.0}, {"date": "2017-05-19", "close": 26.39, "volume": 2472831.0}, {"date": "2017-05-22", "close": 26.65, "volume": 1814367.0}, {"date": "2017-05-23", "close": 26.33, "volume": 2227017.0}, {"date": "2017-05-24", "close": 26.15, "volume": 1890528.0}, {"date": "2017-05-25", "close": 25.51, "volume": 3244263.0}, {"date": "2017-05-26", "close": 24.77, "volume": 2670014.0}, {"date": "2017-05-30", "close": 24.45, "volume": 2505249.0}, {"date": "2017-05-31", "close": 23.9, "volume": 4214232.0}, {"date": "2017-06-01", "close": 24.65, "volume": 3370573.0}, {"date": "2017-06-02", "close": 24.04, "volume": 2537042.0}, {"date": "2017-06-05", "close": 24.25, "volume": 1800706.0}, {"date": "2017-06-06", "close": 24.08, "volume": 2307369.0}, {"date": "2017-06-07", "close": 24.06, "volume": 2846188.0}, {"date": "2017-06-08", "close": 24.56, "volume": 3150689.0}, {"date": "2017-06-09", "close": 25.66, "volume": 3285520.0}, {"date": "2017-06-12", "close": 25.84, "volume": 3662286.0}, {"date": "2017-06-13", "close": 26.47, "volume": 2621998.0}, {"date": "2017-06-14", "close": 25.23, "volume": 2097997.0}, {"date": "2017-06-15", "close": 25.44, "volume": 3468277.0}, {"date": "2017-06-16", "close": 26.26, "volume": 3370787.0}, {"date": "2017-06-19", "close": 26.74, "volume": 2319300.0}, {"date": "2017-06-20", "close": 25.85, "volume": 2439194.0}, {"date": "2017-06-21", "close": 25.87, "volume": 2837495.0}, {"date": "2017-06-22", "close": 26.63, "volume": 3067544.0}, {"date": "2017-06-23", "close": 27.15, "volume": 3544629.0}, {"date": "2017-06-26", "close": 27.32, "volume": 2615118.0}, {"date": "2017-06-27", "close": 27.65, "volume": 2852231.0}, {"date": "2017-06-28", "close": 27.91, "volume": 1869878.0}, {"date": "2017-06-29", "close": 28.0, "volume": 2270638.0}, {"date": "2017-06-30", "close": 27.47, "volume": 2958674.0}, {"date": "2017-07-03", "close": 28.03, "volume": 895027.0}, {"date": "2017-07-05", "close": 26.88, "volume": 2373309.0}, {"date": "2017-07-06", "close": 26.19, "volume": 3006531.0}, {"date": "2017-07-07", "close": 27.09, "volume": 2600190.0}, {"date": "2017-07-10", "close": 27.32, "volume": 3325934.0}, {"date": "2017-07-11", "close": 27.21, "volume": 1628358.0}, {"date": "2017-07-12", "close": 27.11, "volume": 2022558.0}, {"date": "2017-07-13", "close": 26.89, "volume": 1961765.0}, {"date": "2017-07-14", "close": 26.96, "volume": 1822640.0}, {"date": "2017-07-17", "close": 27.22, "volume": 2237171.0}, {"date": "2017-07-18", "close": 27.21, "volume": 1429577.0}, {"date": "2017-07-19", "close": 27.74, "volume": 2077195.0}, {"date": "2017-07-20", "close": 27.6, "volume": 1281770.0}, {"date": "2017-07-21", "close": 27.32, "volume": 1630142.0}, {"date": "2017-07-24", "close": 27.57, "volume": 1181833.0}, {"date": "2017-07-25", "close": 28.6, "volume": 2699874.0}, {"date": "2017-07-26", "close": 28.52, "volume": 1733475.0}, {"date": "2017-07-27", "close": 28.77, "volume": 2404636.0}, {"date": "2017-07-28", "close": 28.25, "volume": 2025036.0}, {"date": "2017-07-31", "close": 28.84, "volume": 1932604.0}, {"date": "2017-08-01", "close": 29.33, "volume": 3187897.0}, {"date": "2017-08-02", "close": 30.49, "volume": 5029552.0}, {"date": "2017-08-03", "close": 30.56, "volume": 5954661.0}, {"date": "2017-08-04", "close": 30.53, "volume": 4519410.0}, {"date": "2017-08-07", "close": 30.49, "volume": 2974310.0}, {"date": "2017-08-08", "close": 29.63, "volume": 3844345.0}, {"date": "2017-08-09", "close": 29.11, "volume": 3023550.0}, {"date": "2017-08-10", "close": 28.43, "volume": 2660729.0}, {"date": "2017-08-11", "close": 28.56, "volume": 1937317.0}, {"date": "2017-08-14", "close": 28.76, "volume": 2459571.0}, {"date": "2017-08-15", "close": 28.96, "volume": 2613311.0}, {"date": "2017-08-16", "close": 27.82, "volume": 2414936.0}, {"date": "2017-08-17", "close": 27.42, "volume": 2357847.0}, {"date": "2017-08-18", "close": 27.66, "volume": 1821134.0}, {"date": "2017-08-21", "close": 27.53, "volume": 1752023.0}, {"date": "2017-08-22", "close": 27.78, "volume": 1419241.0}, {"date": "2017-08-23", "close": 28.1, "volume": 1251776.0}, {"date": "2017-08-24", "close": 28.9, "volume": 5082848.0}, {"date": "2017-08-25", "close": 29.56, "volume": 4599518.0}, {"date": "2017-08-28", "close": 31.47, "volume": 8432239.0}, {"date": "2017-08-29", "close": 32.21, "volume": 4401087.0}, {"date": "2017-08-30", "close": 32.0, "volume": 4819478.0}, {"date": "2017-08-31", "close": 31.31, "volume": 6567271.0}, {"date": "2017-09-01", "close": 32.5, "volume": 3927351.0}, {"date": "2017-09-05", "close": 30.63, "volume": 4581875.0}, {"date": "2017-09-06", "close": 31.26, "volume": 3753216.0}, {"date": "2017-09-07", "close": 31.89, "volume": 1934172.0}, {"date": "2017-09-08", "close": 32.4, "volume": 2604946.0}, {"date": "2017-09-11", "close": 32.71, "volume": 2604575.0}, {"date": "2017-09-12", "close": 32.98, "volume": 2118778.0}, {"date": "2017-09-13", "close": 32.73, "volume": 3289139.0}, {"date": "2017-09-14", "close": 32.15, "volume": 2932517.0}, {"date": "2017-09-15", "close": 32.39, "volume": 4131518.0}, {"date": "2017-09-18", "close": 32.89, "volume": 2426897.0}, {"date": "2017-09-19", "close": 33.67, "volume": 2521482.0}, {"date": "2017-09-20", "close": 33.91, "volume": 1874671.0}, {"date": "2017-09-21", "close": 33.88, "volume": 1662718.0}, {"date": "2017-09-22", "close": 34.24, "volume": 1242856.0}, {"date": "2017-09-25", "close": 35.15, "volume": 3315058.0}, {"date": "2017-09-26", "close": 34.61, "volume": 2968203.0}, {"date": "2017-09-27", "close": 34.68, "volume": 2552153.0}, {"date": "2017-09-28", "close": 35.99, "volume": 2969848.0}, {"date": "2017-09-29", "close": 35.97, "volume": 3373283.0}, {"date": "2017-10-02", "close": 36.1, "volume": 2499619.0}, {"date": "2017-10-03", "close": 36.47, "volume": 2239812.0}, {"date": "2017-10-04", "close": 36.79, "volume": 1937466.0}, {"date": "2017-10-05", "close": 35.85, "volume": 3770818.0}, {"date": "2017-10-06", "close": 35.42, "volume": 3554135.0}, {"date": "2017-10-09", "close": 36.18, "volume": 1937697.0}, {"date": "2017-10-10", "close": 36.19, "volume": 2107897.0}, {"date": "2017-10-11", "close": 36.52, "volume": 1864074.0}, {"date": "2017-10-12", "close": 36.32, "volume": 1874876.0}, {"date": "2017-10-13", "close": 36.38, "volume": 1304605.0}, {"date": "2017-10-16", "close": 36.09, "volume": 1681428.0}, {"date": "2017-10-17", "close": 36.32, "volume": 1551203.0}, {"date": "2017-10-18", "close": 36.09, "volume": 1915858.0}, {"date": "2017-10-19", "close": 36.13, "volume": 1158746.0}, {"date": "2017-10-20", "close": 36.71, "volume": 2496661.0}, {"date": "2017-10-23", "close": 36.27, "volume": 1411862.0}, {"date": "2017-10-24", "close": 36.4, "volume": 1664027.0}, {"date": "2017-10-25", "close": 36.3, "volume": 2548511.0}, {"date": "2017-10-26", "close": 36.1, "volume": 1965125.0}, {"date": "2017-10-27", "close": 36.27, "volume": 1952194.0}, {"date": "2017-10-30", "close": 36.91, "volume": 3324436.0}, {"date": "2017-10-31", "close": 36.95, "volume": 3758308.0}, {"date": "2017-11-01", "close": 39.65, "volume": 5335643.0}, {"date": "2017-11-02", "close": 40.25, "volume": 4398884.0}, {"date": "2017-11-03", "close": 40.14, "volume": 2284027.0}, {"date": "2017-11-06", "close": 42.07, "volume": 2998241.0}, {"date": "2017-11-07", "close": 42.33, "volume": 2477057.0}, {"date": "2017-11-08", "close": 42.32, "volume": 2557255.0}, {"date": "2017-11-09", "close": 42.2, "volume": 2884373.0}, {"date": "2017-11-10", "close": 42.05, "volume": 2245390.0}, {"date": "2017-11-13", "close": 41.85, "volume": 1669117.0}, {"date": "2017-11-14", "close": 42.84, "volume": 3167060.0}, {"date": "2017-11-15", "close": 42.89, "volume": 2474863.0}, {"date": "2017-11-16", "close": 43.8, "volume": 2352614.0}, {"date": "2017-11-17", "close": 44.41, "volume": 2733079.0}, {"date": "2017-11-20", "close": 44.3, "volume": 2488125.0}, {"date": "2017-11-21", "close": 44.79, "volume": 2271228.0}, {"date": "2017-11-22", "close": 44.39, "volume": 1894921.0}, {"date": "2017-11-24", "close": 44.05, "volume": 2556646.0}, {"date": "2017-11-27", "close": 44.76, "volume": 2079823.0}, {"date": "2017-11-28", "close": 45.26, "volume": 3722315.0}, {"date": "2017-11-29", "close": 44.33, "volume": 2274452.0}, {"date": "2017-11-30", "close": 44.48, "volume": 3280236.0}, {"date": "2017-12-01", "close": 44.25, "volume": 2458731.0}, {"date": "2017-12-04", "close": 44.31, "volume": 3207753.0}, {"date": "2017-12-05", "close": 45.9, "volume": 3391703.0}, {"date": "2017-12-06", "close": 45.1, "volume": 1965981.0}, {"date": "2017-12-07", "close": 45.32, "volume": 3216059.0}, {"date": "2017-12-08", "close": 45.69, "volume": 1926674.0}, {"date": "2017-12-11", "close": 46.61, "volume": 2352899.0}, {"date": "2017-12-12", "close": 47.25, "volume": 2586414.0}, {"date": "2017-12-13", "close": 48.06, "volume": 2100782.0}, {"date": "2017-12-14", "close": 47.8, "volume": 2122260.0}, {"date": "2017-12-15", "close": 47.86, "volume": 2907044.0}, {"date": "2017-12-18", "close": 48.44, "volume": 2808737.0}, {"date": "2017-12-19", "close": 47.59, "volume": 1687438.0}, {"date": "2017-12-20", "close": 49.46, "volume": 2534625.0}, {"date": "2017-12-21", "close": 50.15, "volume": 2070770.0}, {"date": "2017-12-22", "close": 50.62, "volume": 1698596.0}, {"date": "2017-12-26", "close": 51.3, "volume": 815372.0}, {"date": "2017-12-27", "close": 51.63, "volume": 1336006.0}, {"date": "2017-12-28", "close": 51.5, "volume": 1314925.0}, {"date": "2017-12-29", "close": 51.22, "volume": 1077116.0}, {"date": "2018-01-02", "close": 51.3, "volume": 2449634.0}, {"date": "2018-01-03", "close": 51.38, "volume": 2332332.0}, {"date": "2018-01-04", "close": 50.97, "volume": 2682640.0}, {"date": "2018-01-05", "close": 51.25, "volume": 2288671.0}, {"date": "2018-01-08", "close": 51.72, "volume": 1783300.0}, {"date": "2018-01-09", "close": 51.26, "volume": 1651002.0}, {"date": "2018-01-10", "close": 51.28, "volume": 1311540.0}, {"date": "2018-01-11", "close": 51.5, "volume": 2083195.0}, {"date": "2018-01-12", "close": 52.51, "volume": 1788310.0}, {"date": "2018-01-16", "close": 52.25, "volume": 2556311.0}, {"date": "2018-01-17", "close": 52.4, "volume": 2252315.0}, {"date": "2018-01-18", "close": 50.91, "volume": 1987758.0}, {"date": "2018-01-19", "close": 50.94, "volume": 1793435.0}, {"date": "2018-01-22", "close": 51.74, "volume": 3242874.0}, {"date": "2018-01-23", "close": 51.72, "volume": 2228244.0}, {"date": "2018-01-24", "close": 49.26, "volume": 4830304.0}, {"date": "2018-01-25", "close": 48.5, "volume": 4077429.0}, {"date": "2018-01-26", "close": 48.81, "volume": 2112050.0}, {"date": "2018-01-29", "close": 46.82, "volume": 3335691.0}, {"date": "2018-01-30", "close": 46.55, "volume": 3127403.0}, {"date": "2018-01-31", "close": 47.96, "volume": 3165731.0}, {"date": "2018-02-01", "close": 47.62, "volume": 1959488.0}, {"date": "2018-02-02", "close": 46.4, "volume": 1946484.0}, {"date": "2018-02-05", "close": 44.99, "volume": 2696504.0}, {"date": "2018-02-06", "close": 46.47, "volume": 3116503.0}, {"date": "2018-02-07", "close": 45.79, "volume": 2322588.0}, {"date": "2018-02-08", "close": 44.36, "volume": 2516349.0}, {"date": "2018-02-09", "close": 44.5, "volume": 2808259.0}, {"date": "2018-02-12", "close": 44.73, "volume": 2388560.0}, {"date": "2018-02-13", "close": 45.26, "volume": 2104884.0}, {"date": "2018-02-14", "close": 46.78, "volume": 1866219.0}, {"date": "2018-02-15", "close": 46.81, "volume": 1952365.0}, {"date": "2018-02-16", "close": 46.4, "volume": 1425406.0}, {"date": "2018-02-20", "close": 45.98, "volume": 3908223.0}, {"date": "2018-02-21", "close": 44.41, "volume": 4368428.0}, {"date": "2018-02-22", "close": 44.09, "volume": 3113687.0}, {"date": "2018-02-23", "close": 45.0, "volume": 2735214.0}, {"date": "2018-02-26", "close": 45.06, "volume": 2211171.0}, {"date": "2018-02-27", "close": 44.4, "volume": 1985059.0}, {"date": "2018-02-28", "close": 42.83, "volume": 2643028.0}, {"date": "2018-03-01", "close": 43.45, "volume": 3178563.0}, {"date": "2018-03-02", "close": 44.08, "volume": 2130601.0}, {"date": "2018-03-05", "close": 44.42, "volume": 1620093.0}, {"date": "2018-03-06", "close": 45.23, "volume": 2441910.0}, {"date": "2018-03-07", "close": 44.95, "volume": 2214598.0}, {"date": "2018-03-08", "close": 45.29, "volume": 2121050.0}, {"date": "2018-03-09", "close": 46.52, "volume": 2397411.0}, {"date": "2018-03-12", "close": 45.99, "volume": 1795464.0}, {"date": "2018-03-13", "close": 46.14, "volume": 1517377.0}, {"date": "2018-03-14", "close": 46.27, "volume": 1515860.0}, {"date": "2018-03-15", "close": 45.59, "volume": 2760250.0}, {"date": "2018-03-16", "close": 46.51, "volume": 3813212.0}, {"date": "2018-03-19", "close": 46.26, "volume": 1767597.0}, {"date": "2018-03-20", "close": 48.01, "volume": 2344080.0}, {"date": "2018-03-21", "close": 49.03, "volume": 2147441.0}, {"date": "2018-03-22", "close": 48.18, "volume": 1717239.0}, {"date": "2018-03-23", "close": 47.81, "volume": 1507258.0}, {"date": "2018-03-26", "close": 49.36, "volume": 1639881.0}, {"date": "2018-03-27", "close": 48.98, "volume": 1549607.0}, {"date": "2018-03-28", "close": 47.56, "volume": 1947260.0}, {"date": "2018-03-29", "close": 48.86, "volume": 1649424.0}, {"date": "2018-04-02", "close": 48.3, "volume": 1346485.0}, {"date": "2018-04-03", "close": 49.69, "volume": 2048505.0}, {"date": "2018-04-04", "close": 50.9, "volume": 2249311.0}, {"date": "2018-04-05", "close": 52.49, "volume": 2041802.0}, {"date": "2018-04-06", "close": 52.26, "volume": 2514007.0}, {"date": "2018-04-09", "close": 52.91, "volume": 2062292.0}, {"date": "2018-04-10", "close": 53.96, "volume": 2385179.0}, {"date": "2018-04-11", "close": 54.57, "volume": 1741138.0}, {"date": "2018-04-12", "close": 54.19, "volume": 1861893.0}, {"date": "2018-04-13", "close": 55.71, "volume": 2382879.0}, {"date": "2018-04-16", "close": 57.17, "volume": 2083912.0}, {"date": "2018-04-17", "close": 57.76, "volume": 1724481.0}, {"date": "2018-04-18", "close": 58.03, "volume": 2306263.0}, {"date": "2018-04-19", "close": 58.24, "volume": 1341855.0}, {"date": "2018-04-20", "close": 58.26, "volume": 1860124.0}, {"date": "2018-04-23", "close": 59.08, "volume": 1972176.0}, {"date": "2018-04-24", "close": 60.39, "volume": 5317762.0}, {"date": "2018-04-25", "close": 59.63, "volume": 2815733.0}, {"date": "2018-04-26", "close": 62.11, "volume": 2143591.0}, {"date": "2018-04-27", "close": 60.44, "volume": 1516986.0}, {"date": "2018-04-30", "close": 60.69, "volume": 3449457.0}, {"date": "2018-05-01", "close": 60.46, "volume": 3117071.0}, {"date": "2018-05-02", "close": 64.48, "volume": 4856667.0}, {"date": "2018-05-03", "close": 65.63, "volume": 3693022.0}, {"date": "2018-05-04", "close": 66.05, "volume": 2540326.0}, {"date": "2018-05-07", "close": 65.6, "volume": 2389366.0}, {"date": "2018-05-08", "close": 67.1, "volume": 3870844.0}, {"date": "2018-05-09", "close": 67.97, "volume": 2786210.0}, {"date": "2018-05-10", "close": 67.45, "volume": 2346052.0}, {"date": "2018-05-11", "close": 67.62, "volume": 2056799.0}, {"date": "2018-05-14", "close": 69.04, "volume": 1743288.0}, {"date": "2018-05-15", "close": 68.9, "volume": 1983244.0}, {"date": "2018-05-16", "close": 68.96, "volume": 2355635.0}, {"date": "2018-05-17", "close": 72.43, "volume": 2963242.0}, {"date": "2018-05-18", "close": 72.96, "volume": 2915809.0}, {"date": "2018-05-21", "close": 75.14, "volume": 3514411.0}, {"date": "2018-05-22", "close": 72.94, "volume": 2907475.0}, {"date": "2018-05-23", "close": 73.67, "volume": 1762245.0}, {"date": "2018-05-24", "close": 75.55, "volume": 2872977.0}, {"date": "2018-05-25", "close": 72.69, "volume": 3152746.0}, {"date": "2018-05-29", "close": 74.85, "volume": 2734444.0}, {"date": "2018-05-30", "close": 77.59, "volume": 3026707.0}, {"date": "2018-05-31", "close": 77.18, "volume": 4654285.0}, {"date": "2018-06-01", "close": 81.65, "volume": 4856768.0}, {"date": "2018-06-04", "close": 81.0, "volume": 5185141.0}, {"date": "2018-06-05", "close": 79.03, "volume": 4415881.0}, {"date": "2018-06-06", "close": 75.85, "volume": 5814190.0}, {"date": "2018-06-07", "close": 76.75, "volume": 2189618.0}, {"date": "2018-06-08", "close": 77.19, "volume": 1636808.0}, {"date": "2018-06-11", "close": 76.28, "volume": 4193229.0}, {"date": "2018-06-12", "close": 72.88, "volume": 4976464.0}, {"date": "2018-06-13", "close": 73.05, "volume": 4659459.0}, {"date": "2018-06-14", "close": 72.96, "volume": 3907562.0}, {"date": "2018-06-15", "close": 72.3, "volume": 40981750.0}, {"date": "2018-06-18", "close": 74.2, "volume": 4226572.0}, {"date": "2018-06-19", "close": 74.7, "volume": 3706358.0}, {"date": "2018-06-20", "close": 74.59, "volume": 2763253.0}, {"date": "2018-06-21", "close": 72.0, "volume": 3179811.0}, {"date": "2018-06-22", "close": 71.19, "volume": 5140535.0}, {"date": "2018-06-25", "close": 67.29, "volume": 5582211.0}, {"date": "2018-06-26", "close": 67.56, "volume": 3755608.0}, {"date": "2018-06-27", "close": 66.49, "volume": 3145433.0}, {"date": "2018-06-28", "close": 66.98, "volume": 2237079.0}, {"date": "2018-06-29", "close": 68.43, "volume": 3159793.0}, {"date": "2018-07-02", "close": 68.36, "volume": 2864583.0}, {"date": "2018-07-03", "close": 69.04, "volume": 2207147.0}, {"date": "2018-07-05", "close": 67.28, "volume": 3655057.0}, {"date": "2018-07-06", "close": 68.6, "volume": 2211681.0}, {"date": "2018-07-09", "close": 70.0, "volume": 2537322.0}, {"date": "2018-07-10", "close": 68.95, "volume": 2884250.0}, {"date": "2018-07-11", "close": 67.26, "volume": 2532202.0}, {"date": "2018-07-12", "close": 67.92, "volume": 1853690.0}, {"date": "2018-07-13", "close": 68.68, "volume": 1606018.0}, {"date": "2018-07-16", "close": 68.9, "volume": 2453907.0}, {"date": "2018-07-17", "close": 70.57, "volume": 3308718.0}, {"date": "2018-07-18", "close": 71.6, "volume": 2996094.0}, {"date": "2018-07-19", "close": 71.81, "volume": 1559038.0}, {"date": "2018-07-20", "close": 71.02, "volume": 1578111.0}, {"date": "2018-07-23", "close": 70.96, "volume": 1666552.0}, {"date": "2018-07-24", "close": 70.9, "volume": 1652219.0}, {"date": "2018-07-25", "close": 72.05, "volume": 1542619.0}, {"date": "2018-07-26", "close": 74.41, "volume": 2725318.0}, {"date": "2018-07-27", "close": 74.07, "volume": 2030773.0}, {"date": "2018-07-30", "close": 74.91, "volume": 1977212.0}, {"date": "2018-07-31", "close": 74.58, "volume": 1843249.0}, {"date": "2018-08-01", "close": 73.81, "volume": 2588659.0}, {"date": "2018-08-02", "close": 68.91, "volume": 5437096.0}, {"date": "2018-08-03", "close": 67.65, "volume": 3625270.0}, {"date": "2018-08-06", "close": 68.2, "volume": 2498761.0}, {"date": "2018-08-07", "close": 69.11, "volume": 2113187.0}, {"date": "2018-08-08", "close": 69.42, "volume": 4170364.0}, {"date": "2018-08-09", "close": 68.36, "volume": 3230349.0}, {"date": "2018-08-10", "close": 69.02, "volume": 2015813.0}, {"date": "2018-08-13", "close": 68.55, "volume": 2360993.0}, {"date": "2018-08-14", "close": 69.03, "volume": 1866391.0}, {"date": "2018-08-15", "close": 67.37, "volume": 2214435.0}, {"date": "2018-08-16", "close": 67.75, "volume": 1593310.0}, {"date": "2018-08-17", "close": 68.64, "volume": 1570141.0}, {"date": "2018-08-20", "close": 70.68, "volume": 1819069.0}, {"date": "2018-08-21", "close": 71.26, "volume": 1494321.0}, {"date": "2018-08-22", "close": 71.41, "volume": 1283087.0}, {"date": "2018-08-23", "close": 72.87, "volume": 2205724.0}, {"date": "2018-08-24", "close": 73.58, "volume": 1355845.0}, {"date": "2018-08-27", "close": 73.89, "volume": 1495111.0}, {"date": "2018-08-28", "close": 73.98, "volume": 2011300.0}, {"date": "2018-08-29", "close": 74.63, "volume": 1708201.0}, {"date": "2018-08-30", "close": 74.67, "volume": 1808547.0}, {"date": "2018-08-31", "close": 74.52, "volume": 2111686.0}, {"date": "2018-09-04", "close": 76.19, "volume": 1998410.0}, {"date": "2018-09-05", "close": 73.84, "volume": 2331805.0}, {"date": "2018-09-06", "close": 72.01, "volume": 1812547.0}, {"date": "2018-09-07", "close": 70.81, "volume": 1767740.0}, {"date": "2018-09-10", "close": 71.19, "volume": 1541067.0}, {"date": "2018-09-11", "close": 71.75, "volume": 1604239.0}, {"date": "2018-09-12", "close": 70.65, "volume": 2057170.0}, {"date": "2018-09-13", "close": 72.03, "volume": 2266391.0}, {"date": "2018-09-14", "close": 70.39, "volume": 2512046.0}, {"date": "2018-09-17", "close": 68.92, "volume": 2171655.0}, {"date": "2018-09-18", "close": 69.52, "volume": 2718271.0}, {"date": "2018-09-19", "close": 65.5, "volume": 3998133.0}, {"date": "2018-09-20", "close": 65.94, "volume": 2854845.0}, {"date": "2018-09-21", "close": 66.88, "volume": 5066070.0}, {"date": "2018-09-24", "close": 69.59, "volume": 2738965.0}, {"date": "2018-09-25", "close": 70.76, "volume": 2333274.0}, {"date": "2018-09-26", "close": 71.12, "volume": 1968119.0}, {"date": "2018-09-27", "close": 69.77, "volume": 1952934.0}, {"date": "2018-09-28", "close": 69.9, "volume": 1832078.0}, {"date": "2018-10-01", "close": 69.56, "volume": 1857873.0}, {"date": "2018-10-02", "close": 68.56, "volume": 2391834.0}, {"date": "2018-10-03", "close": 71.35, "volume": 2262071.0}, {"date": "2018-10-04", "close": 70.21, "volume": 1622482.0}, {"date": "2018-10-05", "close": 69.21, "volume": 1743862.0}, {"date": "2018-10-08", "close": 67.61, "volume": 1781420.0}, {"date": "2018-10-09", "close": 68.64, "volume": 1786031.0}, {"date": "2018-10-10", "close": 65.88, "volume": 2222732.0}, {"date": "2018-10-11", "close": 66.04, "volume": 2975318.0}, {"date": "2018-10-12", "close": 66.47, "volume": 1874143.0}, {"date": "2018-10-15", "close": 64.66, "volume": 1727799.0}, {"date": "2018-10-16", "close": 67.27, "volume": 2150953.0}, {"date": "2018-10-17", "close": 66.78, "volume": 2174053.0}, {"date": "2018-10-18", "close": 67.95, "volume": 1944543.0}, {"date": "2018-10-19", "close": 63.17, "volume": 3095086.0}, {"date": "2018-10-22", "close": 64.8, "volume": 2011268.0}, {"date": "2018-10-23", "close": 64.41, "volume": 2556499.0}, {"date": "2018-10-24", "close": 61.01, "volume": 2088654.0}, {"date": "2018-10-25", "close": 63.15, "volume": 2591485.0}, {"date": "2018-10-26", "close": 61.99, "volume": 2637986.0}, {"date": "2018-10-29", "close": 62.15, "volume": 2097921.0}, {"date": "2018-10-30", "close": 63.26, "volume": 2112685.0}, {"date": "2018-10-31", "close": 67.44, "volume": 3983292.0}, {"date": "2018-11-01", "close": 67.26, "volume": 2729536.0}, {"date": "2018-11-02", "close": 66.49, "volume": 1863966.0}, {"date": "2018-11-05", "close": 65.19, "volume": 1438993.0}, {"date": "2018-11-06", "close": 65.5, "volume": 1667408.0}, {"date": "2018-11-07", "close": 68.13, "volume": 1618606.0}, {"date": "2018-11-08", "close": 65.74, "volume": 1587428.0}, {"date": "2018-11-09", "close": 64.7, "volume": 1541877.0}, {"date": "2018-11-12", "close": 63.44, "volume": 1587610.0}, {"date": "2018-11-13", "close": 60.81, "volume": 3513230.0}, {"date": "2018-11-14", "close": 61.85, "volume": 2321675.0}, {"date": "2018-11-15", "close": 63.09, "volume": 1870248.0}, {"date": "2018-11-16", "close": 63.83, "volume": 1924454.0}, {"date": "2018-11-19", "close": 62.33, "volume": 2789588.0}, {"date": "2018-11-20", "close": 59.25, "volume": 2420885.0}, {"date": "2018-11-21", "close": 59.86, "volume": 2316013.0}, {"date": "2018-11-23", "close": 57.17, "volume": 967194.0}, {"date": "2018-11-26", "close": 60.44, "volume": 1974010.0}, {"date": "2018-11-27", "close": 60.17, "volume": 1551353.0}, {"date": "2018-11-28", "close": 61.76, "volume": 1675320.0}, {"date": "2018-11-29", "close": 61.68, "volume": 1578412.0}, {"date": "2018-11-30", "close": 62.47, "volume": 2341147.0}, {"date": "2018-12-03", "close": 58.85, "volume": 4043526.0}, {"date": "2018-12-04", "close": 58.14, "volume": 2934315.0}, {"date": "2018-12-06", "close": 57.8, "volume": 2547347.0}, {"date": "2018-12-07", "close": 56.85, "volume": 2364282.0}, {"date": "2018-12-10", "close": 54.95, "volume": 2306780.0}, {"date": "2018-12-11", "close": 55.11, "volume": 2183024.0}, {"date": "2018-12-12", "close": 57.06, "volume": 2156585.0}, {"date": "2018-12-13", "close": 55.81, "volume": 1837236.0}, {"date": "2018-12-14", "close": 54.08, "volume": 1961296.0}, {"date": "2018-12-17", "close": 52.68, "volume": 2022188.0}, {"date": "2018-12-18", "close": 52.39, "volume": 2250299.0}, {"date": "2018-12-19", "close": 51.52, "volume": 2924149.0}, {"date": "2018-12-20", "close": 50.69, "volume": 3139651.0}, {"date": "2018-12-21", "close": 49.36, "volume": 5036119.0}, {"date": "2018-12-24", "close": 46.77, "volume": 885269.0}, {"date": "2018-12-26", "close": 50.82, "volume": 1656995.0}, {"date": "2018-12-27", "close": 51.61, "volume": 1618026.0}, {"date": "2018-12-28", "close": 51.09, "volume": 1379813.0}, {"date": "2018-12-31", "close": 51.12, "volume": 1708049.0}, {"date": "2019-01-02", "close": 51.3, "volume": 2630896.0}, {"date": "2019-01-03", "close": 49.07, "volume": 3401307.0}, {"date": "2019-01-04", "close": 51.72, "volume": 3074378.0}, {"date": "2019-01-07", "close": 52.34, "volume": 2543266.0}, {"date": "2019-01-08", "close": 51.82, "volume": 2336280.0}, {"date": "2019-01-09", "close": 52.95, "volume": 2276393.0}, {"date": "2019-01-10", "close": 53.32, "volume": 2384628.0}, {"date": "2019-01-11", "close": 53.52, "volume": 1631668.0}, {"date": "2019-01-14", "close": 53.09, "volume": 1786568.0}, {"date": "2019-01-15", "close": 52.86, "volume": 1023205.0}, {"date": "2019-01-16", "close": 53.3, "volume": 1389787.0}, {"date": "2019-01-17", "close": 55.08, "volume": 2011593.0}, {"date": "2019-01-18", "close": 55.97, "volume": 2474222.0}, {"date": "2019-01-22", "close": 54.35, "volume": 3002018.0}, {"date": "2019-01-23", "close": 54.21, "volume": 1232368.0}, {"date": "2019-01-24", "close": 53.85, "volume": 1667834.0}, {"date": "2019-01-25", "close": 55.06, "volume": 2199401.0}, {"date": "2019-01-28", "close": 53.63, "volume": 1875398.0}, {"date": "2019-01-29", "close": 54.1, "volume": 1575394.0}, {"date": "2019-01-30", "close": 55.9, "volume": 2439019.0}, {"date": "2019-01-31", "close": 56.34, "volume": 3533750.0}, {"date": "2019-02-01", "close": 55.2, "volume": 1441518.0}, {"date": "2019-02-04", "close": 55.14, "volume": 1549164.0}, {"date": "2019-02-05", "close": 56.42, "volume": 1648425.0}, {"date": "2019-02-06", "close": 56.48, "volume": 1976098.0}, {"date": "2019-02-07", "close": 54.76, "volume": 2540813.0}, {"date": "2019-02-08", "close": 53.95, "volume": 1615046.0}, {"date": "2019-02-11", "close": 54.96, "volume": 1976642.0}, {"date": "2019-02-12", "close": 54.77, "volume": 2013916.0}, {"date": "2019-02-13", "close": 56.17, "volume": 1339339.0}, {"date": "2019-02-14", "close": 57.05, "volume": 2086373.0}, {"date": "2019-02-15", "close": 57.89, "volume": 1663333.0}, {"date": "2019-02-19", "close": 57.58, "volume": 1763701.0}, {"date": "2019-02-20", "close": 56.1, "volume": 2611786.0}, {"date": "2019-02-21", "close": 55.25, "volume": 2383086.0}, {"date": "2019-02-22", "close": 55.52, "volume": 2309042.0}, {"date": "2019-02-25", "close": 54.72, "volume": 1882297.0}, {"date": "2019-02-26", "close": 53.7, "volume": 1952242.0}, {"date": "2019-02-27", "close": 52.97, "volume": 1810315.0}, {"date": "2019-02-28", "close": 51.2, "volume": 2937600.0}, {"date": "2019-03-01", "close": 52.03, "volume": 2095425.0}, {"date": "2019-03-04", "close": 52.07, "volume": 2335613.0}, {"date": "2019-03-05", "close": 51.52, "volume": 2592794.0}, {"date": "2019-03-06", "close": 50.57, "volume": 3208813.0}, {"date": "2019-03-07", "close": 49.83, "volume": 2028666.0}, {"date": "2019-03-08", "close": 48.8, "volume": 1780144.0}, {"date": "2019-03-11", "close": 50.07, "volume": 2313921.0}, {"date": "2019-03-12", "close": 50.7, "volume": 2069867.0}, {"date": "2019-03-13", "close": 51.71, "volume": 2732834.0}, {"date": "2019-03-14", "close": 52.16, "volume": 2311547.0}, {"date": "2019-03-15", "close": 52.2, "volume": 4327510.0}, {"date": "2019-03-18", "close": 52.77, "volume": 2128030.0}, {"date": "2019-03-19", "close": 52.11, "volume": 1937524.0}, {"date": "2019-03-20", "close": 51.45, "volume": 1880040.0}, {"date": "2019-03-21", "close": 52.32, "volume": 1646563.0}, {"date": "2019-03-22", "close": 50.61, "volume": 1906741.0}, {"date": "2019-03-25", "close": 50.67, "volume": 1522492.0}, {"date": "2019-03-26", "close": 51.26, "volume": 945011.0}, {"date": "2019-03-27", "close": 50.82, "volume": 1640812.0}, {"date": "2019-03-28", "close": 50.25, "volume": 1771192.0}, {"date": "2019-03-29", "close": 49.27, "volume": 1930111.0}, {"date": "2019-04-01", "close": 49.12, "volume": 1710999.0}, {"date": "2019-04-02", "close": 48.84, "volume": 2833568.0}, {"date": "2019-04-03", "close": 49.12, "volume": 2294269.0}, {"date": "2019-04-04", "close": 49.73, "volume": 1365199.0}, {"date": "2019-04-05", "close": 50.05, "volume": 2051310.0}, {"date": "2019-04-08", "close": 49.18, "volume": 2114579.0}, {"date": "2019-04-09", "close": 48.17, "volume": 1568709.0}, {"date": "2019-04-10", "close": 50.04, "volume": 2662302.0}, {"date": "2019-04-11", "close": 50.48, "volume": 2299413.0}, {"date": "2019-04-12", "close": 50.25, "volume": 2636240.0}, {"date": "2019-04-15", "close": 48.49, "volume": 2097781.0}, {"date": "2019-04-16", "close": 48.0, "volume": 2514192.0}, {"date": "2019-04-17", "close": 48.42, "volume": 1908411.0}, {"date": "2019-04-18", "close": 47.34, "volume": 1805593.0}, {"date": "2019-04-22", "close": 48.85, "volume": 2601279.0}, {"date": "2019-04-23", "close": 48.59, "volume": 2042842.0}, {"date": "2019-04-24", "close": 47.98, "volume": 2076072.0}, {"date": "2019-04-25", "close": 49.49, "volume": 2830934.0}, {"date": "2019-04-26", "close": 48.56, "volume": 2010428.0}, {"date": "2019-04-29", "close": 48.55, "volume": 2154069.0}, {"date": "2019-04-30", "close": 47.73, "volume": 2241134.0}, {"date": "2019-05-01", "close": 47.76, "volume": 3914415.0}, {"date": "2019-05-02", "close": 46.19, "volume": 4343954.0}, {"date": "2019-05-03", "close": 46.74, "volume": 2310275.0}, {"date": "2019-05-06", "close": 45.44, "volume": 2332477.0}, {"date": "2019-05-07", "close": 45.47, "volume": 2098067.0}, {"date": "2019-05-08", "close": 43.72, "volume": 2918401.0}, {"date": "2019-05-09", "close": 43.56, "volume": 2116623.0}, {"date": "2019-05-10", "close": 43.91, "volume": 2935882.0}, {"date": "2019-05-13", "close": 42.67, "volume": 2526736.0}, {"date": "2019-05-14", "close": 43.63, "volume": 1764510.0}, {"date": "2019-05-15", "close": 43.71, "volume": 1894717.0}, {"date": "2019-05-16", "close": 44.69, "volume": 2144233.0}, {"date": "2019-05-17", "close": 42.94, "volume": 1869331.0}, {"date": "2019-05-20", "close": 43.34, "volume": 2021308.0}, {"date": "2019-05-21", "close": 44.13, "volume": 1969008.0}, {"date": "2019-05-22", "close": 42.7, "volume": 2284963.0}, {"date": "2019-05-23", "close": 40.96, "volume": 2467959.0}, {"date": "2019-05-24", "close": 41.11, "volume": 1738144.0}, {"date": "2019-05-28", "close": 40.89, "volume": 2089842.0}, {"date": "2019-05-29", "close": 40.99, "volume": 1795033.0}, {"date": "2019-05-30", "close": 39.6, "volume": 1586474.0}, {"date": "2019-05-31", "close": 37.98, "volume": 2585635.0}, {"date": "2019-06-03", "close": 38.66, "volume": 2338282.0}, {"date": "2019-06-04", "close": 39.67, "volume": 2463408.0}, {"date": "2019-06-05", "close": 40.83, "volume": 2840520.0}, {"date": "2019-06-06", "close": 40.07, "volume": 2200506.0}, {"date": "2019-06-07", "close": 40.09, "volume": 1744759.0}, {"date": "2019-06-10", "close": 40.22, "volume": 2115684.0}, {"date": "2019-06-11", "close": 40.52, "volume": 1889190.0}, {"date": "2019-06-12", "close": 39.59, "volume": 1462075.0}, {"date": "2019-06-13", "close": 40.4, "volume": 1400281.0}, {"date": "2019-06-14", "close": 40.3, "volume": 1354919.0}, {"date": "2019-06-17", "close": 40.94, "volume": 1634251.0}, {"date": "2019-06-18", "close": 41.42, "volume": 1905854.0}, {"date": "2019-06-19", "close": 41.43, "volume": 1807340.0}, {"date": "2019-06-20", "close": 43.65, "volume": 3215765.0}, {"date": "2019-06-21", "close": 44.12, "volume": 3816955.0}, {"date": "2019-06-24", "close": 43.84, "volume": 2105438.0}, {"date": "2019-06-25", "close": 43.88, "volume": 2528593.0}, {"date": "2019-06-26", "close": 44.42, "volume": 2517354.0}, {"date": "2019-06-27", "close": 45.24, "volume": 1689200.0}, {"date": "2019-06-28", "close": 46.28, "volume": 3000498.0}, {"date": "2019-07-01", "close": 45.95, "volume": 2094282.0}, {"date": "2019-07-02", "close": 45.65, "volume": 2706725.0}, {"date": "2019-07-03", "close": 45.35, "volume": 1017492.0}, {"date": "2019-07-05", "close": 45.83, "volume": 1172655.0}, {"date": "2019-07-08", "close": 45.89, "volume": 2022093.0}, {"date": "2019-07-09", "close": 46.35, "volume": 1595096.0}, {"date": "2019-07-10", "close": 46.94, "volume": 1508136.0}, {"date": "2019-07-11", "close": 48.15, "volume": 1905063.0}, {"date": "2019-07-12", "close": 48.54, "volume": 1458005.0}, {"date": "2019-07-15", "close": 47.99, "volume": 1475346.0}, {"date": "2019-07-16", "close": 47.83, "volume": 1930494.0}, {"date": "2019-07-17", "close": 47.55, "volume": 2077986.0}, {"date": "2019-07-18", "close": 48.16, "volume": 1659345.0}, {"date": "2019-07-19", "close": 48.53, "volume": 1286413.0}, {"date": "2019-07-22", "close": 48.2, "volume": 1207817.0}, {"date": "2019-07-23", "close": 48.36, "volume": 1533703.0}, {"date": "2019-07-24", "close": 49.51, "volume": 1318603.0}, {"date": "2019-07-25", "close": 49.32, "volume": 1491695.0}, {"date": "2019-07-26", "close": 49.6, "volume": 1276879.0}, {"date": "2019-07-29", "close": 49.58, "volume": 1177532.0}, {"date": "2019-07-30", "close": 50.09, "volume": 1376249.0}, {"date": "2019-07-31", "close": 49.77, "volume": 2237881.0}, {"date": "2019-08-01", "close": 52.19, "volume": 3440424.0}, {"date": "2019-08-02", "close": 51.13, "volume": 2561052.0}, {"date": "2019-08-05", "close": 48.8, "volume": 2751501.0}, {"date": "2019-08-06", "close": 49.39, "volume": 2084277.0}, {"date": "2019-08-07", "close": 50.35, "volume": 2576882.0}, {"date": "2019-08-08", "close": 51.04, "volume": 1973719.0}, {"date": "2019-08-09", "close": 48.56, "volume": 2037193.0}, {"date": "2019-08-12", "close": 46.68, "volume": 2695739.0}, {"date": "2019-08-13", "close": 47.0, "volume": 2018990.0}, {"date": "2019-08-14", "close": 44.28, "volume": 2520275.0}, {"date": "2019-08-15", "close": 43.86, "volume": 2630935.0}, {"date": "2019-08-16", "close": 44.35, "volume": 2902636.0}, {"date": "2019-08-19", "close": 45.88, "volume": 2076058.0}, {"date": "2019-08-20", "close": 45.8, "volume": 2046619.0}, {"date": "2019-08-21", "close": 45.37, "volume": 2058224.0}, {"date": "2019-08-22", "close": 45.62, "volume": 1810073.0}, {"date": "2019-08-23", "close": 43.63, "volume": 2384496.0}, {"date": "2019-08-26", "close": 43.88, "volume": 1352190.0}, {"date": "2019-08-27", "close": 43.15, "volume": 3113227.0}, {"date": "2019-08-28", "close": 43.34, "volume": 1443978.0}, {"date": "2019-08-29", "close": 44.51, "volume": 1783132.0}, {"date": "2019-08-30", "close": 44.36, "volume": 1354483.0}, {"date": "2019-09-03", "close": 45.17, "volume": 2150656.0}, {"date": "2019-09-04", "close": 45.81, "volume": 1407086.0}, {"date": "2019-09-05", "close": 47.62, "volume": 3734518.0}, {"date": "2019-09-06", "close": 48.64, "volume": 2449182.0}, {"date": "2019-09-09", "close": 50.43, "volume": 2393832.0}, {"date": "2019-09-10", "close": 51.16, "volume": 2006058.0}, {"date": "2019-09-11", "close": 51.26, "volume": 1895555.0}, {"date": "2019-09-12", "close": 50.69, "volume": 1514514.0}, {"date": "2019-09-13", "close": 51.38, "volume": 1738081.0}, {"date": "2019-09-16", "close": 53.78, "volume": 3484939.0}, {"date": "2019-09-17", "close": 53.04, "volume": 2262289.0}, {"date": "2019-09-18", "close": 53.05, "volume": 1633832.0}, {"date": "2019-09-19", "close": 52.78, "volume": 1507859.0}, {"date": "2019-09-20", "close": 52.63, "volume": 3709532.0}, {"date": "2019-09-23", "close": 53.17, "volume": 1495584.0}, {"date": "2019-09-24", "close": 52.25, "volume": 2027399.0}, {"date": "2019-09-25", "close": 53.34, "volume": 1546557.0}, {"date": "2019-09-26", "close": 53.51, "volume": 1421693.0}, {"date": "2019-09-27", "close": 53.58, "volume": 1890171.0}, {"date": "2019-09-30", "close": 53.64, "volume": 1294647.0}, {"date": "2019-10-01", "close": 53.3, "volume": 1742028.0}, {"date": "2019-10-02", "close": 51.63, "volume": 1704761.0}, {"date": "2019-10-03", "close": 52.79, "volume": 1395953.0}, {"date": "2019-10-04", "close": 53.58, "volume": 842554.0}, {"date": "2019-10-07", "close": 52.97, "volume": 1572759.0}, {"date": "2019-10-08", "close": 52.09, "volume": 1057750.0}, {"date": "2019-10-09", "close": 52.26, "volume": 1214152.0}, {"date": "2019-10-10", "close": 53.17, "volume": 1191522.0}, {"date": "2019-10-11", "close": 53.88, "volume": 1071615.0}, {"date": "2019-10-14", "close": 53.67, "volume": 714554.0}, {"date": "2019-10-15", "close": 54.69, "volume": 1110041.0}, {"date": "2019-10-16", "close": 53.64, "volume": 1303777.0}, {"date": "2019-10-17", "close": 55.1, "volume": 1541675.0}, {"date": "2019-10-18", "close": 54.8, "volume": 1533424.0}, {"date": "2019-10-21", "close": 55.25, "volume": 1506729.0}, {"date": "2019-10-22", "close": 55.55, "volume": 1372507.0}, {"date": "2019-10-23", "close": 55.63, "volume": 1278311.0}, {"date": "2019-10-24", "close": 56.04, "volume": 1640978.0}, {"date": "2019-10-25", "close": 57.42, "volume": 1203101.0}, {"date": "2019-10-28", "close": 58.25, "volume": 1748080.0}, {"date": "2019-10-29", "close": 58.0, "volume": 1362220.0}, {"date": "2019-10-30", "close": 56.87, "volume": 2144304.0}, {"date": "2019-10-31", "close": 54.94, "volume": 2772111.0}, {"date": "2019-11-01", "close": 54.34, "volume": 2566830.0}, {"date": "2019-11-04", "close": 54.32, "volume": 1860640.0}, {"date": "2019-11-05", "close": 55.89, "volume": 2719415.0}, {"date": "2019-11-06", "close": 53.42, "volume": 1882709.0}, {"date": "2019-11-07", "close": 54.74, "volume": 1987508.0}, {"date": "2019-11-08", "close": 54.14, "volume": 1140391.0}, {"date": "2019-11-11", "close": 54.13, "volume": 803320.0}, {"date": "2019-11-12", "close": 53.44, "volume": 1591165.0}, {"date": "2019-11-13", "close": 52.59, "volume": 1150092.0}, {"date": "2019-11-14", "close": 53.88, "volume": 1739782.0}, {"date": "2019-11-15", "close": 52.54, "volume": 1701934.0}, {"date": "2019-11-18", "close": 53.91, "volume": 1979287.0}, {"date": "2019-11-19", "close": 52.3, "volume": 1884077.0}, {"date": "2019-11-20", "close": 52.36, "volume": 2089101.0}, {"date": "2019-11-21", "close": 53.34, "volume": 1521078.0}, {"date": "2019-11-22", "close": 52.97, "volume": 1257922.0}, {"date": "2019-11-25", "close": 53.35, "volume": 1763326.0}, {"date": "2019-11-26", "close": 52.65, "volume": 2503532.0}, {"date": "2019-11-27", "close": 52.3, "volume": 1205517.0}, {"date": "2019-11-29", "close": 51.55, "volume": 549842.0}, {"date": "2019-12-02", "close": 52.72, "volume": 2299369.0}, {"date": "2019-12-03", "close": 51.86, "volume": 1557265.0}, {"date": "2019-12-04", "close": 50.78, "volume": 2057546.0}, {"date": "2019-12-05", "close": 50.75, "volume": 2318923.0}, {"date": "2019-12-06", "close": 50.94, "volume": 1320738.0}, {"date": "2019-12-09", "close": 49.41, "volume": 1238571.0}, {"date": "2019-12-10", "close": 50.06, "volume": 1097225.0}, {"date": "2019-12-11", "close": 50.1, "volume": 1746154.0}, {"date": "2019-12-12", "close": 50.45, "volume": 1069460.0}, {"date": "2019-12-13", "close": 50.19, "volume": 1249441.0}, {"date": "2019-12-16", "close": 51.54, "volume": 1612091.0}, {"date": "2019-12-17", "close": 50.87, "volume": 1762163.0}, {"date": "2019-12-18", "close": 50.79, "volume": 1648054.0}, {"date": "2019-12-19", "close": 50.95, "volume": 1161763.0}, {"date": "2019-12-20", "close": 51.46, "volume": 4032650.0}, {"date": "2019-12-23", "close": 51.76, "volume": 1378856.0}, {"date": "2019-12-24", "close": 51.62, "volume": 253254.0}, {"date": "2019-12-26", "close": 51.51, "volume": 712038.0}, {"date": "2019-12-27", "close": 50.98, "volume": 930602.0}, {"date": "2019-12-30", "close": 49.83, "volume": 811219.0}, {"date": "2019-12-31", "close": 50.71, "volume": 1246218.0}, {"date": "2020-01-02", "close": 51.39, "volume": 1184446.0}, {"date": "2020-01-03", "close": 48.18, "volume": 3178452.0}, {"date": "2020-01-06", "close": 48.0, "volume": 2523416.0}, {"date": "2020-01-07", "close": 48.35, "volume": 1475946.0}, {"date": "2020-01-08", "close": 47.71, "volume": 1842838.0}, {"date": "2020-01-09", "close": 48.16, "volume": 1300283.0}, {"date": "2020-01-10", "close": 48.69, "volume": 1150822.0}, {"date": "2020-01-13", "close": 48.33, "volume": 842765.0}, {"date": "2020-01-14", "close": 48.52, "volume": 1287436.0}, {"date": "2020-01-15", "close": 46.64, "volume": 1564324.0}, {"date": "2020-01-16", "close": 46.93, "volume": 1635695.0}, {"date": "2020-01-17", "close": 46.92, "volume": 1346119.0}, {"date": "2020-01-21", "close": 46.84, "volume": 1564532.0}, {"date": "2020-01-22", "close": 46.5, "volume": 1669126.0}, {"date": "2020-01-23", "close": 46.2, "volume": 2276920.0}, {"date": "2020-01-24", "close": 46.53, "volume": 2736471.0}, {"date": "2020-01-27", "close": 44.13, "volume": 3119555.0}, {"date": "2020-01-28", "close": 45.6, "volume": 8197617.0}, {"date": "2020-01-29", "close": 45.98, "volume": 8655496.0}, {"date": "2020-01-30", "close": 45.19, "volume": 1753942.0}, {"date": "2020-01-31", "close": 44.92, "volume": 2087356.0}, {"date": "2020-02-03", "close": 43.14, "volume": 1781441.0}, {"date": "2020-02-04", "close": 42.74, "volume": 2054547.0}, {"date": "2020-02-05", "close": 44.31, "volume": 1647498.0}, {"date": "2020-02-06", "close": 43.44, "volume": 1508296.0}, {"date": "2020-02-07", "close": 43.52, "volume": 1142472.0}, {"date": "2020-02-10", "close": 43.39, "volume": 1224939.0}, {"date": "2020-02-11", "close": 44.45, "volume": 1359821.0}, {"date": "2020-02-12", "close": 44.8, "volume": 1635586.0}, {"date": "2020-02-13", "close": 43.58, "volume": 3226560.0}, {"date": "2020-02-14", "close": 43.32, "volume": 2506957.0}, {"date": "2020-02-18", "close": 42.52, "volume": 1392435.0}, {"date": "2020-02-19", "close": 42.82, "volume": 1511003.0}, {"date": "2020-02-20", "close": 42.61, "volume": 2929878.0}, {"date": "2020-02-21", "close": 43.03, "volume": 2318564.0}, {"date": "2020-02-24", "close": 39.86, "volume": 2661737.0}, {"date": "2020-02-25", "close": 38.13, "volume": 4453241.0}, {"date": "2020-02-26", "close": 35.98, "volume": 3786034.0}, {"date": "2020-02-27", "close": 32.36, "volume": 3897869.0}, {"date": "2020-02-28", "close": 33.68, "volume": 4502529.0}, {"date": "2020-03-02", "close": 34.04, "volume": 3502325.0}, {"date": "2020-03-03", "close": 33.11, "volume": 4490138.0}, {"date": "2020-03-04", "close": 32.79, "volume": 2684831.0}, {"date": "2020-03-05", "close": 30.84, "volume": 3112196.0}, {"date": "2020-03-06", "close": 28.61, "volume": 3664974.0}, {"date": "2020-03-09", "close": 24.1, "volume": 7556065.0}, {"date": "2020-03-10", "close": 23.87, "volume": 4635787.0}, {"date": "2020-03-11", "close": 22.12, "volume": 4903395.0}, {"date": "2020-03-12", "close": 19.44, "volume": 5150484.0}, {"date": "2020-03-13", "close": 22.66, "volume": 5499464.0}, {"date": "2020-03-16", "close": 21.21, "volume": 5837607.0}, {"date": "2020-03-17", "close": 21.45, "volume": 5297180.0}, {"date": "2020-03-18", "close": 22.26, "volume": 4797755.0}, {"date": "2020-03-19", "close": 20.98, "volume": 4162120.0}, {"date": "2020-03-20", "close": 22.28, "volume": 4997312.0}, {"date": "2020-03-23", "close": 18.66, "volume": 3806593.0}, {"date": "2020-03-24", "close": 19.31, "volume": 3493016.0}, {"date": "2020-03-25", "close": 21.56, "volume": 3126495.0}, {"date": "2020-03-26", "close": 23.95, "volume": 4035621.0}, {"date": "2020-03-27", "close": 24.25, "volume": 3784176.0}, {"date": "2020-03-30", "close": 26.02, "volume": 3557268.0}, {"date": "2020-03-31", "close": 24.51, "volume": 2996959.0}, {"date": "2020-04-01", "close": 21.73, "volume": 2846853.0}, {"date": "2020-04-02", "close": 22.94, "volume": 3243242.0}, {"date": "2020-04-03", "close": 22.38, "volume": 1987675.0}, {"date": "2020-04-06", "close": 25.96, "volume": 3847541.0}, {"date": "2020-04-07", "close": 25.97, "volume": 2993671.0}, {"date": "2020-04-08", "close": 26.63, "volume": 2285491.0}, {"date": "2020-04-09", "close": 26.42, "volume": 2622909.0}, {"date": "2020-04-13", "close": 25.05, "volume": 2705100.0}, {"date": "2020-04-14", "close": 25.07, "volume": 2482729.0}, {"date": "2020-04-15", "close": 23.8, "volume": 2286666.0}, {"date": "2020-04-16", "close": 23.07, "volume": 2204730.0}, {"date": "2020-04-17", "close": 27.02, "volume": 2182172.0}, {"date": "2020-04-20", "close": 26.22, "volume": 2469974.0}, {"date": "2020-04-21", "close": 26.58, "volume": 2354876.0}, {"date": "2020-04-22", "close": 26.88, "volume": 1718580.0}, {"date": "2020-04-23", "close": 28.57, "volume": 2295837.0}, {"date": "2020-04-24", "close": 28.56, "volume": 2394552.0}, {"date": "2020-04-27", "close": 29.76, "volume": 1760307.0}, {"date": "2020-04-28", "close": 30.73, "volume": 1925051.0}, {"date": "2020-04-29", "close": 33.63, "volume": 2532338.0}, {"date": "2020-04-30", "close": 33.04, "volume": 2412876.0}, {"date": "2020-05-01", "close": 30.32, "volume": 1652063.0}, {"date": "2020-05-04", "close": 32.53, "volume": 2354385.0}, {"date": "2020-05-05", "close": 31.34, "volume": 2205510.0}, {"date": "2020-05-06", "close": 30.01, "volume": 2251088.0}, {"date": "2020-05-07", "close": 28.31, "volume": 3872217.0}, {"date": "2020-05-08", "close": 31.21, "volume": 2011394.0}, {"date": "2020-05-11", "close": 30.21, "volume": 1812334.0}, {"date": "2020-05-12", "close": 28.7, "volume": 2053418.0}, {"date": "2020-05-13", "close": 27.47, "volume": 2826862.0}, {"date": "2020-05-14", "close": 27.61, "volume": 2169444.0}, {"date": "2020-05-15", "close": 26.87, "volume": 2229553.0}, {"date": "2020-05-18", "close": 30.86, "volume": 2142071.0}, {"date": "2020-05-19", "close": 29.46, "volume": 1765445.0}, {"date": "2020-05-20", "close": 31.75, "volume": 2370025.0}, {"date": "2020-05-21", "close": 30.99, "volume": 2558036.0}, {"date": "2020-05-22", "close": 30.46, "volume": 1272701.0}, {"date": "2020-05-26", "close": 32.3, "volume": 1718621.0}, {"date": "2020-05-27", "close": 33.06, "volume": 3109732.0}, {"date": "2020-05-28", "close": 31.47, "volume": 2322027.0}, {"date": "2020-05-29", "close": 31.45, "volume": 2970094.0}, {"date": "2020-06-01", "close": 31.14, "volume": 1693817.0}, {"date": "2020-06-02", "close": 32.59, "volume": 2101552.0}, {"date": "2020-06-03", "close": 33.71, "volume": 2072643.0}, {"date": "2020-06-04", "close": 34.42, "volume": 2692956.0}, {"date": "2020-06-05", "close": 36.77, "volume": 2487424.0}, {"date": "2020-06-08", "close": 37.32, "volume": 2538420.0}, {"date": "2020-06-09", "close": 35.33, "volume": 1808791.0}, {"date": "2020-06-10", "close": 34.22, "volume": 2424512.0}, {"date": "2020-06-11", "close": 30.26, "volume": 1996973.0}, {"date": "2020-06-12", "close": 31.38, "volume": 1848431.0}, {"date": "2020-06-15", "close": 31.48, "volume": 1669330.0}, {"date": "2020-06-16", "close": 32.7, "volume": 1904735.0}, {"date": "2020-06-17", "close": 31.04, "volume": 1686847.0}, {"date": "2020-06-18", "close": 32.56, "volume": 1641154.0}, {"date": "2020-06-19", "close": 32.24, "volume": 4274148.0}, {"date": "2020-06-22", "close": 31.73, "volume": 2322330.0}, {"date": "2020-06-23", "close": 31.48, "volume": 1450332.0}, {"date": "2020-06-24", "close": 29.58, "volume": 2464170.0}, {"date": "2020-06-25", "close": 29.64, "volume": 1923572.0}, {"date": "2020-06-26", "close": 28.21, "volume": 2353642.0}, {"date": "2020-06-29", "close": 28.45, "volume": 1552599.0}, {"date": "2020-06-30", "close": 29.2, "volume": 2741686.0}, {"date": "2020-07-01", "close": 27.71, "volume": 2302765.0}, {"date": "2020-07-02", "close": 27.22, "volume": 1721036.0}, {"date": "2020-07-06", "close": 28.05, "volume": 2384651.0}, {"date": "2020-07-07", "close": 27.1, "volume": 2039815.0}, {"date": "2020-07-08", "close": 27.6, "volume": 2238699.0}, {"date": "2020-07-09", "close": 26.21, "volume": 1683298.0}, {"date": "2020-07-10", "close": 27.56, "volume": 1347773.0}, {"date": "2020-07-13", "close": 26.98, "volume": 1937472.0}, {"date": "2020-07-14", "close": 27.23, "volume": 2279234.0}, {"date": "2020-07-15", "close": 28.68, "volume": 1652531.0}, {"date": "2020-07-16", "close": 28.41, "volume": 1442477.0}, {"date": "2020-07-17", "close": 27.48, "volume": 1551382.0}, {"date": "2020-07-20", "close": 26.55, "volume": 1388036.0}, {"date": "2020-07-21", "close": 27.81, "volume": 2603895.0}, {"date": "2020-07-22", "close": 27.34, "volume": 1701602.0}, {"date": "2020-07-23", "close": 27.32, "volume": 1508821.0}, {"date": "2020-07-24", "close": 26.98, "volume": 1463848.0}, {"date": "2020-07-27", "close": 26.65, "volume": 1513074.0}, {"date": "2020-07-28", "close": 26.15, "volume": 1241937.0}, {"date": "2020-07-29", "close": 27.74, "volume": 2261689.0}, {"date": "2020-07-30", "close": 26.79, "volume": 2799013.0}, {"date": "2020-07-31", "close": 27.5, "volume": 4821726.0}, {"date": "2020-08-03", "close": 26.67, "volume": 2701508.0}, {"date": "2020-08-04", "close": 26.03, "volume": 3317152.0}, {"date": "2020-08-05", "close": 25.96, "volume": 2790877.0}, {"date": "2020-08-06", "close": 24.62, "volume": 3344082.0}, {"date": "2020-08-07", "close": 25.5, "volume": 3041523.0}, {"date": "2020-08-10", "close": 26.12, "volume": 2727161.0}, {"date": "2020-08-11", "close": 26.49, "volume": 2485847.0}, {"date": "2020-08-12", "close": 27.22, "volume": 1967595.0}, {"date": "2020-08-13", "close": 25.52, "volume": 2886113.0}, {"date": "2020-08-14", "close": 25.99, "volume": 1737566.0}, {"date": "2020-08-17", "close": 26.5, "volume": 1712435.0}, {"date": "2020-08-18", "close": 25.69, "volume": 3291786.0}, {"date": "2020-08-19", "close": 25.9, "volume": 2221850.0}, {"date": "2020-08-20", "close": 25.35, "volume": 2795457.0}, {"date": "2020-08-21", "close": 24.98, "volume": 2175861.0}, {"date": "2020-08-24", "close": 26.14, "volume": 3167304.0}, {"date": "2020-08-25", "close": 26.05, "volume": 3036179.0}, {"date": "2020-08-26", "close": 25.91, "volume": 3936354.0}, {"date": "2020-08-27", "close": 24.96, "volume": 3660669.0}, {"date": "2020-08-28", "close": 25.81, "volume": 2471768.0}, {"date": "2020-08-31", "close": 23.87, "volume": 14127470.0}, {"date": "2020-09-01", "close": 23.96, "volume": 2896498.0}, {"date": "2020-09-02", "close": 23.53, "volume": 3607562.0}, {"date": "2020-09-03", "close": 23.53, "volume": 3879944.0}, {"date": "2020-09-04", "close": 22.82, "volume": 3782997.0}, {"date": "2020-09-08", "close": 21.85, "volume": 3081133.0}, {"date": "2020-09-09", "close": 21.46, "volume": 3697203.0}, {"date": "2020-09-10", "close": 20.55, "volume": 2733463.0}, {"date": "2020-09-11", "close": 20.95, "volume": 2594801.0}, {"date": "2020-09-14", "close": 21.71, "volume": 3115331.0}, {"date": "2020-09-15", "close": 21.69, "volume": 3267050.0}, {"date": "2020-09-16", "close": 22.52, "volume": 2795170.0}, {"date": "2020-09-17", "close": 22.27, "volume": 2497573.0}, {"date": "2020-09-18", "close": 21.99, "volume": 5399067.0}, {"date": "2020-09-21", "close": 21.21, "volume": 2249382.0}, {"date": "2020-09-22", "close": 21.1, "volume": 1626504.0}, {"date": "2020-09-23", "close": 20.03, "volume": 2124317.0}, {"date": "2020-09-24", "close": 20.04, "volume": 2386338.0}, {"date": "2020-09-25", "close": 20.15, "volume": 2046924.0}, {"date": "2020-09-28", "close": 20.89, "volume": 2458752.0}, {"date": "2020-09-29", "close": 20.18, "volume": 1812704.0}, {"date": "2020-09-30", "close": 19.71, "volume": 2480902.0}, {"date": "2020-10-01", "close": 18.94, "volume": 3057826.0}, {"date": "2020-10-02", "close": 19.6, "volume": 2613153.0}, {"date": "2020-10-05", "close": 20.03, "volume": 2390825.0}, {"date": "2020-10-06", "close": 20.13, "volume": 2303765.0}, {"date": "2020-10-07", "close": 20.7, "volume": 2342766.0}, {"date": "2020-10-08", "close": 21.5, "volume": 1827024.0}, {"date": "2020-10-09", "close": 20.87, "volume": 1901563.0}, {"date": "2020-10-12", "close": 20.77, "volume": 1627667.0}, {"date": "2020-10-13", "close": 19.85, "volume": 2380230.0}, {"date": "2020-10-14", "close": 20.51, "volume": 1916658.0}, {"date": "2020-10-15", "close": 21.19, "volume": 3189984.0}, {"date": "2020-10-16", "close": 20.16, "volume": 2009370.0}, {"date": "2020-10-19", "close": 19.47, "volume": 1863216.0}, {"date": "2020-10-20", "close": 19.6, "volume": 1941551.0}, {"date": "2020-10-21", "close": 19.15, "volume": 2604423.0}, {"date": "2020-10-22", "close": 19.93, "volume": 2238434.0}, {"date": "2020-10-23", "close": 20.39, "volume": 1566946.0}, {"date": "2020-10-26", "close": 19.38, "volume": 1682947.0}, {"date": "2020-10-27", "close": 18.57, "volume": 3407428.0}, {"date": "2020-10-28", "close": 17.23, "volume": 3828027.0}, {"date": "2020-10-29", "close": 17.79, "volume": 2889460.0}, {"date": "2020-10-30", "close": 18.51, "volume": 4461035.0}, {"date": "2020-11-02", "close": 19.22, "volume": 2503004.0}, {"date": "2020-11-03", "close": 19.05, "volume": 2145806.0}, {"date": "2020-11-04", "close": 18.73, "volume": 3429722.0}, {"date": "2020-11-05", "close": 18.67, "volume": 3121080.0}, {"date": "2020-11-06", "close": 17.57, "volume": 4068116.0}, {"date": "2020-11-09", "close": 22.56, "volume": 6552772.0}, {"date": "2020-11-10", "close": 21.65, "volume": 4226755.0}, {"date": "2020-11-11", "close": 21.3, "volume": 2491501.0}, {"date": "2020-11-12", "close": 20.67, "volume": 3154456.0}, {"date": "2020-11-13", "close": 22.14, "volume": 2807994.0}, {"date": "2020-11-16", "close": 24.17, "volume": 4056663.0}, {"date": "2020-11-17", "close": 23.61, "volume": 3113852.0}, {"date": "2020-11-18", "close": 22.72, "volume": 2973465.0}, {"date": "2020-11-19", "close": 22.88, "volume": 2234021.0}, {"date": "2020-11-20", "close": 22.15, "volume": 1775708.0}, {"date": "2020-11-23", "close": 24.36, "volume": 3040549.0}, {"date": "2020-11-24", "close": 25.8, "volume": 4279646.0}, {"date": "2020-11-25", "close": 25.24, "volume": 2124174.0}, {"date": "2020-11-27", "close": 24.93, "volume": 2862654.0}, {"date": "2020-11-30", "close": 23.39, "volume": 5402199.0}, {"date": "2020-12-01", "close": 24.18, "volume": 4969897.0}, {"date": "2020-12-02", "close": 26.23, "volume": 5060475.0}, {"date": "2020-12-03", "close": 26.89, "volume": 4812916.0}, {"date": "2020-12-04", "close": 28.55, "volume": 2957043.0}, {"date": "2020-12-07", "close": 27.42, "volume": 2674364.0}, {"date": "2020-12-08", "close": 27.07, "volume": 3196253.0}, {"date": "2020-12-09", "close": 27.15, "volume": 2948969.0}, {"date": "2020-12-10", "close": 28.44, "volume": 4031807.0}, {"date": "2020-12-11", "close": 27.48, "volume": 3244787.0}, {"date": "2020-12-14", "close": 25.9, "volume": 4755528.0}, {"date": "2020-12-15", "close": 26.43, "volume": 3970558.0}, {"date": "2020-12-16", "close": 25.56, "volume": 2436676.0}, {"date": "2020-12-17", "close": 25.64, "volume": 4877119.0}, {"date": "2020-12-18", "close": 25.17, "volume": 8018712.0}, {"date": "2020-12-21", "close": 24.81, "volume": 4736460.0}, {"date": "2020-12-22", "close": 24.32, "volume": 2254170.0}, {"date": "2020-12-23", "close": 25.45, "volume": 1402860.0}, {"date": "2020-12-24", "close": 25.35, "volume": 731667.0}, {"date": "2020-12-28", "close": 25.22, "volume": 1244397.0}, {"date": "2020-12-29", "close": 25.27, "volume": 1098991.0}, {"date": "2020-12-30", "close": 26.08, "volume": 2806176.0}, {"date": "2020-12-31", "close": 25.85, "volume": 1607182.0}, {"date": "2021-01-04", "close": 25.27, "volume": 2567659.0}, {"date": "2021-01-05", "close": 25.58, "volume": 2661124.0}, {"date": "2021-01-06", "close": 25.64, "volume": 2783944.0}, {"date": "2021-01-07", "close": 26.12, "volume": 2144596.0}, {"date": "2021-01-08", "close": 25.39, "volume": 1481443.0}, {"date": "2021-01-11", "close": 25.86, "volume": 1869331.0}, {"date": "2021-01-12", "close": 27.35, "volume": 2076063.0}, {"date": "2021-01-13", "close": 26.34, "volume": 1814683.0}, {"date": "2021-01-14", "close": 29.23, "volume": 3813897.0}, {"date": "2021-01-15", "close": 28.21, "volume": 3785905.0}, {"date": "2021-01-19", "close": 29.52, "volume": 2630897.0}, {"date": "2021-01-20", "close": 29.28, "volume": 2400199.0}, {"date": "2021-01-21", "close": 28.68, "volume": 1611351.0}, {"date": "2021-01-22", "close": 29.06, "volume": 1374734.0}, {"date": "2021-01-25", "close": 30.13, "volume": 3658399.0}, {"date": "2021-01-26", "close": 29.97, "volume": 3074476.0}, {"date": "2021-01-27", "close": 30.87, "volume": 3295360.0}, {"date": "2021-01-28", "close": 29.74, "volume": 3597192.0}, {"date": "2021-01-29", "close": 28.46, "volume": 3691571.0}, {"date": "2021-02-01", "close": 28.01, "volume": 3284570.0}, {"date": "2021-02-02", "close": 28.24, "volume": 2309721.0}, {"date": "2021-02-03", "close": 29.42, "volume": 1971039.0}, {"date": "2021-02-04", "close": 30.09, "volume": 2003766.0}, {"date": "2021-02-05", "close": 30.2, "volume": 1909633.0}, {"date": "2021-02-08", "close": 31.93, "volume": 2462420.0}, {"date": "2021-02-09", "close": 31.32, "volume": 1800610.0}, {"date": "2021-02-10", "close": 31.73, "volume": 1479084.0}, {"date": "2021-02-11", "close": 31.31, "volume": 1849827.0}, {"date": "2021-02-12", "close": 31.75, "volume": 1482877.0}, {"date": "2021-02-16", "close": 33.35, "volume": 1673137.0}, {"date": "2021-02-17", "close": 33.71, "volume": 1536787.0}, {"date": "2021-02-18", "close": 33.32, "volume": 1612602.0}, {"date": "2021-02-19", "close": 36.59, "volume": 3553575.0}, {"date": "2021-02-22", "close": 37.9, "volume": 2927560.0}, {"date": "2021-02-23", "close": 39.03, "volume": 3121963.0}, {"date": "2021-02-24", "close": 38.45, "volume": 3048786.0}, {"date": "2021-02-25", "close": 38.41, "volume": 2108723.0}, {"date": "2021-02-26", "close": 37.88, "volume": 3294214.0}, {"date": "2021-03-01", "close": 38.18, "volume": 2145470.0}, {"date": "2021-03-02", "close": 36.98, "volume": 1773189.0}, {"date": "2021-03-03", "close": 39.03, "volume": 2726665.0}, {"date": "2021-03-04", "close": 38.99, "volume": 2699586.0}, {"date": "2021-03-05", "close": 39.97, "volume": 1974338.0}, {"date": "2021-03-08", "close": 40.63, "volume": 1693571.0}, {"date": "2021-03-09", "close": 38.81, "volume": 2424317.0}, {"date": "2021-03-10", "close": 40.97, "volume": 1793721.0}, {"date": "2021-03-11", "close": 41.27, "volume": 1726831.0}, {"date": "2021-03-12", "close": 41.04, "volume": 1640626.0}, {"date": "2021-03-15", "close": 40.53, "volume": 1710716.0}, {"date": "2021-03-16", "close": 39.06, "volume": 1823913.0}, {"date": "2021-03-17", "close": 38.63, "volume": 3532862.0}, {"date": "2021-03-18", "close": 36.0, "volume": 2875162.0}, {"date": "2021-03-19", "close": 36.29, "volume": 4101014.0}, {"date": "2021-03-22", "close": 35.85, "volume": 1981392.0}, {"date": "2021-03-23", "close": 35.02, "volume": 3482604.0}, {"date": "2021-03-24", "close": 35.73, "volume": 2287508.0}, {"date": "2021-03-25", "close": 36.68, "volume": 2070471.0}, {"date": "2021-03-26", "close": 36.93, "volume": 1953490.0}, {"date": "2021-03-29", "close": 36.1, "volume": 1177242.0}, {"date": "2021-03-30", "close": 36.05, "volume": 1508857.0}, {"date": "2021-03-31", "close": 35.78, "volume": 1605666.0}, {"date": "2021-04-01", "close": 38.02, "volume": 2845035.0}, {"date": "2021-04-05", "close": 36.99, "volume": 1847104.0}, {"date": "2021-04-06", "close": 36.93, "volume": 1316477.0}, {"date": "2021-04-07", "close": 36.85, "volume": 1283063.0}, {"date": "2021-04-08", "close": 35.85, "volume": 1912434.0}, {"date": "2021-04-09", "close": 35.17, "volume": 1451289.0}, {"date": "2021-04-12", "close": 34.64, "volume": 1835625.0}, {"date": "2021-04-13", "close": 34.64, "volume": 1523054.0}, {"date": "2021-04-14", "close": 35.46, "volume": 3295409.0}, {"date": "2021-04-15", "close": 35.41, "volume": 1515998.0}, {"date": "2021-04-16", "close": 35.48, "volume": 1641584.0}, {"date": "2021-04-19", "close": 34.87, "volume": 1493632.0}, {"date": "2021-04-20", "close": 33.75, "volume": 1481841.0}, {"date": "2021-04-21", "close": 34.47, "volume": 1228314.0}, {"date": "2021-04-22", "close": 33.28, "volume": 1869703.0}, {"date": "2021-04-23", "close": 34.09, "volume": 1971046.0}, {"date": "2021-04-26", "close": 34.38, "volume": 1051226.0}, {"date": "2021-04-27", "close": 34.59, "volume": 1193700.0}, {"date": "2021-04-28", "close": 35.73, "volume": 1994115.0}, {"date": "2021-04-29", "close": 35.67, "volume": 1500163.0}, {"date": "2021-04-30", "close": 35.0, "volume": 1811107.0}, {"date": "2021-05-03", "close": 37.0, "volume": 1696515.0}, {"date": "2021-05-04", "close": 36.22, "volume": 2320417.0}, {"date": "2021-05-05", "close": 34.68, "volume": 5146471.0}, {"date": "2021-05-06", "close": 35.33, "volume": 3166450.0}, {"date": "2021-05-07", "close": 35.65, "volume": 3825158.0}, {"date": "2021-05-10", "close": 35.13, "volume": 2569964.0}, {"date": "2021-05-11", "close": 34.21, "volume": 2393533.0}, {"date": "2021-05-12", "close": 34.49, "volume": 2504358.0}, {"date": "2021-05-13", "close": 33.88, "volume": 2467056.0}, {"date": "2021-05-14", "close": 35.82, "volume": 2373350.0}, {"date": "2021-05-17", "close": 36.67, "volume": 2086735.0}, {"date": "2021-05-18", "close": 35.64, "volume": 1716129.0}, {"date": "2021-05-19", "close": 34.63, "volume": 2129011.0}, {"date": "2021-05-20", "close": 33.77, "volume": 2749875.0}, {"date": "2021-05-21", "close": 33.99, "volume": 1857677.0}, {"date": "2021-05-24", "close": 34.2, "volume": 1255665.0}, {"date": "2021-05-25", "close": 32.94, "volume": 1912330.0}, {"date": "2021-05-26", "close": 33.05, "volume": 3573954.0}, {"date": "2021-05-27", "close": 33.0, "volume": 3825381.0}, {"date": "2021-05-28", "close": 32.47, "volume": 11026380.0}, {"date": "2021-06-01", "close": 33.95, "volume": 3080346.0}, {"date": "2021-06-02", "close": 36.01, "volume": 4177614.0}, {"date": "2021-06-03", "close": 35.0, "volume": 44093590.0}, {"date": "2021-06-04", "close": 35.73, "volume": 3644548.0}, {"date": "2021-06-07", "close": 36.16, "volume": 2637913.0}, {"date": "2021-06-08", "close": 36.1, "volume": 2103969.0}, {"date": "2021-06-09", "close": 35.29, "volume": 2775132.0}, {"date": "2021-06-10", "close": 34.8, "volume": 2239688.0}, {"date": "2021-06-11", "close": 34.7, "volume": 2916052.0}, {"date": "2021-06-14", "close": 33.82, "volume": 3453347.0}, {"date": "2021-06-15", "close": 34.96, "volume": 3134741.0}, {"date": "2021-06-16", "close": 35.36, "volume": 2714841.0}, {"date": "2021-06-17", "close": 33.78, "volume": 3567212.0}, {"date": "2021-06-18", "close": 32.53, "volume": 4504928.0}, {"date": "2021-06-21", "close": 33.89, "volume": 1799761.0}, {"date": "2021-06-22", "close": 34.12, "volume": 1276172.0}, {"date": "2021-06-23", "close": 33.79, "volume": 1784938.0}, {"date": "2021-06-24", "close": 33.68, "volume": 2405418.0}, {"date": "2021-06-25", "close": 34.69, "volume": 3970226.0}, {"date": "2021-06-28", "close": 32.71, "volume": 2837091.0}, {"date": "2021-06-29", "close": 32.53, "volume": 1980893.0}, {"date": "2021-06-30", "close": 32.9, "volume": 2829058.0}, {"date": "2021-07-01", "close": 33.04, "volume": 2355640.0}, {"date": "2021-07-02", "close": 32.59, "volume": 1711435.0}, {"date": "2021-07-06", "close": 31.17, "volume": 2829150.0}, {"date": "2021-07-07", "close": 31.15, "volume": 2903485.0}, {"date": "2021-07-08", "close": 30.85, "volume": 3339781.0}, {"date": "2021-07-09", "close": 31.67, "volume": 1998204.0}, {"date": "2021-07-12", "close": 31.51, "volume": 1552322.0}, {"date": "2021-07-13", "close": 31.2, "volume": 1459618.0}, {"date": "2021-07-14", "close": 30.05, "volume": 2439161.0}, {"date": "2021-07-15", "close": 29.64, "volume": 2681431.0}, {"date": "2021-07-16", "close": 28.81, "volume": 1915529.0}, {"date": "2021-07-19", "close": 27.59, "volume": 2541724.0}, {"date": "2021-07-20", "close": 27.74, "volume": 2149586.0}, {"date": "2021-07-21", "close": 28.8, "volume": 1762335.0}, {"date": "2021-07-22", "close": 27.97, "volume": 1486772.0}, {"date": "2021-07-23", "close": 28.11, "volume": 1319572.0}, {"date": "2021-07-26", "close": 29.03, "volume": 1236954.0}, {"date": "2021-07-27", "close": 29.12, "volume": 1601277.0}, {"date": "2021-07-28", "close": 29.82, "volume": 1529016.0}, {"date": "2021-07-29", "close": 29.59, "volume": 1682530.0}, {"date": "2021-07-30", "close": 29.4, "volume": 1352220.0}, {"date": "2021-08-02", "close": 28.94, "volume": 1489016.0}, {"date": "2021-08-03", "close": 29.56, "volume": 3423612.0}, {"date": "2021-08-04", "close": 28.6, "volume": 3091506.0}, {"date": "2021-08-05", "close": 29.4, "volume": 2337317.0}, {"date": "2021-08-06", "close": 29.02, "volume": 2276105.0}, {"date": "2021-08-09", "close": 28.76, "volume": 1989113.0}, {"date": "2021-08-10", "close": 29.46, "volume": 1843902.0}, {"date": "2021-08-11", "close": 29.93, "volume": 1697345.0}, {"date": "2021-08-12", "close": 30.12, "volume": 2335268.0}, {"date": "2021-08-13", "close": 30.39, "volume": 2882908.0}, {"date": "2021-08-16", "close": 29.88, "volume": 2400114.0}, {"date": "2021-08-17", "close": 29.7, "volume": 1592159.0}, {"date": "2021-08-18", "close": 28.85, "volume": 2096206.0}, {"date": "2021-08-19", "close": 28.24, "volume": 2159843.0}, {"date": "2021-08-20", "close": 28.86, "volume": 2495425.0}, {"date": "2021-08-23", "close": 30.39, "volume": 1774391.0}, {"date": "2021-08-24", "close": 31.07, "volume": 1460319.0}, {"date": "2021-08-25", "close": 31.51, "volume": 1371671.0}, {"date": "2021-08-26", "close": 30.88, "volume": 2358736.0}, {"date": "2021-08-27", "close": 32.57, "volume": 1960847.0}, {"date": "2021-08-30", "close": 32.06, "volume": 1562671.0}, {"date": "2021-08-31", "close": 32.33, "volume": 2003791.0}, {"date": "2021-09-01", "close": 31.19, "volume": 1622349.0}, {"date": "2021-09-02", "close": 31.44, "volume": 1375773.0}, {"date": "2021-09-03", "close": 30.73, "volume": 1508121.0}, {"date": "2021-09-07", "close": 31.0, "volume": 1365042.0}, {"date": "2021-09-08", "close": 30.28, "volume": 1321897.0}, {"date": "2021-09-09", "close": 29.94, "volume": 1689539.0}, {"date": "2021-09-10", "close": 29.53, "volume": 1125258.0}, {"date": "2021-09-13", "close": 30.67, "volume": 1375690.0}, {"date": "2021-09-14", "close": 30.08, "volume": 1329707.0}, {"date": "2021-09-15", "close": 31.05, "volume": 1573341.0}, {"date": "2021-09-16", "close": 30.72, "volume": 1606762.0}, {"date": "2021-09-17", "close": 30.69, "volume": 2740879.0}, {"date": "2021-09-20", "close": 29.79, "volume": 1617134.0}, {"date": "2021-09-21", "close": 30.04, "volume": 993046.0}, {"date": "2021-09-22", "close": 31.92, "volume": 2614524.0}, {"date": "2021-09-23", "close": 32.34, "volume": 1580264.0}, {"date": "2021-09-24", "close": 32.31, "volume": 778331.0}, {"date": "2021-09-27", "close": 33.43, "volume": 1339510.0}, {"date": "2021-09-28", "close": 33.13, "volume": 1899094.0}, {"date": "2021-09-29", "close": 32.7, "volume": 855724.0}, {"date": "2021-09-30", "close": 33.13, "volume": 1193604.0}, {"date": "2021-10-01", "close": 33.91, "volume": 1298266.0}, {"date": "2021-10-04", "close": 34.26, "volume": 2428355.0}, {"date": "2021-10-05", "close": 34.07, "volume": 1833745.0}, {"date": "2021-10-06", "close": 34.69, "volume": 2552362.0}, {"date": "2021-10-07", "close": 34.27, "volume": 1989904.0}, {"date": "2021-10-08", "close": 34.69, "volume": 1704808.0}, {"date": "2021-10-11", "close": 34.44, "volume": 1604459.0}, {"date": "2021-10-12", "close": 35.16, "volume": 1187525.0}, {"date": "2021-10-13", "close": 35.22, "volume": 1607555.0}, {"date": "2021-10-14", "close": 36.81, "volume": 1455850.0}, {"date": "2021-10-15", "close": 36.44, "volume": 1840327.0}, {"date": "2021-10-18", "close": 36.71, "volume": 1029782.0}, {"date": "2021-10-19", "close": 37.53, "volume": 1295698.0}, {"date": "2021-10-20", "close": 37.39, "volume": 2199015.0}, {"date": "2021-10-21", "close": 36.57, "volume": 1158642.0}, {"date": "2021-10-22", "close": 36.54, "volume": 983876.0}, {"date": "2021-10-25", "close": 37.18, "volume": 1304321.0}, {"date": "2021-10-26", "close": 36.23, "volume": 1447514.0}, {"date": "2021-10-27", "close": 34.18, "volume": 1882126.0}, {"date": "2021-10-28", "close": 33.98, "volume": 2022872.0}, {"date": "2021-10-29", "close": 33.8, "volume": 2266403.0}, {"date": "2021-11-01", "close": 34.21, "volume": 2135867.0}, {"date": "2021-11-02", "close": 33.8, "volume": 2203259.0}, {"date": "2021-11-03", "close": 33.9, "volume": 3042096.0}, {"date": "2021-11-04", "close": 32.42, "volume": 2489140.0}, {"date": "2021-11-05", "close": 32.97, "volume": 1923667.0}, {"date": "2021-11-08", "close": 33.54, "volume": 1632629.0}, {"date": "2021-11-09", "close": 33.96, "volume": 1377029.0}, {"date": "2021-11-10", "close": 33.5, "volume": 1622593.0}, {"date": "2021-11-11", "close": 33.7, "volume": 940357.0}, {"date": "2021-11-12", "close": 34.57, "volume": 1878628.0}, {"date": "2021-11-15", "close": 34.6, "volume": 1420916.0}, {"date": "2021-11-16", "close": 34.66, "volume": 1564830.0}, {"date": "2021-11-17", "close": 32.54, "volume": 2144755.0}, {"date": "2021-11-18", "close": 32.54, "volume": 1339259.0}, {"date": "2021-11-19", "close": 31.19, "volume": 1849969.0}, {"date": "2021-11-22", "close": 31.91, "volume": 1988057.0}, {"date": "2021-11-23", "close": 33.29, "volume": 1802165.0}, {"date": "2021-11-24", "close": 33.96, "volume": 1258176.0}, {"date": "2021-11-26", "close": 31.73, "volume": 1480725.0}, {"date": "2021-11-29", "close": 31.98, "volume": 1371837.0}, {"date": "2021-11-30", "close": 32.32, "volume": 2995805.0}, {"date": "2021-12-01", "close": 32.41, "volume": 3191358.0}, {"date": "2021-12-02", "close": 33.47, "volume": 2033364.0}, {"date": "2021-12-03", "close": 32.17, "volume": 1967126.0}, {"date": "2021-12-06", "close": 33.36, "volume": 1307766.0}, {"date": "2021-12-07", "close": 33.47, "volume": 2294372.0}, {"date": "2021-12-08", "close": 32.92, "volume": 1644531.0}, {"date": "2021-12-09", "close": 32.52, "volume": 1243759.0}, {"date": "2021-12-10", "close": 33.11, "volume": 1131092.0}, {"date": "2021-12-13", "close": 32.0, "volume": 1331351.0}, {"date": "2021-12-14", "close": 31.74, "volume": 1829153.0}, {"date": "2021-12-15", "close": 31.93, "volume": 1419101.0}, {"date": "2021-12-16", "close": 31.46, "volume": 1904700.0}, {"date": "2021-12-17", "close": 31.98, "volume": 3001898.0}, {"date": "2021-12-20", "close": 31.42, "volume": 1388593.0}, {"date": "2021-12-21", "close": 32.36, "volume": 1476019.0}, {"date": "2021-12-22", "close": 32.12, "volume": 894686.0}, {"date": "2021-12-23", "close": 32.08, "volume": 704602.0}, {"date": "2021-12-27", "close": 32.46, "volume": 943080.0}, {"date": "2021-12-28", "close": 32.85, "volume": 898140.0}, {"date": "2021-12-29", "close": 33.08, "volume": 769947.0}, {"date": "2021-12-30", "close": 32.66, "volume": 782890.0}, {"date": "2021-12-31", "close": 32.78, "volume": 690752.0}, {"date": "2022-01-03", "close": 33.87, "volume": 1346318.0}, {"date": "2022-01-04", "close": 33.32, "volume": 3430503.0}, {"date": "2022-01-05", "close": 33.12, "volume": 2324400.0}, {"date": "2022-01-06", "close": 33.85, "volume": 2597548.0}, {"date": "2022-01-07", "close": 33.65, "volume": 1575926.0}, {"date": "2022-01-10", "close": 34.24, "volume": 2401404.0}, {"date": "2022-01-11", "close": 34.96, "volume": 1551572.0}, {"date": "2022-01-12", "close": 34.81, "volume": 1418879.0}, {"date": "2022-01-13", "close": 35.26, "volume": 1554507.0}, {"date": "2022-01-14", "close": 37.67, "volume": 3231035.0}, {"date": "2022-01-18", "close": 37.54, "volume": 2296831.0}, {"date": "2022-01-19", "close": 37.05, "volume": 1755736.0}, {"date": "2022-01-20", "close": 35.44, "volume": 1600485.0}, {"date": "2022-01-21", "close": 34.01, "volume": 1791006.0}, {"date": "2022-01-24", "close": 33.75, "volume": 2215374.0}, {"date": "2022-01-25", "close": 34.63, "volume": 1774666.0}, {"date": "2022-01-26", "close": 34.3, "volume": 2408909.0}, {"date": "2022-01-27", "close": 34.76, "volume": 1862706.0}, {"date": "2022-01-28", "close": 35.01, "volume": 2179815.0}, {"date": "2022-01-31", "close": 35.16, "volume": 2047967.0}, {"date": "2022-02-01", "close": 36.81, "volume": 1744381.0}, {"date": "2022-02-02", "close": 36.87, "volume": 1586325.0}, {"date": "2022-02-03", "close": 35.93, "volume": 1221663.0}, {"date": "2022-02-04", "close": 36.54, "volume": 1459249.0}, {"date": "2022-02-07", "close": 37.2, "volume": 1263753.0}, {"date": "2022-02-08", "close": 36.39, "volume": 1823196.0}, {"date": "2022-02-09", "close": 36.19, "volume": 2035123.0}, {"date": "2022-02-10", "close": 36.07, "volume": 1812481.0}, {"date": "2022-02-11", "close": 38.62, "volume": 3345455.0}, {"date": "2022-02-14", "close": 38.2, "volume": 2429896.0}, {"date": "2022-02-15", "close": 38.14, "volume": 2103975.0}, {"date": "2022-02-16", "close": 36.55, "volume": 2084023.0}, {"date": "2022-02-17", "close": 35.98, "volume": 1383259.0}, {"date": "2022-02-18", "close": 35.43, "volume": 1461359.0}, {"date": "2022-02-22", "close": 34.44, "volume": 1981628.0}, {"date": "2022-02-23", "close": 30.49, "volume": 8366898.0}, {"date": "2022-02-24", "close": 29.85, "volume": 4312024.0}, {"date": "2022-02-25", "close": 29.82, "volume": 4359047.0}, {"date": "2022-02-28", "close": 30.45, "volume": 3668288.0}, {"date": "2022-03-01", "close": 30.03, "volume": 3813922.0}, {"date": "2022-03-02", "close": 30.85, "volume": 3143970.0}, {"date": "2022-03-03", "close": 29.69, "volume": 3598039.0}, {"date": "2022-03-04", "close": 30.15, "volume": 5344174.0}, {"date": "2022-03-07", "close": 29.34, "volume": 3809222.0}, {"date": "2022-03-08", "close": 34.14, "volume": 6952877.0}, {"date": "2022-03-09", "close": 33.56, "volume": 4081880.0}, {"date": "2022-03-10", "close": 35.59, "volume": 3806521.0}, {"date": "2022-03-11", "close": 35.68, "volume": 4027653.0}, {"date": "2022-03-14", "close": 36.39, "volume": 4784780.0}, {"date": "2022-03-15", "close": 35.42, "volume": 2201472.0}, {"date": "2022-03-16", "close": 35.39, "volume": 2062152.0}, {"date": "2022-03-17", "close": 36.06, "volume": 2893522.0}, {"date": "2022-03-18", "close": 36.61, "volume": 2969190.0}, {"date": "2022-03-21", "close": 36.38, "volume": 2184005.0}, {"date": "2022-03-22", "close": 36.3, "volume": 1847213.0}, {"date": "2022-03-23", "close": 37.04, "volume": 1711607.0}, {"date": "2022-03-24", "close": 38.61, "volume": 2140673.0}, {"date": "2022-03-25", "close": 39.29, "volume": 1464529.0}, {"date": "2022-03-28", "close": 38.8, "volume": 2698140.0}, {"date": "2022-03-29", "close": 39.13, "volume": 1855693.0}, {"date": "2022-03-30", "close": 39.65, "volume": 1897809.0}, {"date": "2022-03-31", "close": 39.85, "volume": 2156917.0}, {"date": "2022-04-01", "close": 39.89, "volume": 1524079.0}, {"date": "2022-04-04", "close": 39.22, "volume": 1615191.0}, {"date": "2022-04-05", "close": 38.78, "volume": 2616863.0}, {"date": "2022-04-06", "close": 39.0, "volume": 2086397.0}, {"date": "2022-04-07", "close": 38.09, "volume": 2103312.0}, {"date": "2022-04-08", "close": 38.92, "volume": 1690659.0}, {"date": "2022-04-11", "close": 38.01, "volume": 1472829.0}, {"date": "2022-04-12", "close": 36.99, "volume": 2118348.0}, {"date": "2022-04-13", "close": 38.52, "volume": 1464707.0}, {"date": "2022-04-14", "close": 38.15, "volume": 1764384.0}, {"date": "2022-04-18", "close": 40.15, "volume": 1937585.0}, {"date": "2022-04-19", "close": 40.0, "volume": 1621846.0}, {"date": "2022-04-20", "close": 40.53, "volume": 1270570.0}, {"date": "2022-04-21", "close": 38.51, "volume": 1414680.0}, {"date": "2022-04-22", "close": 37.93, "volume": 1194458.0}, {"date": "2022-04-25", "close": 36.76, "volume": 1710548.0}, {"date": "2022-04-26", "close": 36.53, "volume": 1414986.0}, {"date": "2022-04-27", "close": 36.75, "volume": 1402325.0}, {"date": "2022-04-28", "close": 38.46, "volume": 1759632.0}, {"date": "2022-04-29", "close": 38.02, "volume": 1694327.0}, {"date": "2022-05-02", "close": 38.99, "volume": 1533149.0}, {"date": "2022-05-03", "close": 40.7, "volume": 1867266.0}, {"date": "2022-05-04", "close": 42.97, "volume": 1730606.0}, {"date": "2022-05-05", "close": 42.22, "volume": 1488965.0}, {"date": "2022-05-06", "close": 42.68, "volume": 2114029.0}, {"date": "2022-05-09", "close": 42.29, "volume": 4783593.0}, {"date": "2022-05-10", "close": 43.78, "volume": 3652118.0}, {"date": "2022-05-11", "close": 45.04, "volume": 2983241.0}, {"date": "2022-05-12", "close": 45.06, "volume": 2509024.0}, {"date": "2022-05-13", "close": 46.86, "volume": 2170438.0}, {"date": "2022-05-16", "close": 47.16, "volume": 2826181.0}, {"date": "2022-05-17", "close": 47.18, "volume": 2722460.0}, {"date": "2022-05-18", "close": 46.94, "volume": 2115405.0}, {"date": "2022-05-19", "close": 46.36, "volume": 2106227.0}, {"date": "2022-05-20", "close": 46.47, "volume": 1629883.0}, {"date": "2022-05-23", "close": 46.89, "volume": 2006274.0}, {"date": "2022-05-24", "close": 47.44, "volume": 2345083.0}, {"date": "2022-05-25", "close": 49.42, "volume": 2453542.0}, {"date": "2022-05-26", "close": 48.83, "volume": 2264495.0}, {"date": "2022-05-27", "close": 49.85, "volume": 2004924.0}, {"date": "2022-05-31", "close": 49.1, "volume": 2433080.0}, {"date": "2022-06-01", "close": 50.48, "volume": 1889968.0}, {"date": "2022-06-02", "close": 51.51, "volume": 2515145.0}, {"date": "2022-06-03", "close": 52.84, "volume": 2461626.0}, {"date": "2022-06-06", "close": 54.28, "volume": 2903930.0}, {"date": "2022-06-07", "close": 57.55, "volume": 3551704.0}, {"date": "2022-06-08", "close": 57.35, "volume": 2820499.0}, {"date": "2022-06-09", "close": 57.46, "volume": 1832356.0}, {"date": "2022-06-10", "close": 56.37, "volume": 2555451.0}, {"date": "2022-06-13", "close": 53.1, "volume": 2881574.0}, {"date": "2022-06-14", "close": 52.71, "volume": 2708627.0}, {"date": "2022-06-15", "close": 51.57, "volume": 2433852.0}, {"date": "2022-06-16", "close": 47.77, "volume": 3684055.0}, {"date": "2022-06-17", "close": 45.0, "volume": 6787545.0}, {"date": "2022-06-21", "close": 47.17, "volume": 2750457.0}, {"date": "2022-06-22", "close": 44.75, "volume": 2659325.0}, {"date": "2022-06-23", "close": 42.66, "volume": 3085490.0}, {"date": "2022-06-24", "close": 43.49, "volume": 3534082.0}, {"date": "2022-06-27", "close": 46.35, "volume": 2698475.0}, {"date": "2022-06-28", "close": 47.51, "volume": 2609703.0}, {"date": "2022-06-29", "close": 46.21, "volume": 2331057.0}, {"date": "2022-06-30", "close": 45.16, "volume": 2853552.0}, {"date": "2022-07-01", "close": 45.65, "volume": 1589089.0}, {"date": "2022-07-05", "close": 43.81, "volume": 3124568.0}, {"date": "2022-07-06", "close": 43.88, "volume": 4349446.0}, {"date": "2022-07-07", "close": 45.72, "volume": 2205931.0}, {"date": "2022-07-08", "close": 45.65, "volume": 1820817.0}, {"date": "2022-07-11", "close": 45.67, "volume": 1476134.0}, {"date": "2022-07-12", "close": 45.25, "volume": 1687753.0}, {"date": "2022-07-13", "close": 43.57, "volume": 2337428.0}, {"date": "2022-07-14", "close": 42.58, "volume": 1708246.0}, {"date": "2022-07-15", "close": 44.16, "volume": 1747175.0}, {"date": "2022-07-18", "close": 44.94, "volume": 1826474.0}, {"date": "2022-07-19", "close": 46.1, "volume": 1236056.0}, {"date": "2022-07-20", "close": 45.86, "volume": 1549607.0}, {"date": "2022-07-21", "close": 43.84, "volume": 1465900.0}, {"date": "2022-07-22", "close": 43.44, "volume": 1590513.0}, {"date": "2022-07-25", "close": 45.32, "volume": 1466159.0}, {"date": "2022-07-26", "close": 45.65, "volume": 1101585.0}, {"date": "2022-07-27", "close": 47.5, "volume": 1556277.0}, {"date": "2022-07-28", "close": 46.73, "volume": 1554016.0}, {"date": "2022-07-29", "close": 47.82, "volume": 1817963.0}, {"date": "2022-08-01", "close": 47.41, "volume": 1377139.0}, {"date": "2022-08-02", "close": 48.71, "volume": 1903241.0}, {"date": "2022-08-03", "close": 47.35, "volume": 1328242.0}, {"date": "2022-08-04", "close": 45.37, "volume": 1858518.0}, {"date": "2022-08-05", "close": 46.3, "volume": 1619739.0}, {"date": "2022-08-08", "close": 47.15, "volume": 1728812.0}, {"date": "2022-08-09", "close": 49.29, "volume": 1479486.0}, {"date": "2022-08-10", "close": 49.82, "volume": 1936498.0}, {"date": "2022-08-11", "close": 50.64, "volume": 1419392.0}, {"date": "2022-08-12", "close": 51.63, "volume": 1217396.0}, {"date": "2022-08-15", "close": 50.81, "volume": 1402435.0}, {"date": "2022-08-16", "close": 50.75, "volume": 1139629.0}, {"date": "2022-08-17", "close": 52.04, "volume": 1404558.0}, {"date": "2022-08-18", "close": 52.89, "volume": 2072773.0}, {"date": "2022-08-19", "close": 52.65, "volume": 945338.0}, {"date": "2022-08-22", "close": 52.52, "volume": 1119627.0}, {"date": "2022-08-23", "close": 53.34, "volume": 1608422.0}, {"date": "2022-08-24", "close": 53.55, "volume": 1704818.0}, {"date": "2022-08-25", "close": 55.19, "volume": 1299970.0}, {"date": "2022-08-26", "close": 54.34, "volume": 1155748.0}, {"date": "2022-08-29", "close": 55.15, "volume": 1319222.0}, {"date": "2022-08-30", "close": 53.5, "volume": 1626776.0}, {"date": "2022-08-31", "close": 52.63, "volume": 2836253.0}, {"date": "2022-09-01", "close": 51.1, "volume": 1915452.0}, {"date": "2022-09-02", "close": 53.49, "volume": 1748064.0}, {"date": "2022-09-06", "close": 53.03, "volume": 2082780.0}, {"date": "2022-09-07", "close": 52.8, "volume": 1838934.0}, {"date": "2022-09-08", "close": 52.49, "volume": 1346847.0}, {"date": "2022-09-09", "close": 53.13, "volume": 1299075.0}, {"date": "2022-09-12", "close": 53.27, "volume": 1488889.0}, {"date": "2022-09-13", "close": 51.82, "volume": 1584933.0}, {"date": "2022-09-14", "close": 52.0, "volume": 1850113.0}, {"date": "2022-09-15", "close": 50.86, "volume": 1790914.0}, {"date": "2022-09-16", "close": 49.49, "volume": 5185866.0}, {"date": "2022-09-19", "close": 50.48, "volume": 1905211.0}, {"date": "2022-09-20", "close": 52.08, "volume": 1703414.0}, {"date": "2022-09-21", "close": 50.51, "volume": 1847743.0}, {"date": "2022-09-22", "close": 52.26, "volume": 2101277.0}, {"date": "2022-09-23", "close": 49.2, "volume": 2381782.0}, {"date": "2022-09-26", "close": 47.71, "volume": 1989522.0}, {"date": "2022-09-27", "close": 50.61, "volume": 1622273.0}, {"date": "2022-09-28", "close": 54.25, "volume": 2020453.0}, {"date": "2022-09-29", "close": 53.54, "volume": 1477946.0}, {"date": "2022-09-30", "close": 53.84, "volume": 2035225.0}, {"date": "2022-10-03", "close": 55.65, "volume": 2622445.0}, {"date": "2022-10-04", "close": 58.24, "volume": 3405890.0}, {"date": "2022-10-05", "close": 57.72, "volume": 2266196.0}, {"date": "2022-10-06", "close": 57.34, "volume": 2587593.0}, {"date": "2022-10-07", "close": 55.54, "volume": 1889362.0}, {"date": "2022-10-10", "close": 54.94, "volume": 1658946.0}, {"date": "2022-10-11", "close": 54.4, "volume": 1648289.0}, {"date": "2022-10-12", "close": 55.56, "volume": 1576757.0}, {"date": "2022-10-13", "close": 57.98, "volume": 1928151.0}, {"date": "2022-10-14", "close": 56.22, "volume": 1733327.0}, {"date": "2022-10-17", "close": 56.39, "volume": 1703935.0}, {"date": "2022-10-18", "close": 58.05, "volume": 1887375.0}, {"date": "2022-10-19", "close": 59.74, "volume": 2149188.0}, {"date": "2022-10-20", "close": 59.24, "volume": 1611164.0}, {"date": "2022-10-21", "close": 59.27, "volume": 1270873.0}, {"date": "2022-10-24", "close": 58.94, "volume": 1313120.0}, {"date": "2022-10-25", "close": 59.84, "volume": 1747937.0}, {"date": "2022-10-26", "close": 60.03, "volume": 1283089.0}, {"date": "2022-10-27", "close": 61.44, "volume": 1410676.0}, {"date": "2022-10-28", "close": 61.5, "volume": 1289865.0}, {"date": "2022-10-31", "close": 61.17, "volume": 1841889.0}, {"date": "2022-11-01", "close": 62.04, "volume": 2036914.0}, {"date": "2022-11-02", "close": 60.95, "volume": 1489689.0}, {"date": "2022-11-03", "close": 63.18, "volume": 1552094.0}, {"date": "2022-11-04", "close": 63.09, "volume": 1820225.0}, {"date": "2022-11-07", "close": 63.47, "volume": 3147664.0}, {"date": "2022-11-08", "close": 62.64, "volume": 1579110.0}, {"date": "2022-11-09", "close": 60.56, "volume": 1748700.0}, {"date": "2022-11-10", "close": 61.84, "volume": 2094940.0}, {"date": "2022-11-11", "close": 62.05, "volume": 1827035.0}, {"date": "2022-11-14", "close": 62.82, "volume": 2236535.0}, {"date": "2022-11-15", "close": 65.54, "volume": 2218119.0}, {"date": "2022-11-16", "close": 64.51, "volume": 1562915.0}, {"date": "2022-11-17", "close": 65.18, "volume": 1386992.0}, {"date": "2022-11-18", "close": 63.72, "volume": 1120072.0}, {"date": "2022-11-21", "close": 63.32, "volume": 1541134.0}, {"date": "2022-11-22", "close": 65.61, "volume": 1665087.0}, {"date": "2022-11-23", "close": 64.6, "volume": 1708199.0}, {"date": "2022-11-25", "close": 64.79, "volume": 977474.0}, {"date": "2022-11-28", "close": 63.34, "volume": 3145813.0}, {"date": "2022-11-29", "close": 62.6, "volume": 2269259.0}, {"date": "2022-11-30", "close": 62.34, "volume": 14901220.0}, {"date": "2022-12-01", "close": 60.84, "volume": 2440820.0}, {"date": "2022-12-02", "close": 56.42, "volume": 4431094.0}, {"date": "2022-12-05", "close": 52.49, "volume": 3616818.0}, {"date": "2022-12-06", "close": 51.29, "volume": 2695423.0}, {"date": "2022-12-07", "close": 51.18, "volume": 2000275.0}, {"date": "2022-12-08", "close": 49.74, "volume": 2584385.0}, {"date": "2022-12-09", "close": 48.72, "volume": 2031923.0}, {"date": "2022-12-12", "close": 50.84, "volume": 2819125.0}, {"date": "2022-12-13", "close": 51.0, "volume": 2441883.0}, {"date": "2022-12-14", "close": 50.63, "volume": 1773531.0}, {"date": "2022-12-15", "close": 51.13, "volume": 2238013.0}, {"date": "2022-12-16", "close": 50.76, "volume": 6157710.0}, {"date": "2022-12-19", "close": 49.73, "volume": 1841775.0}, {"date": "2022-12-20", "close": 50.26, "volume": 2070490.0}, {"date": "2022-12-21", "close": 50.35, "volume": 1842800.0}, {"date": "2022-12-22", "close": 49.1, "volume": 1473663.0}, {"date": "2022-12-23", "close": 50.88, "volume": 1198945.0}, {"date": "2022-12-27", "close": 50.93, "volume": 1916918.0}, {"date": "2022-12-28", "close": 48.93, "volume": 1990469.0}, {"date": "2022-12-29", "close": 51.5, "volume": 2508839.0}, {"date": "2022-12-30", "close": 51.89, "volume": 1388164.0}, {"date": "2023-01-03", "close": 49.65, "volume": 1922866.0}, {"date": "2023-01-04", "close": 50.2, "volume": 2296418.0}, {"date": "2023-01-05", "close": 50.58, "volume": 2971038.0}, {"date": "2023-01-06", "close": 50.9, "volume": 1801092.0}, {"date": "2023-01-09", "close": 50.16, "volume": 2284611.0}, {"date": "2023-01-10", "close": 51.7, "volume": 2541695.0}, {"date": "2023-01-11", "close": 51.58, "volume": 1589395.0}, {"date": "2023-01-12", "close": 52.12, "volume": 1693988.0}, {"date": "2023-01-13", "close": 52.01, "volume": 1545672.0}, {"date": "2023-01-17", "close": 52.4, "volume": 1914921.0}, {"date": "2023-01-18", "close": 53.35, "volume": 2946856.0}, {"date": "2023-01-19", "close": 54.91, "volume": 1970442.0}, {"date": "2023-01-20", "close": 56.93, "volume": 2552416.0}, {"date": "2023-01-23", "close": 57.83, "volume": 1872696.0}, {"date": "2023-01-24", "close": 58.4, "volume": 1583101.0}, {"date": "2023-01-25", "close": 57.49, "volume": 1355862.0}, {"date": "2023-01-26", "close": 59.18, "volume": 1845695.0}, {"date": "2023-01-27", "close": 56.96, "volume": 1828889.0}, {"date": "2023-01-30", "close": 55.92, "volume": 1878549.0}, {"date": "2023-01-31", "close": 56.9, "volume": 2041380.0}, {"date": "2023-02-01", "close": 54.65, "volume": 2336655.0}, {"date": "2023-02-02", "close": 54.05, "volume": 1899261.0}, {"date": "2023-02-03", "close": 53.15, "volume": 1595226.0}, {"date": "2023-02-06", "close": 52.4, "volume": 2285392.0}, {"date": "2023-02-07", "close": 54.62, "volume": 1778023.0}, {"date": "2023-02-08", "close": 53.11, "volume": 1746821.0}, {"date": "2023-02-09", "close": 52.33, "volume": 1845868.0}, {"date": "2023-02-10", "close": 55.43, "volume": 2074155.0}, {"date": "2023-02-13", "close": 55.05, "volume": 1238772.0}, {"date": "2023-02-14", "close": 55.36, "volume": 1435853.0}, {"date": "2023-02-15", "close": 54.5, "volume": 1409473.0}, {"date": "2023-02-16", "close": 53.81, "volume": 1728849.0}, {"date": "2023-02-17", "close": 52.3, "volume": 1722947.0}, {"date": "2023-02-21", "close": 52.77, "volume": 2292598.0}, {"date": "2023-02-22", "close": 52.7, "volume": 1589455.0}, {"date": "2023-02-23", "close": 53.34, "volume": 1678394.0}, {"date": "2023-02-24", "close": 50.35, "volume": 5282993.0}, {"date": "2023-02-27", "close": 51.05, "volume": 3391491.0}, {"date": "2023-02-28", "close": 49.72, "volume": 3235263.0}, {"date": "2023-03-01", "close": 51.51, "volume": 4467609.0}, {"date": "2023-03-02", "close": 52.08, "volume": 2522919.0}, {"date": "2023-03-03", "close": 53.56, "volume": 2110656.0}, {"date": "2023-03-06", "close": 52.1, "volume": 2008603.0}, {"date": "2023-03-07", "close": 51.91, "volume": 1728934.0}, {"date": "2023-03-08", "close": 50.29, "volume": 2621565.0}, {"date": "2023-03-09", "close": 49.84, "volume": 2357299.0}, {"date": "2023-03-10", "close": 49.27, "volume": 2411007.0}, {"date": "2023-03-13", "close": 46.67, "volume": 2634034.0}, {"date": "2023-03-14", "close": 47.06, "volume": 2078192.0}, {"date": "2023-03-15", "close": 45.12, "volume": 3027429.0}, {"date": "2023-03-16", "close": 47.38, "volume": 3794441.0}, {"date": "2023-03-17", "close": 47.19, "volume": 7624726.0}, {"date": "2023-03-20", "close": 49.14, "volume": 3539096.0}, {"date": "2023-03-21", "close": 49.19, "volume": 3528236.0}, {"date": "2023-03-22", "close": 49.14, "volume": 2542874.0}, {"date": "2023-03-23", "close": 48.22, "volume": 2393259.0}, {"date": "2023-03-24", "close": 47.6, "volume": 2644854.0}, {"date": "2023-03-27", "close": 48.9, "volume": 2075917.0}, {"date": "2023-03-28", "close": 49.78, "volume": 1955320.0}, {"date": "2023-03-29", "close": 49.14, "volume": 2219510.0}, {"date": "2023-03-30", "close": 49.31, "volume": 1619228.0}, {"date": "2023-03-31", "close": 48.38, "volume": 4163576.0}, {"date": "2023-04-03", "close": 48.69, "volume": 5847034.0}, {"date": "2023-04-04", "close": 44.78, "volume": 4293829.0}, {"date": "2023-04-05", "close": 46.63, "volume": 3348797.0}, {"date": "2023-04-06", "close": 46.25, "volume": 2136246.0}, {"date": "2023-04-10", "close": 46.78, "volume": 1331024.0}, {"date": "2023-04-11", "close": 47.96, "volume": 1618560.0}, {"date": "2023-04-12", "close": 46.34, "volume": 2835908.0}, {"date": "2023-04-13", "close": 46.37, "volume": 1943659.0}, {"date": "2023-04-14", "close": 46.44, "volume": 1516998.0}, {"date": "2023-04-17", "close": 45.54, "volume": 1605908.0}, {"date": "2023-04-18", "close": 45.5, "volume": 1575535.0}, {"date": "2023-04-19", "close": 45.25, "volume": 2080491.0}, {"date": "2023-04-20", "close": 45.09, "volume": 2106242.0}, {"date": "2023-04-21", "close": 44.33, "volume": 1387778.0}, {"date": "2023-04-24", "close": 45.14, "volume": 1940560.0}, {"date": "2023-04-25", "close": 43.8, "volume": 1722819.0}, {"date": "2023-04-26", "close": 43.6, "volume": 2078292.0}, {"date": "2023-04-27", "close": 42.99, "volume": 2424730.0}, {"date": "2023-04-28", "close": 44.11, "volume": 3104285.0}, {"date": "2023-05-01", "close": 43.86, "volume": 2503429.0}, {"date": "2023-05-02", "close": 41.63, "volume": 2854124.0}, {"date": "2023-05-03", "close": 41.91, "volume": 6530732.0}, {"date": "2023-05-04", "close": 38.26, "volume": 6059555.0}, {"date": "2023-05-05", "close": 38.38, "volume": 3809994.0}, {"date": "2023-05-08", "close": 39.03, "volume": 2424943.0}, {"date": "2023-05-09", "close": 39.37, "volume": 2947785.0}, {"date": "2023-05-10", "close": 40.5, "volume": 3202631.0}, {"date": "2023-05-11", "close": 40.11, "volume": 2194273.0}, {"date": "2023-05-12", "close": 40.05, "volume": 1572413.0}, {"date": "2023-05-15", "close": 40.25, "volume": 3218912.0}, {"date": "2023-05-16", "close": 39.39, "volume": 2184997.0}, {"date": "2023-05-17", "close": 40.54, "volume": 2483135.0}, {"date": "2023-05-18", "close": 41.78, "volume": 2492497.0}, {"date": "2023-05-19", "close": 41.35, "volume": 2076711.0}, {"date": "2023-05-22", "close": 42.3, "volume": 2808080.0}, {"date": "2023-05-23", "close": 43.13, "volume": 4202845.0}, {"date": "2023-05-24", "close": 43.51, "volume": 2353196.0}, {"date": "2023-05-25", "close": 42.84, "volume": 2087619.0}, {"date": "2023-05-26", "close": 42.94, "volume": 2499391.0}, {"date": "2023-05-30", "close": 42.39, "volume": 1640671.0}, {"date": "2023-05-31", "close": 41.44, "volume": 4757081.0}, {"date": "2023-06-01", "close": 41.32, "volume": 2232107.0}, {"date": "2023-06-02", "close": 43.26, "volume": 2272643.0}, {"date": "2023-06-05", "close": 43.09, "volume": 2434257.0}, {"date": "2023-06-06", "close": 43.93, "volume": 2848750.0}, {"date": "2023-06-07", "close": 46.04, "volume": 2200595.0}, {"date": "2023-06-08", "close": 45.83, "volume": 2709145.0}, {"date": "2023-06-09", "close": 45.82, "volume": 1618173.0}, {"date": "2023-06-12", "close": 45.75, "volume": 1459819.0}, {"date": "2023-06-13", "close": 45.4, "volume": 1450970.0}, {"date": "2023-06-14", "close": 44.6, "volume": 1594790.0}, {"date": "2023-06-15", "close": 45.71, "volume": 2781977.0}, {"date": "2023-06-16", "close": 46.0, "volume": 3655601.0}, {"date": "2023-06-20", "close": 44.49, "volume": 1875727.0}, {"date": "2023-06-21", "close": 44.54, "volume": 1567431.0}, {"date": "2023-06-22", "close": 42.55, "volume": 2336370.0}, {"date": "2023-06-23", "close": 42.5, "volume": 3003602.0}, {"date": "2023-06-26", "close": 42.81, "volume": 2666681.0}, {"date": "2023-06-27", "close": 43.62, "volume": 2406582.0}, {"date": "2023-06-28", "close": 43.9, "volume": 1892570.0}, {"date": "2023-06-29", "close": 44.47, "volume": 1516041.0}, {"date": "2023-06-30", "close": 44.61, "volume": 1840429.0}, {"date": "2023-07-03", "close": 44.7, "volume": 696666.0}, {"date": "2023-07-05", "close": 44.74, "volume": 1463909.0}, {"date": "2023-07-06", "close": 44.67, "volume": 1654804.0}, {"date": "2023-07-07", "close": 45.76, "volume": 2168272.0}, {"date": "2023-07-10", "close": 45.27, "volume": 1317886.0}, {"date": "2023-07-11", "close": 46.78, "volume": 2110507.0}, {"date": "2023-07-12", "close": 46.44, "volume": 1703676.0}, {"date": "2023-07-13", "close": 47.02, "volume": 1375389.0}, {"date": "2023-07-14", "close": 46.21, "volume": 1771314.0}, {"date": "2023-07-17", "close": 46.06, "volume": 1394587.0}, {"date": "2023-07-18", "close": 46.58, "volume": 1396086.0}, {"date": "2023-07-19", "close": 47.4, "volume": 1142787.0}, {"date": "2023-07-20", "close": 48.34, "volume": 1715762.0}, {"date": "2023-07-21", "close": 48.96, "volume": 1679942.0}, {"date": "2023-07-24", "close": 50.28, "volume": 2731529.0}, {"date": "2023-07-25", "close": 49.9, "volume": 1911664.0}, {"date": "2023-07-26", "close": 50.9, "volume": 1953702.0}, {"date": "2023-07-27", "close": 50.69, "volume": 1613042.0}, {"date": "2023-07-28", "close": 51.6, "volume": 2017178.0}, {"date": "2023-07-31", "close": 52.09, "volume": 1693910.0}, {"date": "2023-08-01", "close": 52.33, "volume": 1689081.0}, {"date": "2023-08-02", "close": 51.62, "volume": 2722200.0}, {"date": "2023-08-03", "close": 53.04, "volume": 4298546.0}, {"date": "2023-08-04", "close": 54.94, "volume": 2875839.0}, {"date": "2023-08-07", "close": 56.38, "volume": 2830297.0}, {"date": "2023-08-08", "close": 57.42, "volume": 1967536.0}, {"date": "2023-08-09", "close": 58.71, "volume": 2276138.0}, {"date": "2023-08-10", "close": 58.22, "volume": 1819460.0}, {"date": "2023-08-11", "close": 59.34, "volume": 1723225.0}, {"date": "2023-08-14", "close": 57.95, "volume": 1492639.0}, {"date": "2023-08-15", "close": 56.22, "volume": 2221805.0}, {"date": "2023-08-16", "close": 56.65, "volume": 4344420.0}, {"date": "2023-08-17", "close": 56.74, "volume": 1833000.0}, {"date": "2023-08-18", "close": 57.61, "volume": 2238056.0}, {"date": "2023-08-21", "close": 56.84, "volume": 1921350.0}, {"date": "2023-08-22", "close": 56.55, "volume": 1802538.0}, {"date": "2023-08-23", "close": 55.36, "volume": 2113494.0}, {"date": "2023-08-24", "close": 56.03, "volume": 1626767.0}, {"date": "2023-08-25", "close": 57.1, "volume": 2106273.0}, {"date": "2023-08-28", "close": 56.46, "volume": 1549979.0}, {"date": "2023-08-29", "close": 56.29, "volume": 1527469.0}, {"date": "2023-08-30", "close": 55.77, "volume": 1546195.0}, {"date": "2023-08-31", "close": 55.09, "volume": 2462394.0}, {"date": "2023-09-01", "close": 56.88, "volume": 1872223.0}, {"date": "2023-09-05", "close": 57.22, "volume": 2076067.0}, {"date": "2023-09-06", "close": 57.25, "volume": 1792280.0}, {"date": "2023-09-07", "close": 58.39, "volume": 2269099.0}, {"date": "2023-09-08", "close": 60.99, "volume": 2780579.0}, {"date": "2023-09-11", "close": 61.21, "volume": 2895249.0}, {"date": "2023-09-12", "close": 61.31, "volume": 1717123.0}, {"date": "2023-09-13", "close": 60.97, "volume": 1812728.0}, {"date": "2023-09-14", "close": 60.2, "volume": 1905734.0}, {"date": "2023-09-15", "close": 59.26, "volume": 6855630.0}, {"date": "2023-09-18", "close": 60.35, "volume": 1958398.0}, {"date": "2023-09-19", "close": 59.08, "volume": 1824021.0}, {"date": "2023-09-20", "close": 58.52, "volume": 1717256.0}, {"date": "2023-09-21", "close": 59.26, "volume": 2672042.0}, {"date": "2023-09-22", "close": 57.58, "volume": 2429004.0}, {"date": "2023-09-25", "close": 57.89, "volume": 1915400.0}, {"date": "2023-09-26", "close": 56.82, "volume": 1619913.0}, {"date": "2023-09-27", "close": 57.52, "volume": 2478416.0}, {"date": "2023-09-28", "close": 58.63, "volume": 1808486.0}, {"date": "2023-09-29", "close": 56.93, "volume": 2148789.0}, {"date": "2023-10-02", "close": 56.4, "volume": 1681950.0}, {"date": "2023-10-03", "close": 54.15, "volume": 2289819.0}, {"date": "2023-10-04", "close": 52.25, "volume": 3078691.0}, {"date": "2023-10-05", "close": 52.55, "volume": 1734641.0}, {"date": "2023-10-06", "close": 52.07, "volume": 1779259.0}, {"date": "2023-10-09", "close": 52.99, "volume": 1732692.0}, {"date": "2023-10-10", "close": 54.26, "volume": 1631841.0}, {"date": "2023-10-11", "close": 54.09, "volume": 1204160.0}, {"date": "2023-10-12", "close": 53.45, "volume": 1473418.0}, {"date": "2023-10-13", "close": 53.59, "volume": 1277311.0}, {"date": "2023-10-16", "close": 54.99, "volume": 1439422.0}, {"date": "2023-10-17", "close": 55.75, "volume": 1577702.0}, {"date": "2023-10-18", "close": 57.28, "volume": 1686718.0}, {"date": "2023-10-19", "close": 56.69, "volume": 1076957.0}, {"date": "2023-10-20", "close": 56.16, "volume": 1604036.0}, {"date": "2023-10-23", "close": 55.55, "volume": 1420698.0}, {"date": "2023-10-24", "close": 54.61, "volume": 1563690.0}, {"date": "2023-10-25", "close": 53.81, "volume": 1638772.0}, {"date": "2023-10-26", "close": 54.12, "volume": 1660673.0}, {"date": "2023-10-27", "close": 53.38, "volume": 1401255.0}, {"date": "2023-10-30", "close": 53.35, "volume": 1107415.0}, {"date": "2023-10-31", "close": 55.38, "volume": 1888421.0}, {"date": "2023-11-01", "close": 55.77, "volume": 2400277.0}, {"date": "2023-11-02", "close": 57.75, "volume": 2974023.0}, {"date": "2023-11-03", "close": 56.28, "volume": 1904742.0}, {"date": "2023-11-06", "close": 55.8, "volume": 2020483.0}, {"date": "2023-11-07", "close": 54.19, "volume": 1930616.0}, {"date": "2023-11-08", "close": 53.25, "volume": 1490862.0}, {"date": "2023-11-09", "close": 52.5, "volume": 1447803.0}, {"date": "2023-11-10", "close": 53.8, "volume": 1454019.0}, {"date": "2023-11-13", "close": 54.21, "volume": 1310843.0}, {"date": "2023-11-14", "close": 54.86, "volume": 2025072.0}, {"date": "2023-11-15", "close": 54.59, "volume": 1919925.0}, {"date": "2023-11-16", "close": 52.79, "volume": 1466270.0}, {"date": "2023-11-17", "close": 53.68, "volume": 1358570.0}, {"date": "2023-11-20", "close": 54.25, "volume": 1660987.0}, {"date": "2023-11-21", "close": 54.0, "volume": 1379490.0}, {"date": "2023-11-22", "close": 54.53, "volume": 1351232.0}, {"date": "2023-11-24", "close": 54.16, "volume": 525288.0}, {"date": "2023-11-27", "close": 54.36, "volume": 1471873.0}, {"date": "2023-11-28", "close": 54.08, "volume": 2018623.0}, {"date": "2023-11-29", "close": 52.73, "volume": 2442483.0}, {"date": "2023-11-30", "close": 52.48, "volume": 8422064.0}, {"date": "2023-12-01", "close": 54.34, "volume": 5127384.0}, {"date": "2023-12-04", "close": 54.37, "volume": 2663215.0}, {"date": "2023-12-05", "close": 54.35, "volume": 3109501.0}, {"date": "2023-12-06", "close": 52.7, "volume": 2121175.0}, {"date": "2023-12-07", "close": 52.35, "volume": 1582350.0}, {"date": "2023-12-08", "close": 52.67, "volume": 2107993.0}, {"date": "2023-12-11", "close": 51.98, "volume": 2050004.0}, {"date": "2023-12-12", "close": 51.21, "volume": 1890688.0}, {"date": "2023-12-13", "close": 53.11, "volume": 2737602.0}, {"date": "2023-12-14", "close": 55.53, "volume": 3414072.0}, {"date": "2023-12-15", "close": 55.97, "volume": 5709924.0}, {"date": "2023-12-18", "close": 56.46, "volume": 1630092.0}, {"date": "2023-12-19", "close": 57.7, "volume": 2062035.0}, {"date": "2023-12-20", "close": 57.84, "volume": 1936114.0}, {"date": "2023-12-21", "close": 56.81, "volume": 1523201.0}, {"date": "2023-12-22", "close": 56.87, "volume": 1137850.0}, {"date": "2023-12-26", "close": 56.99, "volume": 1025291.0}, {"date": "2023-12-27", "close": 56.48, "volume": 1165125.0}, {"date": "2023-12-28", "close": 55.6, "volume": 1079678.0}, {"date": "2023-12-29", "close": 55.57, "volume": 959476.0}, {"date": "2024-01-02", "close": 56.14, "volume": 1478515.0}, {"date": "2024-01-03", "close": 56.01, "volume": 1371434.0}, {"date": "2024-01-04", "close": 54.4, "volume": 1808963.0}, {"date": "2024-01-05", "close": 53.6, "volume": 2073325.0}, {"date": "2024-01-08", "close": 53.15, "volume": 2333920.0}, {"date": "2024-01-09", "close": 52.86, "volume": 1422873.0}, {"date": "2024-01-10", "close": 52.44, "volume": 1182453.0}, {"date": "2024-01-11", "close": 53.22, "volume": 1577064.0}, {"date": "2024-01-12", "close": 54.85, "volume": 1762455.0}, {"date": "2024-01-16", "close": 53.24, "volume": 1992438.0}, {"date": "2024-01-17", "close": 52.33, "volume": 1725107.0}, {"date": "2024-01-18", "close": 52.39, "volume": 1123031.0}, {"date": "2024-01-19", "close": 52.51, "volume": 908097.0}, {"date": "2024-01-22", "close": 52.67, "volume": 1489972.0}, {"date": "2024-01-23", "close": 52.54, "volume": 2246135.0}, {"date": "2024-01-24", "close": 53.19, "volume": 1411545.0}, {"date": "2024-01-25", "close": 53.72, "volume": 1722994.0}, {"date": "2024-01-26", "close": 55.26, "volume": 1161089.0}, {"date": "2024-01-29", "close": 55.66, "volume": 1611088.0}, {"date": "2024-01-30", "close": 56.96, "volume": 2280179.0}, {"date": "2024-01-31", "close": 56.49, "volume": 2092972.0}, {"date": "2024-02-01", "close": 57.56, "volume": 2455681.0}, {"date": "2024-02-02", "close": 56.52, "volume": 1218108.0}, {"date": "2024-02-05", "close": 57.82, "volume": 1570433.0}, {"date": "2024-02-06", "close": 56.5, "volume": 2052253.0}, {"date": "2024-02-07", "close": 57.15, "volume": 1545956.0}, {"date": "2024-02-08", "close": 58.56, "volume": 1676856.0}, {"date": "2024-02-09", "close": 59.52, "volume": 1774757.0}, {"date": "2024-02-12", "close": 59.32, "volume": 1870434.0}, {"date": "2024-02-13", "close": 58.76, "volume": 1672938.0}, {"date": "2024-02-14", "close": 59.52, "volume": 2302000.0}, {"date": "2024-02-15", "close": 60.92, "volume": 2826149.0}, {"date": "2024-02-16", "close": 60.11, "volume": 2225750.0}, {"date": "2024-02-20", "close": 59.36, "volume": 2754759.0}, {"date": "2024-02-21", "close": 58.53, "volume": 3342731.0}, {"date": "2024-02-22", "close": 58.38, "volume": 2238519.0}, {"date": "2024-02-23", "close": 57.83, "volume": 1683580.0}, {"date": "2024-02-26", "close": 58.28, "volume": 2012785.0}, {"date": "2024-02-27", "close": 58.66, "volume": 1942294.0}, {"date": "2024-02-28", "close": 54.62, "volume": 4006304.0}, {"date": "2024-02-29", "close": 55.5, "volume": 2854527.0}, {"date": "2024-03-01", "close": 55.81, "volume": 2336979.0}, {"date": "2024-03-04", "close": 55.74, "volume": 3439017.0}, {"date": "2024-03-05", "close": 55.82, "volume": 2468937.0}, {"date": "2024-03-06", "close": 55.59, "volume": 3732320.0}, {"date": "2024-03-07", "close": 57.2, "volume": 2495767.0}, {"date": "2024-03-08", "close": 56.36, "volume": 2403260.0}, {"date": "2024-03-11", "close": 56.48, "volume": 2843996.0}, {"date": "2024-03-12", "close": 56.33, "volume": 2101683.0}, {"date": "2024-03-13", "close": 59.24, "volume": 3349412.0}, {"date": "2024-03-14", "close": 58.25, "volume": 3293245.0}, {"date": "2024-03-15", "close": 59.34, "volume": 17183600.0}, {"date": "2024-03-18", "close": 59.33, "volume": 2242600.0}, {"date": "2024-03-19", "close": 59.66, "volume": 1911363.0}, {"date": "2024-03-20", "close": 61.49, "volume": 2105268.0}, {"date": "2024-03-21", "close": 61.61, "volume": 1912469.0}, {"date": "2024-03-22", "close": 61.59, "volume": 1657939.0}, {"date": "2024-03-25", "close": 61.21, "volume": 1158479.0}, {"date": "2024-03-26", "close": 59.69, "volume": 1404555.0}, {"date": "2024-03-27", "close": 59.59, "volume": 1591107.0}, {"date": "2024-03-28", "close": 60.37, "volume": 2462638.0}, {"date": "2024-04-01", "close": 60.58, "volume": 1881963.0}, {"date": "2024-04-02", "close": 61.18, "volume": 2167481.0}, {"date": "2024-04-03", "close": 63.15, "volume": 2275517.0}, {"date": "2024-04-04", "close": 62.9, "volume": 1316624.0}, {"date": "2024-04-05", "close": 63.71, "volume": 1360759.0}, {"date": "2024-04-08", "close": 62.42, "volume": 1447390.0}, {"date": "2024-04-09", "close": 61.07, "volume": 1708100.0}, {"date": "2024-04-10", "close": 60.81, "volume": 1688270.0}, {"date": "2024-04-11", "close": 60.95, "volume": 1294303.0}, {"date": "2024-04-12", "close": 60.0, "volume": 1176600.0}, {"date": "2024-04-15", "close": 58.95, "volume": 1411978.0}, {"date": "2024-04-16", "close": 57.55, "volume": 1566559.0}, {"date": "2024-04-17", "close": 57.05, "volume": 1560863.0}, {"date": "2024-04-18", "close": 56.28, "volume": 1973412.0}, {"date": "2024-04-19", "close": 56.85, "volume": 1603546.0}, {"date": "2024-04-22", "close": 57.17, "volume": 1969260.0}, {"date": "2024-04-23", "close": 57.46, "volume": 1675655.0}, {"date": "2024-04-24", "close": 57.43, "volume": 1273691.0}, {"date": "2024-04-25", "close": 57.66, "volume": 1755525.0}, {"date": "2024-04-26", "close": 57.31, "volume": 1303185.0}, {"date": "2024-04-29", "close": 57.86, "volume": 1819242.0}, {"date": "2024-04-30", "close": 54.25, "volume": 2255732.0}, {"date": "2024-05-01", "close": 53.63, "volume": 1728078.0}, {"date": "2024-05-02", "close": 54.24, "volume": 1625425.0}, {"date": "2024-05-03", "close": 54.42, "volume": 1688593.0}, {"date": "2024-05-06", "close": 55.2, "volume": 1575659.0}, {"date": "2024-05-07", "close": 54.85, "volume": 2527192.0}, {"date": "2024-05-08", "close": 56.95, "volume": 3427548.0}, {"date": "2024-05-09", "close": 57.73, "volume": 1874025.0}, {"date": "2024-05-10", "close": 56.67, "volume": 1340387.0}, {"date": "2024-05-13", "close": 56.21, "volume": 1569625.0}, {"date": "2024-05-14", "close": 56.9, "volume": 2006432.0}, {"date": "2024-05-15", "close": 56.94, "volume": 1716087.0}, {"date": "2024-05-16", "close": 56.99, "volume": 1410530.0}, {"date": "2024-05-17", "close": 58.41, "volume": 2019321.0}, {"date": "2024-05-20", "close": 57.24, "volume": 1472509.0}, {"date": "2024-05-21", "close": 56.9, "volume": 956208.0}, {"date": "2024-05-22", "close": 56.52, "volume": 1394035.0}, {"date": "2024-05-23", "close": 56.36, "volume": 1019702.0}, {"date": "2024-05-24", "close": 56.11, "volume": 1111490.0}, {"date": "2024-05-28", "close": 55.9, "volume": 1355771.0}, {"date": "2024-05-29", "close": 53.63, "volume": 1345476.0}, {"date": "2024-05-30", "close": 53.02, "volume": 1696875.0}, {"date": "2024-05-31", "close": 55.23, "volume": 4047495.0}, {"date": "2024-06-03", "close": 53.9, "volume": 1402855.0}, {"date": "2024-06-04", "close": 53.78, "volume": 1522900.0}, {"date": "2024-06-05", "close": 53.71, "volume": 1304291.0}, {"date": "2024-06-06", "close": 53.99, "volume": 1389628.0}, {"date": "2024-06-07", "close": 53.25, "volume": 1512050.0}, {"date": "2024-06-10", "close": 53.43, "volume": 1427126.0}, {"date": "2024-06-11", "close": 53.45, "volume": 1095941.0}, {"date": "2024-06-12", "close": 52.06, "volume": 1306133.0}, {"date": "2024-06-13", "close": 52.53, "volume": 1564448.0}, {"date": "2024-06-14", "close": 52.23, "volume": 1443417.0}, {"date": "2024-06-17", "close": 52.37, "volume": 1100528.0}, {"date": "2024-06-18", "close": 52.14, "volume": 1536571.0}, {"date": "2024-06-20", "close": 53.27, "volume": 2093825.0}, {"date": "2024-06-21", "close": 53.35, "volume": 6616005.0}, {"date": "2024-06-24", "close": 53.81, "volume": 1464913.0}, {"date": "2024-06-25", "close": 54.04, "volume": 1833931.0}, {"date": "2024-06-26", "close": 53.4, "volume": 2081105.0}, {"date": "2024-06-27", "close": 52.73, "volume": 1332394.0}, {"date": "2024-06-28", "close": 53.34, "volume": 1971833.0}, {"date": "2024-07-01", "close": 53.39, "volume": 1032719.0}, {"date": "2024-07-02", "close": 53.6, "volume": 1691302.0}, {"date": "2024-07-03", "close": 52.99, "volume": 902607.0}, {"date": "2024-07-05", "close": 50.66, "volume": 2455781.0}, {"date": "2024-07-08", "close": 49.99, "volume": 1589359.0}, {"date": "2024-07-09", "close": 48.98, "volume": 1880520.0}, {"date": "2024-07-10", "close": 47.53, "volume": 3026047.0}, {"date": "2024-07-11", "close": 48.08, "volume": 2136479.0}, {"date": "2024-07-12", "close": 48.17, "volume": 1969043.0}, {"date": "2024-07-15", "close": 48.61, "volume": 1340955.0}, {"date": "2024-07-16", "close": 49.22, "volume": 1407406.0}, {"date": "2024-07-17", "close": 49.16, "volume": 1657108.0}, {"date": "2024-07-18", "close": 48.1, "volume": 1559967.0}, {"date": "2024-07-19", "close": 48.41, "volume": 1557729.0}, {"date": "2024-07-22", "close": 48.32, "volume": 1343898.0}, {"date": "2024-07-23", "close": 47.94, "volume": 1254764.0}, {"date": "2024-07-24", "close": 48.53, "volume": 1621908.0}, {"date": "2024-07-25", "close": 49.8, "volume": 1981689.0}, {"date": "2024-07-26", "close": 50.63, "volume": 2058610.0}, {"date": "2024-07-29", "close": 49.72, "volume": 1378044.0}, {"date": "2024-07-30", "close": 51.51, "volume": 2926880.0}, {"date": "2024-07-31", "close": 51.47, "volume": 1558389.0}, {"date": "2024-08-01", "close": 50.06, "volume": 2156025.0}, {"date": "2024-08-02", "close": 46.76, "volume": 2074866.0}, {"date": "2024-08-05", "close": 46.08, "volume": 1914727.0}, {"date": "2024-08-06", "close": 46.13, "volume": 2068044.0}, {"date": "2024-08-07", "close": 45.62, "volume": 1700026.0}, {"date": "2024-08-08", "close": 46.64, "volume": 1489326.0}, {"date": "2024-08-09", "close": 46.35, "volume": 1597370.0}, {"date": "2024-08-12", "close": 46.69, "volume": 1265090.0}, {"date": "2024-08-13", "close": 46.25, "volume": 1460690.0}, {"date": "2024-08-14", "close": 47.48, "volume": 2736622.0}, {"date": "2024-08-15", "close": 48.44, "volume": 1766782.0}, {"date": "2024-08-16", "close": 48.78, "volume": 1704329.0}, {"date": "2024-08-19", "close": 49.04, "volume": 1534630.0}, {"date": "2024-08-20", "close": 47.27, "volume": 2339379.0}, {"date": "2024-08-21", "close": 47.28, "volume": 1487048.0}, {"date": "2024-08-22", "close": 47.35, "volume": 1534007.0}, {"date": "2024-08-23", "close": 48.98, "volume": 2066970.0}, {"date": "2024-08-26", "close": 48.42, "volume": 2322054.0}, {"date": "2024-08-27", "close": 47.28, "volume": 1869354.0}, {"date": "2024-08-28", "close": 46.99, "volume": 2378194.0}, {"date": "2024-08-29", "close": 47.48, "volume": 2701454.0}, {"date": "2024-08-30", "close": 49.14, "volume": 3884604.0}, {"date": "2024-09-03", "close": 47.46, "volume": 2004801.0}, {"date": "2024-09-04", "close": 47.4, "volume": 2560058.0}, {"date": "2024-09-05", "close": 45.58, "volume": 2981057.0}, {"date": "2024-09-06", "close": 45.69, "volume": 2357118.0}, {"date": "2024-09-09", "close": 45.63, "volume": 2448639.0}, {"date": "2024-09-10", "close": 46.29, "volume": 2732158.0}, {"date": "2024-09-11", "close": 44.42, "volume": 2012386.0}, {"date": "2024-09-12", "close": 44.23, "volume": 1497590.0}, {"date": "2024-09-13", "close": 45.19, "volume": 2173958.0}, {"date": "2024-09-16", "close": 45.3, "volume": 1780596.0}, {"date": "2024-09-17", "close": 46.54, "volume": 2319973.0}, {"date": "2024-09-18", "close": 46.91, "volume": 2049440.0}, {"date": "2024-09-19", "close": 47.25, "volume": 4059429.0}, {"date": "2024-09-20", "close": 46.25, "volume": 6053746.0}, {"date": "2024-09-23", "close": 45.74, "volume": 2176250.0}, {"date": "2024-09-24", "close": 44.86, "volume": 1763552.0}, {"date": "2024-09-25", "close": 44.92, "volume": 2439177.0}, {"date": "2024-09-26", "close": 45.23, "volume": 3295388.0}, {"date": "2024-09-27", "close": 45.29, "volume": 1989467.0}, {"date": "2024-09-30", "close": 44.57, "volume": 2945514.0}, {"date": "2024-10-01", "close": 44.25, "volume": 2680392.0}, {"date": "2024-10-02", "close": 44.85, "volume": 2049533.0}, {"date": "2024-10-03", "close": 47.7, "volume": 2946552.0}, {"date": "2024-10-04", "close": 46.74, "volume": 2081045.0}, {"date": "2024-10-07", "close": 46.77, "volume": 1277606.0}, {"date": "2024-10-08", "close": 44.51, "volume": 1721724.0}, {"date": "2024-10-09", "close": 44.95, "volume": 1674444.0}, {"date": "2024-10-10", "close": 45.92, "volume": 1921041.0}, {"date": "2024-10-11", "close": 45.88, "volume": 1751383.0}, {"date": "2024-10-14", "close": 45.24, "volume": 1178426.0}, {"date": "2024-10-15", "close": 43.27, "volume": 2234301.0}, {"date": "2024-10-16", "close": 43.66, "volume": 1519956.0}, {"date": "2024-10-17", "close": 44.32, "volume": 1531796.0}, {"date": "2024-10-18", "close": 44.27, "volume": 1519163.0}, {"date": "2024-10-21", "close": 43.91, "volume": 1497571.0}, {"date": "2024-10-22", "close": 44.05, "volume": 1276011.0}, {"date": "2024-10-23", "close": 42.89, "volume": 1802711.0}, {"date": "2024-10-24", "close": 42.91, "volume": 1331203.0}, {"date": "2024-10-25", "close": 43.01, "volume": 1459187.0}, {"date": "2024-10-28", "close": 42.88, "volume": 1463892.0}, {"date": "2024-10-29", "close": 40.8, "volume": 2345796.0}, {"date": "2024-10-30", "close": 40.82, "volume": 2488131.0}, {"date": "2024-10-31", "close": 38.61, "volume": 5851093.0}, {"date": "2024-11-01", "close": 38.7, "volume": 3033468.0}, {"date": "2024-11-04", "close": 39.01, "volume": 1757184.0}, {"date": "2024-11-05", "close": 39.98, "volume": 2091045.0}, {"date": "2024-11-06", "close": 42.29, "volume": 2449545.0}, {"date": "2024-11-07", "close": 41.53, "volume": 1788439.0}, {"date": "2024-11-08", "close": 41.81, "volume": 1533593.0}, {"date": "2024-11-11", "close": 42.43, "volume": 1514205.0}, {"date": "2024-11-12", "close": 42.07, "volume": 1655264.0}, {"date": "2024-11-13", "close": 42.42, "volume": 1687640.0}, {"date": "2024-11-14", "close": 42.49, "volume": 1543371.0}, {"date": "2024-11-15", "close": 42.18, "volume": 1395879.0}, {"date": "2024-11-18", "close": 43.04, "volume": 1545954.0}, {"date": "2024-11-19", "close": 42.29, "volume": 1694451.0}, {"date": "2024-11-20", "close": 42.33, "volume": 1275985.0}, {"date": "2024-11-21", "close": 42.03, "volume": 1051439.0}, {"date": "2024-11-22", "close": 42.37, "volume": 1307252.0}, {"date": "2024-11-25", "close": 42.23, "volume": 3023976.0}, {"date": "2024-11-26", "close": 41.79, "volume": 1685219.0}, {"date": "2024-11-27", "close": 40.98, "volume": 1779300.0}, {"date": "2024-11-29", "close": 40.93, "volume": 940767.0}, {"date": "2024-12-02", "close": 41.57, "volume": 1425013.0}, {"date": "2024-12-03", "close": 40.48, "volume": 1382849.0}, {"date": "2024-12-04", "close": 39.73, "volume": 1935745.0}, {"date": "2024-12-05", "close": 39.54, "volume": 1542639.0}, {"date": "2024-12-06", "close": 38.91, "volume": 1729492.0}, {"date": "2024-12-09", "close": 39.3, "volume": 1524732.0}, {"date": "2024-12-10", "close": 38.7, "volume": 1855827.0}, {"date": "2024-12-11", "close": 38.94, "volume": 2243874.0}, {"date": "2024-12-12", "close": 38.16, "volume": 1957130.0}, {"date": "2024-12-13", "close": 37.45, "volume": 1659360.0}, {"date": "2024-12-16", "close": 35.6, "volume": 2484672.0}, {"date": "2024-12-17", "close": 35.76, "volume": 3281470.0}, {"date": "2024-12-18", "close": 34.7, "volume": 3498191.0}, {"date": "2024-12-19", "close": 33.67, "volume": 2831295.0}, {"date": "2024-12-20", "close": 33.76, "volume": 9727529.0}, {"date": "2024-12-23", "close": 34.13, "volume": 2368589.0}, {"date": "2024-12-24", "close": 34.4, "volume": 690373.0}, {"date": "2024-12-26", "close": 34.34, "volume": 1471199.0}, {"date": "2024-12-27", "close": 34.23, "volume": 1366165.0}, {"date": "2024-12-30", "close": 34.22, "volume": 1795078.0}, {"date": "2024-12-31", "close": 35.05, "volume": 2102999.0}, {"date": "2025-01-02", "close": 35.13, "volume": 1479807.0}, {"date": "2025-01-03", "close": 35.21, "volume": 2070560.0}, {"date": "2025-01-06", "close": 34.65, "volume": 2597266.0}, {"date": "2025-01-07", "close": 34.36, "volume": 2366373.0}, {"date": "2025-01-08", "close": 34.77, "volume": 1814123.0}, {"date": "2025-01-10", "close": 35.88, "volume": 3416471.0}, {"date": "2025-01-13", "close": 36.85, "volume": 4538550.0}, {"date": "2025-01-14", "close": 36.43, "volume": 2940985.0}, {"date": "2025-01-15", "close": 37.14, "volume": 2177157.0}, {"date": "2025-01-16", "close": 36.74, "volume": 2211315.0}, {"date": "2025-01-17", "close": 36.33, "volume": 2029631.0}, {"date": "2025-01-21", "close": 36.31, "volume": 2085210.0}, {"date": "2025-01-22", "close": 35.44, "volume": 1938623.0}, {"date": "2025-01-23", "close": 36.84, "volume": 1764909.0}, {"date": "2025-01-24", "close": 35.82, "volume": 1710238.0}, {"date": "2025-01-27", "close": 36.84, "volume": 2645709.0}, {"date": "2025-01-28", "close": 36.29, "volume": 1997237.0}, {"date": "2025-01-29", "close": 36.48, "volume": 1340044.0}, {"date": "2025-01-30", "close": 36.28, "volume": 2773672.0}, {"date": "2025-01-31", "close": 36.08, "volume": 5505456.0}, {"date": "2025-02-03", "close": 35.57, "volume": 3553318.0}, {"date": "2025-02-04", "close": 37.96, "volume": 3103870.0}, {"date": "2025-02-05", "close": 38.05, "volume": 2988726.0}, {"date": "2025-02-06", "close": 36.68, "volume": 3147805.0}, {"date": "2025-02-07", "close": 36.25, "volume": 1870920.0}, {"date": "2025-02-10", "close": 37.67, "volume": 1819415.0}, {"date": "2025-02-11", "close": 37.78, "volume": 2303048.0}, {"date": "2025-02-12", "close": 35.97, "volume": 3087907.0}, {"date": "2025-02-13", "close": 36.9, "volume": 3092027.0}, {"date": "2025-02-14", "close": 38.01, "volume": 3668244.0}, {"date": "2025-02-18", "close": 38.48, "volume": 3771179.0}, {"date": "2025-02-19", "close": 37.86, "volume": 2685577.0}, {"date": "2025-02-20", "close": 37.43, "volume": 4213062.0}, {"date": "2025-02-21", "close": 36.3, "volume": 3752599.0}, {"date": "2025-02-24", "close": 36.92, "volume": 2906981.0}, {"date": "2025-02-25", "close": 36.49, "volume": 2941592.0}, {"date": "2025-02-26", "close": 34.49, "volume": 3168810.0}, {"date": "2025-02-27", "close": 34.86, "volume": 2873402.0}, {"date": "2025-02-28", "close": 35.27, "volume": 15209130.0}, {"date": "2025-03-03", "close": 33.07, "volume": 3159223.0}, {"date": "2025-03-04", "close": 31.75, "volume": 4629460.0}, {"date": "2025-03-05", "close": 31.1, "volume": 7023920.0}, {"date": "2025-03-06", "close": 31.64, "volume": 5259249.0}, {"date": "2025-03-07", "close": 32.13, "volume": 3891304.0}, {"date": "2025-03-10", "close": 31.58, "volume": 3839123.0}, {"date": "2025-03-11", "close": 31.24, "volume": 3635982.0}, {"date": "2025-03-12", "close": 31.08, "volume": 2687529.0}, {"date": "2025-03-13", "close": 31.04, "volume": 3226054.0}, {"date": "2025-03-14", "close": 32.36, "volume": 2157300.0}, {"date": "2025-03-17", "close": 33.48, "volume": 2842012.0}, {"date": "2025-03-18", "close": 33.25, "volume": 2579042.0}, {"date": "2025-03-19", "close": 33.93, "volume": 2107816.0}, {"date": "2025-03-20", "close": 33.89, "volume": 1914937.0}, {"date": "2025-03-21", "close": 33.53, "volume": 16410720.0}, {"date": "2025-03-24", "close": 33.14, "volume": 2624004.0}, {"date": "2025-03-25", "close": 33.18, "volume": 2264936.0}, {"date": "2025-03-26", "close": 33.55, "volume": 2347895.0}, {"date": "2025-03-27", "close": 33.27, "volume": 1714599.0}, {"date": "2025-03-28", "close": 33.06, "volume": 2078861.0}, {"date": "2025-03-31", "close": 32.88, "volume": 2240160.0}, {"date": "2025-04-01", "close": 33.27, "volume": 1954881.0}, {"date": "2025-04-02", "close": 33.61, "volume": 1434281.0}, {"date": "2025-04-03", "close": 29.26, "volume": 4271895.0}, {"date": "2025-04-04", "close": 27.49, "volume": 6471313.0}, {"date": "2025-04-07", "close": 27.55, "volume": 5639062.0}, {"date": "2025-04-08", "close": 25.91, "volume": 4877664.0}, {"date": "2025-04-09", "close": 28.61, "volume": 5518680.0}, {"date": "2025-04-10", "close": 26.91, "volume": 4412561.0}, {"date": "2025-04-11", "close": 27.77, "volume": 3240706.0}, {"date": "2025-04-14", "close": 27.86, "volume": 2585132.0}, {"date": "2025-04-15", "close": 27.41, "volume": 2342389.0}, {"date": "2025-04-16", "close": 27.78, "volume": 3025253.0}, {"date": "2025-04-17", "close": 29.03, "volume": 2413653.0}, {"date": "2025-04-21", "close": 29.12, "volume": 2706071.0}, {"date": "2025-04-22", "close": 29.91, "volume": 2338376.0}, {"date": "2025-04-23", "close": 30.03, "volume": 2067810.0}, {"date": "2025-04-24", "close": 30.56, "volume": 2800976.0}, {"date": "2025-04-25", "close": 30.51, "volume": 1295637.0}, {"date": "2025-04-28", "close": 30.68, "volume": 2137149.0}, {"date": "2025-04-29", "close": 30.53, "volume": 1736926.0}, {"date": "2025-04-30", "close": 30.07, "volume": 4596480.0}, {"date": "2025-05-01", "close": 31.27, "volume": 4305387.0}, {"date": "2025-05-02", "close": 32.01, "volume": 2803089.0}, {"date": "2025-05-05", "close": 32.7, "volume": 4719933.0}, {"date": "2025-05-06", "close": 32.61, "volume": 3636074.0}, {"date": "2025-05-07", "close": 32.7, "volume": 2610780.0}, {"date": "2025-05-08", "close": 34.12, "volume": 2574999.0}, {"date": "2025-05-09", "close": 34.11, "volume": 1651000.0}, {"date": "2025-05-12", "close": 35.4, "volume": 4099630.0}, {"date": "2025-05-13", "close": 36.71, "volume": 3435248.0}, {"date": "2025-05-14", "close": 37.21, "volume": 2959046.0}, {"date": "2025-05-15", "close": 37.23, "volume": 2114731.0}, {"date": "2025-05-16", "close": 36.63, "volume": 2224767.0}, {"date": "2025-05-19", "close": 36.37, "volume": 2363648.0}, {"date": "2025-05-20", "close": 36.15, "volume": 1431986.0}, {"date": "2025-05-21", "close": 34.99, "volume": 2850932.0}, {"date": "2025-05-22", "close": 35.45, "volume": 1842027.0}, {"date": "2025-05-23", "close": 35.58, "volume": 1617802.0}, {"date": "2025-05-27", "close": 36.6, "volume": 2531082.0}, {"date": "2025-05-28", "close": 36.1, "volume": 2647106.0}, {"date": "2025-05-29", "close": 36.56, "volume": 3007712.0}, {"date": "2025-05-30", "close": 36.13, "volume": 3100941.0}, {"date": "2025-06-02", "close": 35.6, "volume": 2052821.0}, {"date": "2025-06-03", "close": 36.8, "volume": 2526071.0}, {"date": "2025-06-04", "close": 35.61, "volume": 3156750.0}, {"date": "2025-06-05", "close": 36.32, "volume": 2123623.0}, {"date": "2025-06-06", "close": 36.76, "volume": 1913467.0}, {"date": "2025-06-09", "close": 36.69, "volume": 1882224.0}, {"date": "2025-06-10", "close": 37.31, "volume": 2740781.0}, {"date": "2025-06-11", "close": 38.6, "volume": 2625372.0}, {"date": "2025-06-12", "close": 38.64, "volume": 1619797.0}, {"date": "2025-06-13", "close": 39.08, "volume": 1756338.0}, {"date": "2025-06-16", "close": 40.81, "volume": 3349676.0}, {"date": "2025-06-17", "close": 41.67, "volume": 2625900.0}, {"date": "2025-06-18", "close": 41.45, "volume": 2340369.0}, {"date": "2025-06-20", "close": 41.85, "volume": 5354097.0}, {"date": "2025-06-23", "close": 41.01, "volume": 3070872.0}, {"date": "2025-06-24", "close": 41.07, "volume": 2907525.0}, {"date": "2025-06-25", "close": 40.95, "volume": 2319617.0}, {"date": "2025-06-26", "close": 41.59, "volume": 1668210.0}, {"date": "2025-06-27", "close": 41.16, "volume": 2859412.0}, {"date": "2025-06-30", "close": 41.08, "volume": 1547849.0}, {"date": "2025-07-01", "close": 42.11, "volume": 1632148.0}, {"date": "2025-07-02", "close": 43.56, "volume": 2909659.0}, {"date": "2025-07-03", "close": 44.16, "volume": 1433565.0}, {"date": "2025-07-07", "close": 44.35, "volume": 2817315.0}, {"date": "2025-07-08", "close": 44.88, "volume": 3700813.0}, {"date": "2025-07-09", "close": 44.74, "volume": 2185183.0}, {"date": "2025-07-10", "close": 46.02, "volume": 2303413.0}, {"date": "2025-07-11", "close": 45.17, "volume": 1752875.0}, {"date": "2025-07-14", "close": 44.22, "volume": 2087576.0}, {"date": "2025-07-15", "close": 44.26, "volume": 1558756.0}, {"date": "2025-07-16", "close": 42.87, "volume": 2181036.0}, {"date": "2025-07-17", "close": 43.72, "volume": 1857151.0}, {"date": "2025-07-18", "close": 43.95, "volume": 2456904.0}, {"date": "2025-07-21", "close": 44.4, "volume": 1714282.0}, {"date": "2025-07-22", "close": 44.84, "volume": 2125078.0}, {"date": "2025-07-23", "close": 45.74, "volume": 2453289.0}, {"date": "2025-07-24", "close": 43.87, "volume": 2868866.0}, {"date": "2025-07-25", "close": 43.18, "volume": 4410985.0}, {"date": "2025-07-28", "close": 44.98, "volume": 2461277.0}, {"date": "2025-07-29", "close": 45.04, "volume": 1848364.0}, {"date": "2025-07-30", "close": 43.43, "volume": 3406388.0}, {"date": "2025-07-31", "close": 43.94, "volume": 5239030.0}, {"date": "2025-08-01", "close": 42.36, "volume": 2694533.0}, {"date": "2025-08-04", "close": 43.78, "volume": 2069563.0}, {"date": "2025-08-05", "close": 43.76, "volume": 1911112.0}, {"date": "2025-08-06", "close": 43.36, "volume": 2590507.0}, {"date": "2025-08-07", "close": 43.55, "volume": 1978441.0}, {"date": "2025-08-08", "close": 43.55, "volume": 2428171.0}, {"date": "2025-08-11", "close": 43.24, "volume": 1726827.0}, {"date": "2025-08-12", "close": 44.33, "volume": 1744361.0}, {"date": "2025-08-13", "close": 45.06, "volume": 2104195.0}, {"date": "2025-08-14", "close": 44.54, "volume": 1189773.0}, {"date": "2025-08-15", "close": 44.82, "volume": 1440860.0}, {"date": "2025-08-18", "close": 44.64, "volume": 3226361.0}, {"date": "2025-08-19", "close": 45.55, "volume": 1875354.0}, {"date": "2025-08-20", "close": 46.59, "volume": 3136939.0}, {"date": "2025-08-21", "close": 46.05, "volume": 2743447.0}, {"date": "2025-08-22", "close": 48.45, "volume": 3217469.0}, {"date": "2025-08-25", "close": 49.22, "volume": 2468835.0}, {"date": "2025-08-26", "close": 49.09, "volume": 2174002.0}, {"date": "2025-08-27", "close": 50.15, "volume": 2461966.0}, {"date": "2025-08-28", "close": 50.54, "volume": 2187099.0}, {"date": "2025-08-29", "close": 50.88, "volume": 1748197.0}, {"date": "2025-09-02", "close": 52.08, "volume": 2865539.0}, {"date": "2025-09-03", "close": 51.57, "volume": 1931148.0}, {"date": "2025-09-04", "close": 51.56, "volume": 1595908.0}, {"date": "2025-09-05", "close": 51.1, "volume": 1614807.0}, {"date": "2025-09-08", "close": 51.08, "volume": 2369097.0}, {"date": "2025-09-09", "close": 52.43, "volume": 3464866.0}, {"date": "2025-09-10", "close": 51.17, "volume": 3404473.0}, {"date": "2025-09-11", "close": 51.72, "volume": 3217417.0}, {"date": "2025-09-12", "close": 51.11, "volume": 1923025.0}, {"date": "2025-09-15", "close": 51.64, "volume": 2169957.0}, {"date": "2025-09-16", "close": 52.71, "volume": 2889527.0}, {"date": "2025-09-17", "close": 52.63, "volume": 1878165.0}, {"date": "2025-09-18", "close": 53.11, "volume": 1821701.0}, {"date": "2025-09-19", "close": 52.52, "volume": 4148745.0}, {"date": "2025-09-22", "close": 52.41, "volume": 1961886.0}, {"date": "2025-09-23", "close": 52.81, "volume": 2451476.0}, {"date": "2025-09-24", "close": 53.21, "volume": 1907480.0}, {"date": "2025-09-25", "close": 54.01, "volume": 1712761.0}, {"date": "2025-09-26", "close": 53.26, "volume": 2417182.0}, {"date": "2025-09-29", "close": 52.48, "volume": 1980816.0}, {"date": "2025-09-30", "close": 52.34, "volume": 1797074.0}, {"date": "2025-10-01", "close": 51.99, "volume": 1919146.0}, {"date": "2025-10-02", "close": 51.84, "volume": 2322371.0}, {"date": "2025-10-03", "close": 51.69, "volume": 2480096.0}, {"date": "2025-10-06", "close": 52.15, "volume": 1490386.0}, {"date": "2025-10-07", "close": 51.98, "volume": 1371339.0}, {"date": "2025-10-08", "close": 52.35, "volume": 1434283.0}, {"date": "2025-10-09", "close": 52.34, "volume": 1573826.0}, {"date": "2025-10-10", "close": 50.59, "volume": 1253523.0}, {"date": "2025-10-13", "close": 52.54, "volume": 1262468.0}, {"date": "2025-10-14", "close": 52.55, "volume": 1010107.0}, {"date": "2025-10-15", "close": 52.02, "volume": 1642626.0}, {"date": "2025-10-16", "close": 50.63, "volume": 2105477.0}, {"date": "2025-10-17", "close": 51.86, "volume": 1743787.0}, {"date": "2025-10-20", "close": 52.63, "volume": 1599732.0}, {"date": "2025-10-21", "close": 51.16, "volume": 1778974.0}, {"date": "2025-10-22", "close": 52.89, "volume": 1995570.0}, {"date": "2025-10-23", "close": 54.85, "volume": 2292333.0}, {"date": "2025-10-24", "close": 54.54, "volume": 1265791.0}, {"date": "2025-10-27", "close": 54.74, "volume": 1424313.0}, {"date": "2025-10-28", "close": 52.93, "volume": 1535583.0}, {"date": "2025-10-29", "close": 53.96, "volume": 2037733.0}, {"date": "2025-10-30", "close": 52.76, "volume": 3948389.0}, {"date": "2025-10-31", "close": 51.6, "volume": 3849489.0}, {"date": "2025-11-03", "close": 53.39, "volume": 2876290.0}, {"date": "2025-11-04", "close": 53.46, "volume": 1946757.0}, {"date": "2025-11-05", "close": 53.0, "volume": 1586550.0}, {"date": "2025-11-06", "close": 53.63, "volume": 1901804.0}, {"date": "2025-11-07", "close": 54.73, "volume": 3687686.0}, {"date": "2025-11-10", "close": 55.34, "volume": 1864429.0}, {"date": "2025-11-11", "close": 55.02, "volume": 1761192.0}, {"date": "2025-11-12", "close": 54.37, "volume": 1628455.0}, {"date": "2025-11-13", "close": 54.03, "volume": 1953935.0}, {"date": "2025-11-14", "close": 56.16, "volume": 2105401.0}, {"date": "2025-11-17", "close": 54.98, "volume": 1792767.0}, {"date": "2025-11-18", "close": 56.15, "volume": 1831360.0}, {"date": "2025-11-19", "close": 54.06, "volume": 2070875.0}, {"date": "2025-11-20", "close": 52.2, "volume": 2749901.0}, {"date": "2025-11-21", "close": 52.65, "volume": 3957112.0}, {"date": "2025-11-24", "close": 53.16, "volume": 1848882.0}, {"date": "2025-11-25", "close": 52.51, "volume": 2787533.0}, {"date": "2025-11-26", "close": 52.24, "volume": 1949740.0}, {"date": "2025-11-28", "close": 52.91, "volume": 621847.0}, {"date": "2025-12-01", "close": 53.02, "volume": 2694903.0}, {"date": "2025-12-02", "close": 51.97, "volume": 3018639.0}, {"date": "2025-12-03", "close": 51.72, "volume": 4190249.0}, {"date": "2025-12-04", "close": 50.39, "volume": 4565652.0}, {"date": "2025-12-05", "close": 50.07, "volume": 2680559.0}, {"date": "2025-12-08", "close": 49.4, "volume": 2901811.0}, {"date": "2025-12-09", "close": 49.98, "volume": 2927929.0}, {"date": "2025-12-10", "close": 50.26, "volume": 5150878.0}, {"date": "2025-12-11", "close": 49.39, "volume": 2429726.0}, {"date": "2025-12-12", "close": 49.39, "volume": 2070395.0}, {"date": "2025-12-15", "close": 49.61, "volume": 3504530.0}, {"date": "2025-12-16", "close": 47.62, "volume": 3593227.0}, {"date": "2025-12-17", "close": 47.44, "volume": 3185304.0}, {"date": "2025-12-18", "close": 46.85, "volume": 3645635.0}, {"date": "2025-12-19", "close": 47.21, "volume": 5046294.0}, {"date": "2025-12-22", "close": 46.61, "volume": 1825395.0}, {"date": "2025-12-23", "close": 46.99, "volume": 2168406.0}, {"date": "2025-12-24", "close": 46.35, "volume": 787507.0}, {"date": "2025-12-26", "close": 45.88, "volume": 1260858.0}, {"date": "2025-12-29", "close": 45.98, "volume": 1688434.0}, {"date": "2025-12-30", "close": 46.26, "volume": 1503944.0}, {"date": "2025-12-31", "close": 46.08, "volume": 2312622.0}, {"date": "2026-01-02", "close": 46.85, "volume": 1829625.0}, {"date": "2026-01-05", "close": 49.27, "volume": 3384994.0}, {"date": "2026-01-06", "close": 48.16, "volume": 2357228.0}, {"date": "2026-01-07", "close": 48.18, "volume": 2458087.0}, {"date": "2026-01-08", "close": 50.6, "volume": 3961558.0}, {"date": "2026-01-09", "close": 50.3, "volume": 3887383.0}, {"date": "2026-01-12", "close": 49.53, "volume": 2587426.0}, {"date": "2026-01-13", "close": 49.45, "volume": 2232639.0}, {"date": "2026-01-14", "close": 50.57, "volume": 2195755.0}, {"date": "2026-01-15", "close": 49.82, "volume": 1945572.0}, {"date": "2026-01-16", "close": 48.63, "volume": 2388557.0}, {"date": "2026-01-20", "close": 48.15, "volume": 2332634.0}, {"date": "2026-01-21", "close": 50.03, "volume": 3801719.0}, {"date": "2026-01-22", "close": 49.6, "volume": 2233392.0}, {"date": "2026-01-23", "close": 49.99, "volume": 1771593.0}, {"date": "2026-01-26", "close": 49.35, "volume": 1561859.0}, {"date": "2026-01-27", "close": 49.95, "volume": 1360785.0}, {"date": "2026-01-28", "close": 50.77, "volume": 2318366.0}, {"date": "2026-01-29", "close": 51.25, "volume": 3960286.0}, {"date": "2026-01-30", "close": 51.99, "volume": 2564259.0}, {"date": "2026-02-02", "close": 51.86, "volume": 2736760.0}, {"date": "2026-02-03", "close": 54.63, "volume": 3095537.0}, {"date": "2026-02-04", "close": 56.83, "volume": 3595912.0}, {"date": "2026-02-05", "close": 56.6, "volume": 2131084.0}, {"date": "2026-02-06", "close": 58.59, "volume": 2491509.0}, {"date": "2026-02-09", "close": 58.2, "volume": 1809502.0}, {"date": "2026-02-10", "close": 57.66, "volume": 1056022.0}, {"date": "2026-02-11", "close": 58.76, "volume": 1373018.0}, {"date": "2026-02-12", "close": 57.39, "volume": 2034631.0}, {"date": "2026-02-13", "close": 58.53, "volume": 1746264.0}, {"date": "2026-02-17", "close": 57.85, "volume": 1880289.0}, {"date": "2026-02-18", "close": 51.57, "volume": 11616370.0}, {"date": "2026-02-19", "close": 50.48, "volume": 4887232.0}, {"date": "2026-02-20", "close": 50.88, "volume": 3882336.0}, {"date": "2026-02-23", "close": 49.59, "volume": 3581205.0}, {"date": "2026-02-24", "close": 49.64, "volume": 2502084.0}, {"date": "2026-02-25", "close": 49.86, "volume": 2169494.0}, {"date": "2026-02-26", "close": 50.74, "volume": 2948423.0}, {"date": "2026-02-27", "close": 50.01, "volume": 8378991.0}, {"date": "2026-03-02", "close": 53.81, "volume": 4573493.0}, {"date": "2026-03-03", "close": 54.1, "volume": 4812892.0}, {"date": "2026-03-04", "close": 56.67, "volume": 4765543.0}, {"date": "2026-03-05", "close": 57.17, "volume": 4356217.0}, {"date": "2026-03-06", "close": 56.23, "volume": 3155015.0}, {"date": "2026-03-09", "close": 52.79, "volume": 4761080.0}, {"date": "2026-03-10", "close": 53.12, "volume": 2539114.0}, {"date": "2026-03-11", "close": 56.39, "volume": 2325277.0}, {"date": "2026-03-12", "close": 57.29, "volume": 3817332.0}, {"date": "2026-03-13", "close": 55.73, "volume": 2533594.0}, {"date": "2026-03-16", "close": 56.59, "volume": 2353964.0}, {"date": "2026-03-17", "close": 58.43, "volume": 2660182.0}, {"date": "2026-03-18", "close": 59.92, "volume": 2117139.0}, {"date": "2026-03-19", "close": 60.49, "volume": 2757737.0}, {"date": "2026-03-20", "close": 60.22, "volume": 7420469.0}, {"date": "2026-03-23", "close": 59.27, "volume": 2919801.0}, {"date": "2026-03-24", "close": 61.44, "volume": 3033883.0}, {"date": "2026-03-25", "close": 60.9, "volume": 2639411.0}, {"date": "2026-03-26", "close": 63.22, "volume": 1686253.0}, {"date": "2026-03-27", "close": 63.74, "volume": 2023140.0}, {"date": "2026-03-30", "close": 63.05, "volume": 1700252.0}, {"date": "2026-03-31", "close": 62.39, "volume": 2032534.0}, {"date": "2026-04-01", "close": 60.92, "volume": 1727915.0}, {"date": "2026-04-02", "close": 60.72, "volume": 2062715.0}, {"date": "2026-04-06", "close": 61.18, "volume": 1658476.0}, {"date": "2026-04-07", "close": 60.82, "volume": 2333947.0}, {"date": "2026-04-08", "close": 58.18, "volume": 3314810.0}, {"date": "2026-04-09", "close": 56.43, "volume": 1885164.0}, {"date": "2026-04-10", "close": 57.51, "volume": 1609090.0}, {"date": "2026-04-13", "close": 58.56, "volume": 2152048.0}, {"date": "2026-04-14", "close": 57.17, "volume": 1633162.0}, {"date": "2026-04-15", "close": 58.28, "volume": 2111720.0}, {"date": "2026-04-16", "close": 60.11, "volume": 2086868.0}, {"date": "2026-04-17", "close": 57.15, "volume": 2953391.0}, {"date": "2026-04-20", "close": 57.89, "volume": 1928757.0}, {"date": "2026-04-21", "close": 59.56, "volume": 1597598.0}, {"date": "2026-04-22", "close": 59.46, "volume": 1728714.0}, {"date": "2026-04-23", "close": 59.54, "volume": 1347279.0}, {"date": "2026-04-24", "close": 60.26, "volume": 1220146.0}, {"date": "2026-04-27", "close": 61.8, "volume": 2177516.0}, {"date": "2026-04-28", "close": 62.73, "volume": 2157191.0}, {"date": "2026-04-29", "close": 65.93, "volume": 3348025.0}, {"date": "2026-04-30", "close": 67.21, "volume": 2999416.0}, {"date": "2026-05-01", "close": 69.17, "volume": 4085106.0}, {"date": "2026-05-04", "close": 71.79, "volume": 3965920.0}, {"date": "2026-05-05", "close": 74.5, "volume": 4288704.0}, {"date": "2026-05-06", "close": 71.08, "volume": 2766094.0}, {"date": "2026-05-07", "close": 70.5, "volume": 2779226.0}, {"date": "2026-05-08", "close": 72.43, "volume": 2401157.0}, {"date": "2026-05-11", "close": 72.81, "volume": 2534510.0}, {"date": "2026-05-12", "close": 71.34, "volume": 1730822.0}, {"date": "2026-05-13", "close": 69.38, "volume": 2720126.0}, {"date": "2026-05-14", "close": 68.71, "volume": 1688831.0}, {"date": "2026-05-15", "close": 70.01, "volume": 2193663.0}, {"date": "2026-05-18", "close": 70.3, "volume": 2974958.0}, {"date": "2026-05-19", "close": 71.82, "volume": 2168863.0}, {"date": "2026-05-20", "close": 71.12, "volume": 2134289.0}, {"date": "2026-05-21", "close": 68.39, "volume": 1804129.0}, {"date": "2026-05-22", "close": 69.91, "volume": 1191909.0}, {"date": "2026-05-26", "close": 68.53, "volume": 1907450.0}, {"date": "2026-05-27", "close": 68.08, "volume": 2081916.0}, {"date": "2026-05-28", "close": 68.26, "volume": 1798886.0}, {"date": "2026-05-29", "close": 69.89, "volume": 3118501.0}, {"date": "2026-06-01", "close": 70.81, "volume": 1855708.0}, {"date": "2026-06-02", "close": 73.22, "volume": 2298947.0}, {"date": "2026-06-03", "close": 73.34, "volume": 1623418.0}, {"date": "2026-06-04", "close": 72.83, "volume": 2515957.0}, {"date": "2026-06-05", "close": 71.39, "volume": 2737953.0}, {"date": "2026-06-08", "close": 72.39, "volume": 1821136.0}, {"date": "2026-06-09", "close": 69.62, "volume": 1838445.0}, {"date": "2026-06-10", "close": 70.76, "volume": 1412569.0}, {"date": "2026-06-11", "close": 69.9, "volume": 2387275.0}, {"date": "2026-06-12", "close": 71.26, "volume": 2565568.0}, {"date": "2026-06-15", "close": 67.25, "volume": 2631909.0}, {"date": "2026-06-16", "close": 66.58, "volume": 1980560.0}, {"date": "2026-06-17", "close": 65.91, "volume": 2037511.0}, {"date": "2026-06-18", "close": 64.5, "volume": 4607657.0}, {"date": "2026-06-22", "close": 65.84, "volume": 2381994.0}, {"date": "2026-06-23", "close": 65.65, "volume": 2267314.0}, {"date": "2026-06-24", "close": 65.76, "volume": 2132719.0}, {"date": "2026-06-25", "close": 67.78, "volume": 2398018.0}, {"date": "2026-06-26", "close": 68.29, "volume": 2802319.0}, {"date": "2026-06-29", "close": 70.81, "volume": 2249070.0}, {"date": "2026-06-30", "close": 69.65, "volume": 3114036.0}, {"date": "2026-07-01", "close": 72.56, "volume": 2074302.0}, {"date": "2026-07-02", "close": 72.5, "volume": 1601477.0}, {"date": "2026-07-06", "close": 74.45, "volume": 1790420.0}, {"date": "2026-07-07", "close": 73.94, "volume": 2854959.0}, {"date": "2026-07-08", "close": 78.62, "volume": 3481642.0}, {"date": "2026-07-09", "close": 77.52, "volume": 2577311.0}, {"date": "2026-07-10", "close": 78.07, "volume": 1693049.0}, {"date": "2026-07-13", "close": 81.7, "volume": 2724415.0}, {"date": "2026-07-14", "close": 83.11, "volume": 2348574.0}, {"date": "2026-07-15", "close": 83.93, "volume": 3979514.0}, {"date": "2026-07-16", "close": 86.84, "volume": 3639871.0}, {"date": "2026-07-17", "close": 88.59, "volume": 2583575.0}, {"date": "2026-07-20", "close": 90.41, "volume": 3337669.0}, {"date": "2026-07-21", "close": 91.69, "volume": 3120829.0}, {"date": "2026-07-22", "close": 90.86, "volume": 1982930.0}, {"date": "2026-07-23", "close": 89.09, "volume": 3642189.0}, {"date": "2026-07-24", "close": 88.3, "volume": 1850506.0}, {"date": "2026-07-27", "close": 90.78, "volume": 4678755.0}, {"date": "2026-07-28", "close": 89.3, "volume": 4187615.0}, {"date": "2026-07-29", "close": 90.0, "volume": 3069098.0}, {"date": "2026-07-30", "close": 92.44, "volume": 3017736.0}, {"date": "2026-07-31", "close": 91.47, "volume": 2876101.0}, {"date": "2026-08-03", "close": 88.65, "volume": 3709991.0}, {"date": "2026-08-04", "close": 88.25, "volume": 3284582.0}, {"date": "2026-08-05", "close": 82.98, "volume": 3498540.0}, {"date": "2026-08-06", "close": 82.92, "volume": 2485154.0}, {"date": "2026-08-07", "close": 81.41, "volume": 2618781.0}, {"date": "2026-08-10", "close": 85.22, "volume": 2863075.0}, {"date": "2026-08-11", "close": 85.55, "volume": 2748675.0}, {"date": "2026-08-12", "close": 87.93, "volume": 2439412.0}, {"date": "2026-08-13", "close": 91.87, "volume": 2908157.0}, {"date": "2026-08-14", "close": 93.67, "volume": 2555170.0}, {"date": "2026-08-17", "close": 94.99, "volume": 2528077.0}, {"date": "2026-08-18", "close": 95.7, "volume": 2350294.0}, {"date": "2026-08-19", "close": 94.62, "volume": 2307093.0}, {"date": "2026-08-20", "close": 92.72, "volume": 1920882.0}, {"date": "2026-08-21", "close": 97.32, "volume": 2902462.0}, {"date": "2026-08-24", "close": 95.18, "volume": 1957046.0}, {"date": "2026-08-25", "close": 93.24, "volume": 1368998.0}, {"date": "2026-08-26", "close": 96.52, "volume": 2410739.0}, {"date": "2026-08-27", "close": 97.0, "volume": 1840516.0}, {"date": "2026-08-28", "close": 99.71, "volume": 1806144.0}, {"date": "2026-08-31", "close": 101.61, "volume": 4072018.0}, {"date": "2026-09-01", "close": 103.97, "volume": 2679912.0}, {"date": "2026-09-02", "close": 106.06, "volume": 2497873.0}, {"date": "2026-09-03", "close": 106.15, "volume": 2229350.0}, {"date": "2026-09-04", "close": 105.41, "volume": 1979507.0}, {"date": "2026-09-08", "close": 108.31, "volume": 2514189.0}, {"date": "2026-09-09", "close": 108.14, "volume": 1725727.0}, {"date": "2026-09-10", "close": 107.72, "volume": 2100030.0}, {"date": "2026-09-11", "close": 107.84, "volume": 2808074.0}, {"date": "2026-09-14", "close": 106.91, "volume": 3035552.0}, {"date": "2026-09-15", "close": 112.25, "volume": 2899985.0}, {"date": "2026-09-16", "close": 113.97, "volume": 2092967.0}, {"date": "2026-09-17", "close": 116.62, "volume": 2503383.0}, {"date": "2026-09-18", "close": 115.9, "volume": 5639272.0}, {"date": "2026-09-21", "close": 109.29, "volume": 3335132.0}, {"date": "2026-09-22", "close": 106.69, "volume": 4785618.0}, {"date": "2026-09-23", "close": 106.14, "volume": 4850428.0}, {"date": "2026-09-24", "close": 105.79, "volume": 2640318.0}, {"date": "2026-09-25", "close": 106.82, "volume": 2084607.0}, {"date": "2026-09-28", "close": 106.19, "volume": 2532569.0}, {"date": "2026-09-29", "close": 105.59, "volume": 1988956.0}, {"date": "2026-09-30", "close": 107.32, "volume": 1812733.0}, {"date": "2026-10-01", "close": 112.7, "volume": 2463711.0}, {"date": "2026-10-02", "close": 113.36, "volume": 2401297.0}, {"date": "2026-10-05", "close": 115.22, "volume": 2255770.0}, {"date": "2026-10-06", "close": 114.6, "volume": 1722763.0}, {"date": "2026-10-07", "close": 115.63, "volume": 2204536.0}, {"date": "2026-10-08", "close": 120.72, "volume": 2432294.0}, {"date": "2026-10-09", "close": 121.3, "volume": 3079784.0}, {"date": "2026-10-12", "close": 122.91, "volume": 2082075.0}, {"date": "2026-10-13", "close": 128.23, "volume": 2211655.0}, {"date": "2026-10-14", "close": 127.69, "volume": 2242221.0}, {"date": "2026-10-15", "close": 124.7, "volume": 1932665.0}, {"date": "2026-10-16", "close": 125.29, "volume": 1769382.0}, {"date": "2026-10-19", "close": 124.42, "volume": 1828913.0}, {"date": "2026-10-20", "close": 125.31, "volume": 1753969.0}, {"date": "2026-10-21", "close": 125.57, "volume": 1517977.0}, {"date": "2026-10-22", "close": 122.32, "volume": 1884130.0}, {"date": "2026-10-23", "close": 121.66, "volume": 1852975.0}, {"date": "2026-10-26", "close": 125.25, "volume": 2089640.0}, {"date": "2026-10-27", "close": 114.21, "volume": 3308477.0}, {"date": "2026-10-28", "close": 111.96, "volume": 3325500.0}], "refreshing": true}