{"ticker": "ENB", "overview": {"cik": "895728", "ticker": "ENB", "name": "ENBRIDGE INC", "industry": "Pipe Lines (No Natural Gas)", "country": "Canada", "sic": "4610", "announcements": [{"form": "S-8", "date": "2026-07-31", "title": "Employee share plan", "accession": "0001104659-26-089226", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001193125-26-326752", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-326744", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001193125-26-287867", "price_sensitive": false}, {"form": "CB/A", "date": "2026-06-11", "title": "FORM CB/A", "accession": "0001104659-26-072978", "price_sensitive": false}, {"form": "F-X", "date": "2026-05-26", "title": "FORM F-X", "accession": "0001104659-26-066351", "price_sensitive": false}, {"form": "CB", "date": "2026-05-26", "title": "FORM CB", "accession": "0001104659-26-066322", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-213266", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-213263", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-212007", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0001539041-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "FORM 8-K", "accession": "0001104659-26-036134", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-26", "title": "Prospectus", "accession": "0001104659-26-035215", "price_sensitive": false}, {"form": "FWP", "date": "2026-03-24", "title": "Form FWP", "accession": "0001104659-26-033878", "price_sensitive": false}, {"form": "424B5", "date": "2026-03-24", "title": "Prospectus", "accession": "0001104659-26-033629", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-20", "title": "Form ARS", "accession": "0001193125-26-117666", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-20", "title": "Material event", "accession": "0001193125-26-117636", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-03-10", "title": "Form 10-K/A", "accession": "0001193125-26-100426", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-10", "title": "Material event", "accession": "0001193125-26-100395", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-13", "title": "Annual report", "accession": "0001193125-26-049810", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-13", "title": "Material event", "accession": "0001193125-26-049808", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-03", "title": "Material event", "accession": "0001193125-25-306723", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-20", "title": "FORM 8-K", "accession": "0001104659-25-114619", "price_sensitive": true}, {"form": "424B5", "date": "2025-11-19", "title": "Prospectus", "accession": "0001104659-25-114102", "price_sensitive": false}, {"form": "FWP", "date": "2025-11-17", "title": "Form FWP", "accession": "0001104659-25-113224", "price_sensitive": false}]}, "description": "ENBRIDGE INC trades as ENB on the NYSE and is registered in Canada, classified under Pipe Lines (No Natural Gas) (SIC 4610). Privy Trades holds 25 insider filings for the company. The most recent filing on record is dated 5 May 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ENB", "has_prices": true, "as_of": "2026-08-07", "last": 51.28, "prev_close": 51.7, "change": -0.4200000000000017, "change_pct": -0.008123791102514539, "session_volume": 7322687.0, "vwap_5": 52.27682015406802, "vwap_20": 54.19152847692802, "vwap_60": 55.22071582436088, "vwap_250": 51.263165801911505, "high_52w": 58.04, "low_52w": 45.23, "avg_volume_20": 3948881.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20034522-T1", "src": "CONGRESS", "ticker": "ENB", "cik": "", "company": "ENBRIDGE INC", "company_raw": "$15,000\nF S: New\nS O: UBS SEP IRA\nEnbridge Inc Common Stock", "who": "Hon. Brian Babin", "who_key": "Hon. Brian Babin", "role": "House \u00b7 TX36", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Brian Babin dumps ENB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034522.pdf", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261582}, {"id": "13DG-0001539041-26-000008", "src": "13DG", "ticker": "ENB", "cik": "895728", "company": "ENBRIDGE INC", "company_raw": "ENBRIDGE INC", "who": "Enbridge Inc", "who_key": "ENBRIDGE INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "Canada", "headline": "ENBRIDGE INC adjusts its stake in ENB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/895728/0001539041-26-000008-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273102}, {"id": "HOUSE-2025-20030930-T36", "src": "CONGRESS", "ticker": "ENB", "cik": "", "company": "ENBRIDGE INC", "company_raw": "ent manager, without my input or\ndirection.\nEnbridge Inc Common Stock", "who": "Hon. Ritchie John Torres", "who_key": "Hon. Ritchie John Torres", "role": "House \u00b7 NY15", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Ritchie John Torres buys ENB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf", "trade_date": "2024-09-26", "timestamp": "2024-09-26", "mins": 1105422}, {"id": "SENATE-aa5e11c90cff4bd6ab2d4062c5f75a1e-1", "src": "CONGRESS", "ticker": "ENB", "cik": "", "company": "ENBRIDGE INC", "company_raw": "Enbridge Inc", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds ENB to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/aa5e11c9-0cff-4bd6-ab2d-4062c5f75a1e/", "trade_date": "2024-04-11", "timestamp": "2024-04-11", "mins": 1347342}, {"id": "SENATE-ea190d963d924617b44e467b6fc05a93-1", "src": "CONGRESS", "ticker": "ENB", "cik": "", "company": "ENBRIDGE INC", "company_raw": "Enbridge Inc", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito offloads ENB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ea190d96-3d92-4617-b44e-467b6fc05a93/", "trade_date": "2024-01-19", "timestamp": "2024-01-19", "mins": 1466862}, {"id": "SENATE-b907f8521e91473bab7b3b33cf57b58f-148", "src": "CONGRESS", "ticker": "ENB", "cik": "", "company": "ENBRIDGE INC", "company_raw": "Enbridge Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr trims ENB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/", "trade_date": "2020-04-15", "timestamp": "2020-04-15", "mins": 3445422}, {"id": "SENATE-bc6c58721fdd4e99857e08b4ec2c85c8-148", "src": "CONGRESS", "ticker": "ENB", "cik": "", "company": "ENBRIDGE INC", "company_raw": "Enbridge Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr trims ENB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/", "trade_date": "2020-04-15", "timestamp": "2020-04-15", "mins": 3445422}, {"id": "SENATE-b907f8521e91473bab7b3b33cf57b58f-46", "src": "CONGRESS", "ticker": "ENB", "cik": "", "company": "ENBRIDGE INC", "company_raw": "Enbridge Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr buys ENB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/", "trade_date": "2020-04-06", "timestamp": "2020-04-06", "mins": 3458382}, {"id": "SENATE-bc6c58721fdd4e99857e08b4ec2c85c8-46", "src": "CONGRESS", "ticker": "ENB", "cik": "", "company": "ENBRIDGE INC", "company_raw": "Enbridge Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr buys ENB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/", "trade_date": "2020-04-06", "timestamp": "2020-04-06", "mins": 3458382}, {"id": "SENATE-0b6c2641eca34bdf9c149208c0239a1b-35", "src": "CONGRESS", "ticker": "ENB", "cik": "", "company": "ENBRIDGE INC", "company_raw": "Enbridge Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr buys ENB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492942}, {"id": "SENATE-0b6c2641eca34bdf9c149208c0239a1b-39", "src": "CONGRESS", "ticker": "ENB", "cik": "", "company": "ENBRIDGE INC", "company_raw": "Enbridge Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr buys ENB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492942}, {"id": "SENATE-3644a5cee1f94b369f4865842e44f75e-67", "src": "CONGRESS", "ticker": "ENB", "cik": "", "company": "ENBRIDGE INC", "company_raw": "Enbridge Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr buys ENB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/", "trade_date": "2020-02-19", "timestamp": "2020-02-19", "mins": 3526062}, {"id": "SENATE-c67b2ac7642e46018d9dd7b613ec7b5e-67", "src": "CONGRESS", "ticker": "ENB", "cik": "", "company": "ENBRIDGE INC", "company_raw": "Enbridge Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr buys ENB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/", "trade_date": "2020-02-19", "timestamp": "2020-02-19", "mins": 3526062}, {"id": "SENATE-46cecbcc7c1c4cbbaa4ffa1d2cd63627-28", "src": "CONGRESS", "ticker": "ENB", "cik": "", "company": "ENBRIDGE INC", "company_raw": "Enbridge Inc.", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito offloads ENB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/46cecbcc-7c1c-4cbb-aa4f-fa1d2cd63627/", "trade_date": "2019-03-11", "timestamp": "2019-03-11", "mins": 4022862}, {"id": "SENATE-bb3e64d21a9346acac1d47508fbb199f-3", "src": "CONGRESS", "ticker": "ENB", "cik": "", "company": "ENBRIDGE INC", "company_raw": "Enbridge Inc.", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Susan M Collins sells ENB ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bb3e64d2-1a93-46ac-ac1d-47508fbb199f/", "trade_date": "2018-12-21", "timestamp": "2018-12-21", "mins": 4138062}, {"id": "SENATE-c9ef41bb5c60492884ee229c2ab13e3b-0", "src": "CONGRESS", "ticker": "ENB", "cik": "", "company": "ENBRIDGE INC", "company_raw": "Enbridge Inc.", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito offloads ENB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9ef41bb-5c60-4928-84ee-229c2ab13e3b/", "trade_date": "2018-07-25", "timestamp": "2018-07-25", "mins": 4352622}, {"id": "SENATE-7b03e95e63bc46459891fa190a3cc124-3", "src": "CONGRESS", "ticker": "ENB", "cik": "", "company": "ENBRIDGE INC", "company_raw": "Enbridge Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr trims ENB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7b03e95e-63bc-4645-9891-fa190a3cc124/", "trade_date": "2018-01-30", "timestamp": "2018-01-30", "mins": 4606062}, {"id": "SENATE-7b03e95e63bc46459891fa190a3cc124-4", "src": "CONGRESS", "ticker": "ENB", "cik": "", "company": "ENBRIDGE INC", "company_raw": "Enbridge Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr trims ENB ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7b03e95e-63bc-4645-9891-fa190a3cc124/", "trade_date": "2018-01-30", "timestamp": "2018-01-30", "mins": 4606062}, {"id": "SENATE-7b03e95e63bc46459891fa190a3cc124-32", "src": "CONGRESS", "ticker": "ENB", "cik": "", "company": "ENBRIDGE INC", "company_raw": "Enbridge Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr trims ENB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7b03e95e-63bc-4645-9891-fa190a3cc124/", "trade_date": "2018-01-05", "timestamp": "2018-01-05", "mins": 4642062}, {"id": "SENATE-ad9887901a7b4142b0952fae9a09276e-2", "src": "CONGRESS", "ticker": "ENB", "cik": "", "company": "ENBRIDGE INC", "company_raw": "Enbridge Inc.", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Shelley M Capito buys ENB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ad988790-1a7b-4142-b095-2fae9a09276e/", "trade_date": "2017-12-19", "timestamp": "2017-12-19", "mins": 4666542}, {"id": "SENATE-2697b867b20d47be98d3a8d19339b36d-31", "src": "CONGRESS", "ticker": "ENB", "cik": "", "company": "ENBRIDGE INC", "company_raw": "Enbridge Inc.", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Shelley M Capito buys ENB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2697b867-b20d-47be-98d3-a8d19339b36d/", "trade_date": "2017-09-08", "timestamp": "2017-09-08", "mins": 4813422}, {"id": "SENATE-cc11c936268c480daea9c552517017b7-4", "src": "CONGRESS", "ticker": "ENB", "cik": "", "company": "ENBRIDGE INC", "company_raw": "Enbridge Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr trims ENB ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cc11c936-268c-480d-aea9-c552517017b7/", "trade_date": "2017-03-23", "timestamp": "2017-03-23", "mins": 5056782}, {"id": "SENATE-28d9700ba9f14e60bcbca8e2e378ebf8-1", "src": "CONGRESS", "ticker": "ENB", "cik": "", "company": "ENBRIDGE INC", "company_raw": "Enbridge Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr buys ENB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/28d9700b-a9f1-4e60-bcbc-a8e2e378ebf8/", "trade_date": "2016-12-16", "timestamp": "2016-12-16", "mins": 5196462}, {"id": "SENATE-079b4d68f8a145a2b43ef5569366bfa6-4", "src": "CONGRESS", "ticker": "ENB", "cik": "", "company": "ENBRIDGE INC", "company_raw": "Enbridge Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr buys ENB ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/079b4d68-f8a1-45a2-b43e-f5569366bfa6/", "trade_date": "2016-09-21", "timestamp": "2016-09-21", "mins": 5320302}, {"id": "SENATE-079b4d68f8a145a2b43ef5569366bfa6-5", "src": "CONGRESS", "ticker": "ENB", "cik": "", "company": "ENBRIDGE INC", "company_raw": "Enbridge Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr buys ENB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/079b4d68-f8a1-45a2-b43e-f5569366bfa6/", "trade_date": "2016-09-21", "timestamp": "2016-09-21", "mins": 5320302}], "recent_buys": [], "institutional": [{"id": "13DG-0001539041-26-000008", "src": "13DG", "ticker": "ENB", "cik": "895728", "company": "ENBRIDGE INC", "company_raw": "ENBRIDGE INC", "who": "Enbridge Inc", "who_key": "ENBRIDGE INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "Canada", "headline": "ENBRIDGE INC adjusts its stake in ENB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/895728/0001539041-26-000008-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273102}], "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": "Enbridge Inc Common Stock", "new_value": "ENBRIDGE INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000895728", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000895728", "applied": 1, "detected_at": "2026-09-11T14:36:20.581059"}]}, "key_people": [{"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 23009.0, "sold": 34006.0, "net": -10997.0, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-04-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-04-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-03-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-03-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7b03e95e-63bc-4645-9891-fa190a3cc124/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-01-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7b03e95e-63bc-4645-9891-fa190a3cc124/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7b03e95e-63bc-4645-9891-fa190a3cc124/"}, {"action": "SELL", "amount": 15001.0, "date": "2017-03-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cc11c936-268c-480d-aea9-c552517017b7/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-12-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/28d9700b-a9f1-4e60-bcbc-a8e2e378ebf8/"}, {"action": "BUY", "amount": 15001.0, "date": "2016-09-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/079b4d68-f8a1-45a2-b43e-f5569366bfa6/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-09-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/079b4d68-f8a1-45a2-b43e-f5569366bfa6/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-04-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2018-12-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bb3e64d2-1a93-46ac-ac1d-47508fbb199f/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2018-12-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bb3e64d2-1a93-46ac-ac1d-47508fbb199f/"}}, {"who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 3003.0, "net": -1001.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-01-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ea190d96-3d92-4617-b44e-467b6fc05a93/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-03-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/46cecbcc-7c1c-4cbb-aa4f-fa1d2cd63627/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-07-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9ef41bb-5c60-4928-84ee-229c2ab13e3b/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-12-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ad988790-1a7b-4142-b095-2fae9a09276e/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-09-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2697b867-b20d-47be-98d3-a8d19339b36d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-01-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ea190d96-3d92-4617-b44e-467b6fc05a93/"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-04-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/aa5e11c9-0cff-4bd6-ab2d-4062c5f75a1e/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-04-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/aa5e11c9-0cff-4bd6-ab2d-4062c5f75a1e/"}}, {"who": "Hon. Ritchie John Torres", "who_key": "Hon. Ritchie John Torres", "role": "House \u00b7 NY15", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-09-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-09-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf"}}, {"who": "Hon. Brian Babin", "who_key": "Hon. Brian Babin", "role": "House \u00b7 TX36", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-05-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034522.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-05-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034522.pdf"}}], "activity": [], "announcements": [{"form": "S-8", "date": "2026-07-31", "title": "Employee share plan", "accession": "0001104659-26-089226", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001193125-26-326752", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-326744", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001193125-26-287867", "price_sensitive": false}, {"form": "CB/A", "date": "2026-06-11", "title": "FORM CB/A", "accession": "0001104659-26-072978", "price_sensitive": false}, {"form": "F-X", "date": "2026-05-26", "title": "FORM F-X", "accession": "0001104659-26-066351", "price_sensitive": false}, {"form": "CB", "date": "2026-05-26", "title": "FORM CB", "accession": "0001104659-26-066322", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-213266", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-213263", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-212007", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0001539041-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "FORM 8-K", "accession": "0001104659-26-036134", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-26", "title": "Prospectus", "accession": "0001104659-26-035215", "price_sensitive": false}, {"form": "FWP", "date": "2026-03-24", "title": "Form FWP", "accession": "0001104659-26-033878", "price_sensitive": false}, {"form": "424B5", "date": "2026-03-24", "title": "Prospectus", "accession": "0001104659-26-033629", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-20", "title": "Form ARS", "accession": "0001193125-26-117666", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-20", "title": "Material event", "accession": "0001193125-26-117636", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-03-10", "title": "Form 10-K/A", "accession": "0001193125-26-100426", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-10", "title": "Material event", "accession": "0001193125-26-100395", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-13", "title": "Annual report", "accession": "0001193125-26-049810", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-13", "title": "Material event", "accession": "0001193125-26-049808", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-03", "title": "Material event", "accession": "0001193125-25-306723", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-20", "title": "FORM 8-K", "accession": "0001104659-25-114619", "price_sensitive": true}, {"form": "424B5", "date": "2025-11-19", "title": "Prospectus", "accession": "0001104659-25-114102", "price_sensitive": false}, {"form": "FWP", "date": "2025-11-17", "title": "Form FWP", "accession": "0001104659-25-113224", "price_sensitive": false}], "performance": {"ticker": "ENB", "has_prices": true, "summary": {"n": 13, "avg": 0.39855090630795886, "win_rate": 1.0, "best": 0.7898778359511345, "worst": 0.1604435392622766, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 40.78, "return": 0.2574791564492398}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2024-04-11", "score": 0.0, "ref_price": 34.55, "return": 0.48422575976845167}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-04-06", "score": 0.0, "ref_price": 28.65, "return": 0.7898778359511345}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-04-06", "score": 0.0, "ref_price": 28.65, "return": 0.7898778359511345}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-13", "score": 0.0, "ref_price": 30.93, "return": 0.6579372777238928}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-13", "score": 0.0, "ref_price": 30.93, "return": 0.6579372777238928}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-19", "score": 0.0, "ref_price": 41.97, "return": 0.2218251131760782}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-19", "score": 0.0, "ref_price": 41.97, "return": 0.2218251131760782}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-12-19", "score": 0.0, "ref_price": 38.83, "return": 0.3206283801184652}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-09-08", "score": 0.0, "ref_price": 40.52, "return": 0.2655478775913129}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-12-16", "score": 0.0, "ref_price": 42.98, "return": 0.19311307584923232}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2016-09-21", "score": 0.0, "ref_price": 44.19, "return": 0.1604435392622766}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-09-21", "score": 0.0, "ref_price": 44.19, "return": 0.1604435392622766}]}, "price_series": [{"date": "2016-08-08", "close": 41.98, "volume": 492037.0}, {"date": "2016-08-09", "close": 41.68, "volume": 949151.0}, {"date": "2016-08-10", "close": 41.61, "volume": 581247.0}, {"date": "2016-08-11", "close": 41.93, "volume": 595994.0}, {"date": "2016-08-12", "close": 41.83, "volume": 417579.0}, {"date": "2016-08-15", "close": 41.78, "volume": 684292.0}, {"date": "2016-08-16", "close": 41.78, "volume": 609577.0}, {"date": "2016-08-17", "close": 41.54, "volume": 759002.0}, {"date": "2016-08-18", "close": 42.32, "volume": 570974.0}, {"date": "2016-08-19", "close": 41.62, "volume": 594421.0}, {"date": "2016-08-22", "close": 40.97, "volume": 873465.0}, {"date": "2016-08-23", "close": 41.52, "volume": 1466011.0}, {"date": "2016-08-24", "close": 40.7, "volume": 610462.0}, {"date": "2016-08-25", "close": 40.02, "volume": 954939.0}, {"date": "2016-08-26", "close": 39.96, "volume": 680852.0}, {"date": "2016-08-29", "close": 39.6, "volume": 626090.0}, {"date": "2016-08-30", "close": 39.57, "volume": 710695.0}, {"date": "2016-08-31", "close": 39.49, "volume": 1178751.0}, {"date": "2016-09-01", "close": 39.57, "volume": 1341193.0}, {"date": "2016-09-02", "close": 40.99, "volume": 1416302.0}, {"date": "2016-09-06", "close": 43.06, "volume": 26350410.0}, {"date": "2016-09-07", "close": 43.72, "volume": 10071280.0}, {"date": "2016-09-08", "close": 45.73, "volume": 10533500.0}, {"date": "2016-09-09", "close": 44.53, "volume": 5601802.0}, {"date": "2016-09-12", "close": 45.09, "volume": 4446634.0}, {"date": "2016-09-13", "close": 43.24, "volume": 4757831.0}, {"date": "2016-09-14", "close": 43.57, "volume": 2571246.0}, {"date": "2016-09-15", "close": 43.92, "volume": 2621017.0}, {"date": "2016-09-16", "close": 44.18, "volume": 4122888.0}, {"date": "2016-09-19", "close": 43.96, "volume": 2251890.0}, {"date": "2016-09-20", "close": 43.61, "volume": 2538863.0}, {"date": "2016-09-21", "close": 44.19, "volume": 2559237.0}, {"date": "2016-09-22", "close": 43.99, "volume": 2840032.0}, {"date": "2016-09-23", "close": 43.7, "volume": 2585115.0}, {"date": "2016-09-26", "close": 43.22, "volume": 2053589.0}, {"date": "2016-09-27", "close": 43.11, "volume": 2554669.0}, {"date": "2016-09-28", "close": 44.22, "volume": 2429197.0}, {"date": "2016-09-29", "close": 43.84, "volume": 2044818.0}, {"date": "2016-09-30", "close": 44.23, "volume": 2684474.0}, {"date": "2016-10-03", "close": 44.02, "volume": 1550462.0}, {"date": "2016-10-04", "close": 43.42, "volume": 2204182.0}, {"date": "2016-10-05", "close": 43.26, "volume": 1781429.0}, {"date": "2016-10-06", "close": 42.95, "volume": 2195541.0}, {"date": "2016-10-07", "close": 43.58, "volume": 1162710.0}, {"date": "2016-10-10", "close": 43.58, "volume": 781925.0}, {"date": "2016-10-11", "close": 43.29, "volume": 1905303.0}, {"date": "2016-10-12", "close": 43.69, "volume": 2335946.0}, {"date": "2016-10-13", "close": 44.07, "volume": 2072617.0}, {"date": "2016-10-14", "close": 43.98, "volume": 1600538.0}, {"date": "2016-10-17", "close": 44.01, "volume": 776265.0}, {"date": "2016-10-18", "close": 44.32, "volume": 2769556.0}, {"date": "2016-10-19", "close": 44.78, "volume": 2887293.0}, {"date": "2016-10-20", "close": 43.91, "volume": 1878360.0}, {"date": "2016-10-21", "close": 44.09, "volume": 1639048.0}, {"date": "2016-10-24", "close": 43.49, "volume": 2064767.0}, {"date": "2016-10-25", "close": 43.45, "volume": 1977641.0}, {"date": "2016-10-26", "close": 43.61, "volume": 1921177.0}, {"date": "2016-10-27", "close": 44.15, "volume": 2534367.0}, {"date": "2016-10-28", "close": 43.6, "volume": 2793366.0}, {"date": "2016-10-31", "close": 43.17, "volume": 2515471.0}, {"date": "2016-11-01", "close": 42.93, "volume": 4149758.0}, {"date": "2016-11-02", "close": 41.67, "volume": 3693722.0}, {"date": "2016-11-03", "close": 41.08, "volume": 3444266.0}, {"date": "2016-11-04", "close": 41.18, "volume": 3115107.0}, {"date": "2016-11-07", "close": 42.66, "volume": 2432497.0}, {"date": "2016-11-08", "close": 42.91, "volume": 1724181.0}, {"date": "2016-11-09", "close": 42.54, "volume": 3993598.0}, {"date": "2016-11-10", "close": 42.07, "volume": 3022305.0}, {"date": "2016-11-11", "close": 40.7, "volume": 3576995.0}, {"date": "2016-11-14", "close": 39.94, "volume": 2998995.0}, {"date": "2016-11-15", "close": 41.1, "volume": 2411540.0}, {"date": "2016-11-16", "close": 41.31, "volume": 1793533.0}, {"date": "2016-11-17", "close": 41.92, "volume": 3092314.0}, {"date": "2016-11-18", "close": 42.26, "volume": 2035777.0}, {"date": "2016-11-21", "close": 43.4, "volume": 1602551.0}, {"date": "2016-11-22", "close": 43.18, "volume": 1933748.0}, {"date": "2016-11-23", "close": 42.95, "volume": 1229765.0}, {"date": "2016-11-25", "close": 42.79, "volume": 907956.0}, {"date": "2016-11-28", "close": 42.77, "volume": 2255809.0}, {"date": "2016-11-29", "close": 42.16, "volume": 1880003.0}, {"date": "2016-11-30", "close": 42.04, "volume": 3472815.0}, {"date": "2016-12-01", "close": 41.38, "volume": 2435170.0}, {"date": "2016-12-02", "close": 41.79, "volume": 2086161.0}, {"date": "2016-12-05", "close": 41.85, "volume": 1882490.0}, {"date": "2016-12-06", "close": 41.73, "volume": 2510410.0}, {"date": "2016-12-07", "close": 42.15, "volume": 2532042.0}, {"date": "2016-12-08", "close": 42.18, "volume": 2115398.0}, {"date": "2016-12-09", "close": 42.03, "volume": 1547815.0}, {"date": "2016-12-12", "close": 42.1, "volume": 2377035.0}, {"date": "2016-12-13", "close": 42.91, "volume": 2010864.0}, {"date": "2016-12-14", "close": 41.77, "volume": 2009742.0}, {"date": "2016-12-15", "close": 41.91, "volume": 2683949.0}, {"date": "2016-12-16", "close": 42.98, "volume": 2796583.0}, {"date": "2016-12-19", "close": 42.57, "volume": 1682405.0}, {"date": "2016-12-20", "close": 42.25, "volume": 1164791.0}, {"date": "2016-12-21", "close": 42.23, "volume": 2059426.0}, {"date": "2016-12-22", "close": 42.76, "volume": 1374548.0}, {"date": "2016-12-23", "close": 42.57, "volume": 899462.0}, {"date": "2016-12-27", "close": 42.79, "volume": 567709.0}, {"date": "2016-12-28", "close": 42.05, "volume": 1140027.0}, {"date": "2016-12-29", "close": 42.22, "volume": 897039.0}, {"date": "2016-12-30", "close": 42.12, "volume": 1020242.0}, {"date": "2017-01-03", "close": 42.54, "volume": 2124989.0}, {"date": "2017-01-04", "close": 42.84, "volume": 2373616.0}, {"date": "2017-01-05", "close": 43.34, "volume": 2339635.0}, {"date": "2017-01-06", "close": 43.61, "volume": 1598786.0}, {"date": "2017-01-09", "close": 43.45, "volume": 2084809.0}, {"date": "2017-01-10", "close": 42.82, "volume": 2280845.0}, {"date": "2017-01-11", "close": 43.13, "volume": 1698599.0}, {"date": "2017-01-12", "close": 43.09, "volume": 1626474.0}, {"date": "2017-01-13", "close": 43.27, "volume": 1431416.0}, {"date": "2017-01-17", "close": 43.87, "volume": 2534651.0}, {"date": "2017-01-18", "close": 43.17, "volume": 1911737.0}, {"date": "2017-01-19", "close": 42.61, "volume": 1756559.0}, {"date": "2017-01-20", "close": 42.91, "volume": 1607152.0}, {"date": "2017-01-23", "close": 42.68, "volume": 2160510.0}, {"date": "2017-01-24", "close": 43.74, "volume": 2155309.0}, {"date": "2017-01-25", "close": 44.24, "volume": 1761478.0}, {"date": "2017-01-26", "close": 44.37, "volume": 2451942.0}, {"date": "2017-01-27", "close": 43.03, "volume": 4765557.0}, {"date": "2017-01-30", "close": 42.48, "volume": 2933194.0}, {"date": "2017-01-31", "close": 42.6, "volume": 2124620.0}, {"date": "2017-02-01", "close": 42.27, "volume": 2981375.0}, {"date": "2017-02-02", "close": 43.06, "volume": 1616168.0}, {"date": "2017-02-03", "close": 43.82, "volume": 1923942.0}, {"date": "2017-02-06", "close": 43.07, "volume": 2205405.0}, {"date": "2017-02-07", "close": 42.26, "volume": 2178496.0}, {"date": "2017-02-08", "close": 42.8, "volume": 2803426.0}, {"date": "2017-02-09", "close": 42.89, "volume": 2469614.0}, {"date": "2017-02-10", "close": 43.16, "volume": 3031040.0}, {"date": "2017-02-13", "close": 43.18, "volume": 2390729.0}, {"date": "2017-02-14", "close": 43.25, "volume": 2500861.0}, {"date": "2017-02-15", "close": 42.77, "volume": 2440025.0}, {"date": "2017-02-16", "close": 42.25, "volume": 10279920.0}, {"date": "2017-02-17", "close": 42.01, "volume": 5436522.0}, {"date": "2017-02-21", "close": 42.24, "volume": 3606646.0}, {"date": "2017-02-22", "close": 42.15, "volume": 3859997.0}, {"date": "2017-02-23", "close": 41.71, "volume": 30717430.0}, {"date": "2017-02-24", "close": 41.34, "volume": 36541650.0}, {"date": "2017-02-27", "close": 41.59, "volume": 151262300.0}, {"date": "2017-02-28", "close": 41.85, "volume": 42280760.0}, {"date": "2017-03-01", "close": 41.44, "volume": 15365350.0}, {"date": "2017-03-02", "close": 41.17, "volume": 7287319.0}, {"date": "2017-03-03", "close": 40.95, "volume": 6759302.0}, {"date": "2017-03-06", "close": 41.13, "volume": 6703953.0}, {"date": "2017-03-07", "close": 41.83, "volume": 5890941.0}, {"date": "2017-03-08", "close": 41.18, "volume": 8902489.0}, {"date": "2017-03-09", "close": 40.99, "volume": 7555648.0}, {"date": "2017-03-10", "close": 41.33, "volume": 5251190.0}, {"date": "2017-03-13", "close": 41.19, "volume": 5822386.0}, {"date": "2017-03-14", "close": 40.31, "volume": 5095656.0}, {"date": "2017-03-15", "close": 41.34, "volume": 7367452.0}, {"date": "2017-03-16", "close": 41.71, "volume": 4991407.0}, {"date": "2017-03-17", "close": 41.19, "volume": 5035834.0}, {"date": "2017-03-20", "close": 40.79, "volume": 4172690.0}, {"date": "2017-03-21", "close": 40.48, "volume": 5273617.0}, {"date": "2017-03-22", "close": 41.32, "volume": 4916765.0}, {"date": "2017-03-23", "close": 40.82, "volume": 4609615.0}, {"date": "2017-03-24", "close": 40.9, "volume": 4098232.0}, {"date": "2017-03-27", "close": 41.21, "volume": 4896314.0}, {"date": "2017-03-28", "close": 41.64, "volume": 3435973.0}, {"date": "2017-03-29", "close": 41.89, "volume": 3338474.0}, {"date": "2017-03-30", "close": 41.29, "volume": 2587047.0}, {"date": "2017-03-31", "close": 41.84, "volume": 3363808.0}, {"date": "2017-04-03", "close": 41.44, "volume": 2909873.0}, {"date": "2017-04-04", "close": 41.67, "volume": 2683940.0}, {"date": "2017-04-05", "close": 41.48, "volume": 2201281.0}, {"date": "2017-04-06", "close": 42.16, "volume": 2684674.0}, {"date": "2017-04-07", "close": 42.35, "volume": 2284432.0}, {"date": "2017-04-10", "close": 42.74, "volume": 4124292.0}, {"date": "2017-04-11", "close": 42.19, "volume": 2317186.0}, {"date": "2017-04-12", "close": 42.51, "volume": 2345053.0}, {"date": "2017-04-13", "close": 42.26, "volume": 2311689.0}, {"date": "2017-04-17", "close": 42.63, "volume": 2693523.0}, {"date": "2017-04-18", "close": 42.15, "volume": 2836169.0}, {"date": "2017-04-19", "close": 41.64, "volume": 2654271.0}, {"date": "2017-04-20", "close": 41.85, "volume": 2786530.0}, {"date": "2017-04-21", "close": 41.92, "volume": 2539798.0}, {"date": "2017-04-24", "close": 42.27, "volume": 3266199.0}, {"date": "2017-04-25", "close": 42.37, "volume": 2869951.0}, {"date": "2017-04-26", "close": 41.65, "volume": 3199538.0}, {"date": "2017-04-27", "close": 41.46, "volume": 3419058.0}, {"date": "2017-04-28", "close": 41.45, "volume": 2203617.0}, {"date": "2017-05-01", "close": 41.09, "volume": 2014862.0}, {"date": "2017-05-02", "close": 41.51, "volume": 2800844.0}, {"date": "2017-05-03", "close": 41.44, "volume": 2064436.0}, {"date": "2017-05-04", "close": 40.5, "volume": 3017020.0}, {"date": "2017-05-05", "close": 41.43, "volume": 2702625.0}, {"date": "2017-05-08", "close": 41.58, "volume": 1747836.0}, {"date": "2017-05-09", "close": 41.24, "volume": 2914186.0}, {"date": "2017-05-10", "close": 41.34, "volume": 2886143.0}, {"date": "2017-05-11", "close": 40.03, "volume": 3632298.0}, {"date": "2017-05-12", "close": 40.06, "volume": 1973349.0}, {"date": "2017-05-15", "close": 40.0, "volume": 2831125.0}, {"date": "2017-05-16", "close": 39.64, "volume": 3176853.0}, {"date": "2017-05-17", "close": 38.69, "volume": 4228219.0}, {"date": "2017-05-18", "close": 38.79, "volume": 3419633.0}, {"date": "2017-05-19", "close": 39.58, "volume": 2815724.0}, {"date": "2017-05-22", "close": 39.74, "volume": 2259120.0}, {"date": "2017-05-23", "close": 39.7, "volume": 2845131.0}, {"date": "2017-05-24", "close": 39.86, "volume": 2655359.0}, {"date": "2017-05-25", "close": 39.3, "volume": 2090091.0}, {"date": "2017-05-26", "close": 38.96, "volume": 1980511.0}, {"date": "2017-05-30", "close": 38.64, "volume": 2240021.0}, {"date": "2017-05-31", "close": 38.51, "volume": 3660949.0}, {"date": "2017-06-01", "close": 38.95, "volume": 2225926.0}, {"date": "2017-06-02", "close": 39.06, "volume": 2218585.0}, {"date": "2017-06-05", "close": 38.98, "volume": 2335014.0}, {"date": "2017-06-06", "close": 39.58, "volume": 2662980.0}, {"date": "2017-06-07", "close": 39.11, "volume": 2568940.0}, {"date": "2017-06-08", "close": 38.3, "volume": 17157450.0}, {"date": "2017-06-09", "close": 38.7, "volume": 16193700.0}, {"date": "2017-06-12", "close": 38.23, "volume": 5418008.0}, {"date": "2017-06-13", "close": 38.62, "volume": 14015860.0}, {"date": "2017-06-14", "close": 37.66, "volume": 5115599.0}, {"date": "2017-06-15", "close": 37.92, "volume": 6112257.0}, {"date": "2017-06-16", "close": 38.89, "volume": 3777195.0}, {"date": "2017-06-19", "close": 38.65, "volume": 2510018.0}, {"date": "2017-06-20", "close": 37.74, "volume": 2596702.0}, {"date": "2017-06-21", "close": 38.02, "volume": 3007976.0}, {"date": "2017-06-22", "close": 39.02, "volume": 4316637.0}, {"date": "2017-06-23", "close": 39.35, "volume": 3501338.0}, {"date": "2017-06-26", "close": 39.59, "volume": 2429683.0}, {"date": "2017-06-27", "close": 40.03, "volume": 4424903.0}, {"date": "2017-06-28", "close": 40.36, "volume": 3716750.0}, {"date": "2017-06-29", "close": 39.92, "volume": 2038122.0}, {"date": "2017-06-30", "close": 39.81, "volume": 2286348.0}, {"date": "2017-07-03", "close": 40.14, "volume": 806157.0}, {"date": "2017-07-05", "close": 39.58, "volume": 2317510.0}, {"date": "2017-07-06", "close": 39.68, "volume": 2845532.0}, {"date": "2017-07-07", "close": 39.81, "volume": 1772523.0}, {"date": "2017-07-10", "close": 39.78, "volume": 1354973.0}, {"date": "2017-07-11", "close": 39.47, "volume": 1506415.0}, {"date": "2017-07-12", "close": 40.06, "volume": 2456805.0}, {"date": "2017-07-13", "close": 40.11, "volume": 1537324.0}, {"date": "2017-07-14", "close": 40.85, "volume": 1779612.0}, {"date": "2017-07-17", "close": 40.66, "volume": 1571674.0}, {"date": "2017-07-18", "close": 40.85, "volume": 1600257.0}, {"date": "2017-07-19", "close": 41.55, "volume": 3324965.0}, {"date": "2017-07-20", "close": 41.9, "volume": 2282623.0}, {"date": "2017-07-21", "close": 41.81, "volume": 1633097.0}, {"date": "2017-07-24", "close": 41.73, "volume": 1321132.0}, {"date": "2017-07-25", "close": 41.69, "volume": 1984710.0}, {"date": "2017-07-26", "close": 41.73, "volume": 1717363.0}, {"date": "2017-07-27", "close": 41.13, "volume": 2168847.0}, {"date": "2017-07-28", "close": 41.1, "volume": 2230023.0}, {"date": "2017-07-31", "close": 41.46, "volume": 1752542.0}, {"date": "2017-08-01", "close": 41.63, "volume": 1880556.0}, {"date": "2017-08-02", "close": 41.8, "volume": 1891513.0}, {"date": "2017-08-03", "close": 41.76, "volume": 2571366.0}, {"date": "2017-08-04", "close": 41.53, "volume": 1452664.0}, {"date": "2017-08-07", "close": 41.51, "volume": 1341158.0}, {"date": "2017-08-08", "close": 40.83, "volume": 2204304.0}, {"date": "2017-08-09", "close": 40.61, "volume": 1493171.0}, {"date": "2017-08-10", "close": 39.9, "volume": 2423924.0}, {"date": "2017-08-11", "close": 39.47, "volume": 2015913.0}, {"date": "2017-08-14", "close": 39.8, "volume": 1736239.0}, {"date": "2017-08-15", "close": 39.23, "volume": 1613712.0}, {"date": "2017-08-16", "close": 39.17, "volume": 1652395.0}, {"date": "2017-08-17", "close": 39.13, "volume": 1278748.0}, {"date": "2017-08-18", "close": 39.42, "volume": 1480343.0}, {"date": "2017-08-21", "close": 39.29, "volume": 1433615.0}, {"date": "2017-08-22", "close": 39.91, "volume": 1499669.0}, {"date": "2017-08-23", "close": 40.77, "volume": 2159789.0}, {"date": "2017-08-24", "close": 40.88, "volume": 1425528.0}, {"date": "2017-08-25", "close": 40.39, "volume": 1642347.0}, {"date": "2017-08-28", "close": 39.9, "volume": 1474499.0}, {"date": "2017-08-29", "close": 39.77, "volume": 2188890.0}, {"date": "2017-08-30", "close": 39.5, "volume": 1537008.0}, {"date": "2017-08-31", "close": 39.99, "volume": 2063890.0}, {"date": "2017-09-01", "close": 40.45, "volume": 1581071.0}, {"date": "2017-09-05", "close": 40.21, "volume": 1774551.0}, {"date": "2017-09-06", "close": 40.81, "volume": 2286870.0}, {"date": "2017-09-07", "close": 40.64, "volume": 1778330.0}, {"date": "2017-09-08", "close": 40.52, "volume": 1786779.0}, {"date": "2017-09-11", "close": 40.86, "volume": 1741648.0}, {"date": "2017-09-12", "close": 40.96, "volume": 2478344.0}, {"date": "2017-09-13", "close": 40.95, "volume": 1862675.0}, {"date": "2017-09-14", "close": 41.14, "volume": 1157849.0}, {"date": "2017-09-15", "close": 41.13, "volume": 1846078.0}, {"date": "2017-09-18", "close": 40.96, "volume": 2128854.0}, {"date": "2017-09-19", "close": 41.22, "volume": 1298569.0}, {"date": "2017-09-20", "close": 41.31, "volume": 1766603.0}, {"date": "2017-09-21", "close": 41.44, "volume": 1452364.0}, {"date": "2017-09-22", "close": 41.04, "volume": 1657912.0}, {"date": "2017-09-25", "close": 41.23, "volume": 1517495.0}, {"date": "2017-09-26", "close": 41.22, "volume": 1727424.0}, {"date": "2017-09-27", "close": 41.24, "volume": 1955415.0}, {"date": "2017-09-28", "close": 41.53, "volume": 1942809.0}, {"date": "2017-09-29", "close": 41.84, "volume": 2085712.0}, {"date": "2017-10-02", "close": 41.75, "volume": 1458839.0}, {"date": "2017-10-03", "close": 41.97, "volume": 2223039.0}, {"date": "2017-10-04", "close": 41.81, "volume": 2184084.0}, {"date": "2017-10-05", "close": 41.47, "volume": 1825874.0}, {"date": "2017-10-06", "close": 41.32, "volume": 1805860.0}, {"date": "2017-10-09", "close": 41.12, "volume": 761678.0}, {"date": "2017-10-10", "close": 41.36, "volume": 1209202.0}, {"date": "2017-10-11", "close": 41.71, "volume": 1359123.0}, {"date": "2017-10-12", "close": 41.49, "volume": 1670753.0}, {"date": "2017-10-13", "close": 41.49, "volume": 1179352.0}, {"date": "2017-10-16", "close": 41.51, "volume": 1008029.0}, {"date": "2017-10-17", "close": 41.3, "volume": 1568861.0}, {"date": "2017-10-18", "close": 40.46, "volume": 1885343.0}, {"date": "2017-10-19", "close": 40.33, "volume": 2988975.0}, {"date": "2017-10-20", "close": 39.31, "volume": 3889444.0}, {"date": "2017-10-23", "close": 39.05, "volume": 2384903.0}, {"date": "2017-10-24", "close": 38.86, "volume": 2844440.0}, {"date": "2017-10-25", "close": 38.01, "volume": 3476903.0}, {"date": "2017-10-26", "close": 37.96, "volume": 2882815.0}, {"date": "2017-10-27", "close": 38.42, "volume": 3080562.0}, {"date": "2017-10-30", "close": 38.58, "volume": 1860932.0}, {"date": "2017-10-31", "close": 38.46, "volume": 2442173.0}, {"date": "2017-11-01", "close": 38.32, "volume": 2766432.0}, {"date": "2017-11-02", "close": 36.71, "volume": 5013440.0}, {"date": "2017-11-03", "close": 36.69, "volume": 2784499.0}, {"date": "2017-11-06", "close": 36.82, "volume": 2574527.0}, {"date": "2017-11-07", "close": 36.71, "volume": 3234668.0}, {"date": "2017-11-08", "close": 36.79, "volume": 2899211.0}, {"date": "2017-11-09", "close": 36.64, "volume": 2299561.0}, {"date": "2017-11-10", "close": 36.48, "volume": 2128723.0}, {"date": "2017-11-13", "close": 36.22, "volume": 2393928.0}, {"date": "2017-11-14", "close": 34.97, "volume": 6840049.0}, {"date": "2017-11-15", "close": 34.52, "volume": 4243693.0}, {"date": "2017-11-16", "close": 34.5, "volume": 2755484.0}, {"date": "2017-11-17", "close": 35.16, "volume": 5705852.0}, {"date": "2017-11-20", "close": 35.87, "volume": 4260554.0}, {"date": "2017-11-21", "close": 36.8, "volume": 4647139.0}, {"date": "2017-11-22", "close": 36.98, "volume": 4806113.0}, {"date": "2017-11-24", "close": 37.16, "volume": 1691598.0}, {"date": "2017-11-27", "close": 36.27, "volume": 3280447.0}, {"date": "2017-11-28", "close": 36.26, "volume": 1806038.0}, {"date": "2017-11-29", "close": 35.63, "volume": 3060843.0}, {"date": "2017-11-30", "close": 37.71, "volume": 6967710.0}, {"date": "2017-12-01", "close": 38.29, "volume": 5912130.0}, {"date": "2017-12-04", "close": 38.31, "volume": 3287100.0}, {"date": "2017-12-05", "close": 38.39, "volume": 2246664.0}, {"date": "2017-12-06", "close": 38.14, "volume": 2286762.0}, {"date": "2017-12-07", "close": 38.45, "volume": 1943314.0}, {"date": "2017-12-08", "close": 38.34, "volume": 1612313.0}, {"date": "2017-12-11", "close": 38.55, "volume": 2355290.0}, {"date": "2017-12-12", "close": 38.37, "volume": 1974966.0}, {"date": "2017-12-13", "close": 38.64, "volume": 3589513.0}, {"date": "2017-12-14", "close": 38.67, "volume": 3775966.0}, {"date": "2017-12-15", "close": 38.72, "volume": 2785386.0}, {"date": "2017-12-18", "close": 39.07, "volume": 2887783.0}, {"date": "2017-12-19", "close": 38.83, "volume": 2355183.0}, {"date": "2017-12-20", "close": 38.53, "volume": 2054135.0}, {"date": "2017-12-21", "close": 38.66, "volume": 2057170.0}, {"date": "2017-12-22", "close": 38.63, "volume": 1613155.0}, {"date": "2017-12-26", "close": 38.8, "volume": 939425.0}, {"date": "2017-12-27", "close": 38.9, "volume": 1528434.0}, {"date": "2017-12-28", "close": 39.21, "volume": 1518505.0}, {"date": "2017-12-29", "close": 39.11, "volume": 1824718.0}, {"date": "2018-01-02", "close": 40.14, "volume": 2464147.0}, {"date": "2018-01-03", "close": 40.41, "volume": 1839100.0}, {"date": "2018-01-04", "close": 40.77, "volume": 2025684.0}, {"date": "2018-01-05", "close": 40.74, "volume": 2499745.0}, {"date": "2018-01-08", "close": 40.73, "volume": 1497184.0}, {"date": "2018-01-09", "close": 40.24, "volume": 1726165.0}, {"date": "2018-01-10", "close": 39.16, "volume": 3758573.0}, {"date": "2018-01-11", "close": 39.49, "volume": 2389128.0}, {"date": "2018-01-12", "close": 39.74, "volume": 2462435.0}, {"date": "2018-01-16", "close": 39.78, "volume": 1761873.0}, {"date": "2018-01-17", "close": 39.81, "volume": 1707206.0}, {"date": "2018-01-18", "close": 39.72, "volume": 1741303.0}, {"date": "2018-01-19", "close": 39.39, "volume": 2028319.0}, {"date": "2018-01-22", "close": 39.64, "volume": 2530244.0}, {"date": "2018-01-23", "close": 39.49, "volume": 2757025.0}, {"date": "2018-01-24", "close": 39.5, "volume": 2396711.0}, {"date": "2018-01-25", "close": 38.62, "volume": 2478829.0}, {"date": "2018-01-26", "close": 38.19, "volume": 2959810.0}, {"date": "2018-01-29", "close": 37.58, "volume": 3563565.0}, {"date": "2018-01-30", "close": 36.81, "volume": 3237155.0}, {"date": "2018-01-31", "close": 36.63, "volume": 2326597.0}, {"date": "2018-02-01", "close": 35.86, "volume": 3740487.0}, {"date": "2018-02-02", "close": 34.7, "volume": 5274459.0}, {"date": "2018-02-05", "close": 34.37, "volume": 5822494.0}, {"date": "2018-02-06", "close": 35.04, "volume": 5081572.0}, {"date": "2018-02-07", "close": 35.16, "volume": 3325804.0}, {"date": "2018-02-08", "close": 34.34, "volume": 4212826.0}, {"date": "2018-02-09", "close": 34.02, "volume": 4121041.0}, {"date": "2018-02-12", "close": 34.73, "volume": 2968351.0}, {"date": "2018-02-13", "close": 35.03, "volume": 2317956.0}, {"date": "2018-02-14", "close": 34.3, "volume": 4396153.0}, {"date": "2018-02-15", "close": 34.55, "volume": 4973479.0}, {"date": "2018-02-16", "close": 34.27, "volume": 3346176.0}, {"date": "2018-02-20", "close": 34.08, "volume": 3189105.0}, {"date": "2018-02-21", "close": 34.11, "volume": 2882386.0}, {"date": "2018-02-22", "close": 33.48, "volume": 2820837.0}, {"date": "2018-02-23", "close": 33.76, "volume": 3100473.0}, {"date": "2018-02-26", "close": 33.92, "volume": 2647851.0}, {"date": "2018-02-27", "close": 32.99, "volume": 2758501.0}, {"date": "2018-02-28", "close": 31.82, "volume": 3344374.0}, {"date": "2018-03-01", "close": 31.81, "volume": 3830922.0}, {"date": "2018-03-02", "close": 31.48, "volume": 2890855.0}, {"date": "2018-03-05", "close": 31.57, "volume": 2617103.0}, {"date": "2018-03-06", "close": 31.77, "volume": 2077484.0}, {"date": "2018-03-07", "close": 31.43, "volume": 2486515.0}, {"date": "2018-03-08", "close": 31.88, "volume": 1779159.0}, {"date": "2018-03-09", "close": 32.01, "volume": 2976270.0}, {"date": "2018-03-12", "close": 32.66, "volume": 2267240.0}, {"date": "2018-03-13", "close": 32.89, "volume": 2380387.0}, {"date": "2018-03-14", "close": 33.09, "volume": 3616732.0}, {"date": "2018-03-15", "close": 31.46, "volume": 10936360.0}, {"date": "2018-03-16", "close": 31.54, "volume": 10581690.0}, {"date": "2018-03-19", "close": 30.7, "volume": 4724822.0}, {"date": "2018-03-20", "close": 29.93, "volume": 3726246.0}, {"date": "2018-03-21", "close": 31.13, "volume": 5240272.0}, {"date": "2018-03-22", "close": 30.63, "volume": 3596913.0}, {"date": "2018-03-23", "close": 29.91, "volume": 3651073.0}, {"date": "2018-03-26", "close": 29.95, "volume": 4365181.0}, {"date": "2018-03-27", "close": 30.44, "volume": 5110678.0}, {"date": "2018-03-28", "close": 30.36, "volume": 3086898.0}, {"date": "2018-03-29", "close": 31.47, "volume": 3688032.0}, {"date": "2018-04-02", "close": 30.59, "volume": 2702335.0}, {"date": "2018-04-03", "close": 30.31, "volume": 3386201.0}, {"date": "2018-04-04", "close": 30.89, "volume": 4441254.0}, {"date": "2018-04-05", "close": 31.49, "volume": 5957435.0}, {"date": "2018-04-06", "close": 31.23, "volume": 2744914.0}, {"date": "2018-04-09", "close": 31.62, "volume": 3710180.0}, {"date": "2018-04-10", "close": 32.09, "volume": 2755620.0}, {"date": "2018-04-11", "close": 31.9, "volume": 2307898.0}, {"date": "2018-04-12", "close": 31.95, "volume": 1628716.0}, {"date": "2018-04-13", "close": 32.06, "volume": 2239888.0}, {"date": "2018-04-16", "close": 32.59, "volume": 2068816.0}, {"date": "2018-04-17", "close": 32.98, "volume": 3252119.0}, {"date": "2018-04-18", "close": 33.1, "volume": 2928413.0}, {"date": "2018-04-19", "close": 31.98, "volume": 4518261.0}, {"date": "2018-04-20", "close": 31.21, "volume": 4632930.0}, {"date": "2018-04-23", "close": 31.01, "volume": 3508726.0}, {"date": "2018-04-24", "close": 29.39, "volume": 10068590.0}, {"date": "2018-04-25", "close": 29.27, "volume": 5645981.0}, {"date": "2018-04-26", "close": 29.42, "volume": 3731427.0}, {"date": "2018-04-27", "close": 29.8, "volume": 5448058.0}, {"date": "2018-04-30", "close": 30.27, "volume": 3919297.0}, {"date": "2018-05-01", "close": 30.62, "volume": 2685423.0}, {"date": "2018-05-02", "close": 30.67, "volume": 2231820.0}, {"date": "2018-05-03", "close": 30.9, "volume": 2713271.0}, {"date": "2018-05-04", "close": 31.38, "volume": 2547719.0}, {"date": "2018-05-07", "close": 31.56, "volume": 2427820.0}, {"date": "2018-05-08", "close": 31.2, "volume": 3607191.0}, {"date": "2018-05-09", "close": 32.11, "volume": 3605328.0}, {"date": "2018-05-10", "close": 33.12, "volume": 4529825.0}, {"date": "2018-05-11", "close": 33.76, "volume": 3715160.0}, {"date": "2018-05-14", "close": 33.25, "volume": 3370327.0}, {"date": "2018-05-15", "close": 33.07, "volume": 3253235.0}, {"date": "2018-05-16", "close": 32.7, "volume": 3313723.0}, {"date": "2018-05-17", "close": 33.0, "volume": 5733685.0}, {"date": "2018-05-18", "close": 32.16, "volume": 5835398.0}, {"date": "2018-05-21", "close": 31.94, "volume": 3323181.0}, {"date": "2018-05-22", "close": 31.57, "volume": 5220977.0}, {"date": "2018-05-23", "close": 31.77, "volume": 5085182.0}, {"date": "2018-05-24", "close": 31.58, "volume": 3333876.0}, {"date": "2018-05-25", "close": 31.24, "volume": 2963640.0}, {"date": "2018-05-29", "close": 30.6, "volume": 3692567.0}, {"date": "2018-05-30", "close": 31.13, "volume": 4629775.0}, {"date": "2018-05-31", "close": 31.07, "volume": 4568358.0}, {"date": "2018-06-01", "close": 30.73, "volume": 4706402.0}, {"date": "2018-06-04", "close": 31.17, "volume": 3536721.0}, {"date": "2018-06-05", "close": 31.5, "volume": 3800527.0}, {"date": "2018-06-06", "close": 30.97, "volume": 4954738.0}, {"date": "2018-06-07", "close": 31.29, "volume": 3605201.0}, {"date": "2018-06-08", "close": 31.33, "volume": 2715383.0}, {"date": "2018-06-11", "close": 32.26, "volume": 3318532.0}, {"date": "2018-06-12", "close": 32.46, "volume": 2792863.0}, {"date": "2018-06-13", "close": 32.41, "volume": 3531651.0}, {"date": "2018-06-14", "close": 32.6, "volume": 2925431.0}, {"date": "2018-06-15", "close": 32.03, "volume": 4135093.0}, {"date": "2018-06-18", "close": 32.31, "volume": 3016697.0}, {"date": "2018-06-19", "close": 31.7, "volume": 3720129.0}, {"date": "2018-06-20", "close": 31.75, "volume": 3471788.0}, {"date": "2018-06-21", "close": 31.26, "volume": 2852659.0}, {"date": "2018-06-22", "close": 31.73, "volume": 3604838.0}, {"date": "2018-06-25", "close": 31.28, "volume": 3249558.0}, {"date": "2018-06-26", "close": 32.16, "volume": 4409836.0}, {"date": "2018-06-27", "close": 31.68, "volume": 3125169.0}, {"date": "2018-06-28", "close": 33.11, "volume": 8946994.0}, {"date": "2018-06-29", "close": 35.69, "volume": 17735140.0}, {"date": "2018-07-02", "close": 35.0, "volume": 4413033.0}, {"date": "2018-07-03", "close": 35.19, "volume": 2126488.0}, {"date": "2018-07-05", "close": 35.1, "volume": 3764492.0}, {"date": "2018-07-06", "close": 35.61, "volume": 3220302.0}, {"date": "2018-07-09", "close": 35.47, "volume": 3100397.0}, {"date": "2018-07-10", "close": 35.79, "volume": 2738157.0}, {"date": "2018-07-11", "close": 35.41, "volume": 2118235.0}, {"date": "2018-07-12", "close": 35.83, "volume": 3692412.0}, {"date": "2018-07-13", "close": 35.58, "volume": 2386572.0}, {"date": "2018-07-16", "close": 35.36, "volume": 2270188.0}, {"date": "2018-07-17", "close": 34.5, "volume": 3331085.0}, {"date": "2018-07-18", "close": 34.21, "volume": 2748015.0}, {"date": "2018-07-19", "close": 35.24, "volume": 7930206.0}, {"date": "2018-07-20", "close": 34.61, "volume": 3668380.0}, {"date": "2018-07-23", "close": 34.56, "volume": 2112180.0}, {"date": "2018-07-24", "close": 34.81, "volume": 2685876.0}, {"date": "2018-07-25", "close": 34.94, "volume": 3285680.0}, {"date": "2018-07-26", "close": 35.15, "volume": 2382867.0}, {"date": "2018-07-27", "close": 34.94, "volume": 2496965.0}, {"date": "2018-07-30", "close": 35.31, "volume": 1818314.0}, {"date": "2018-07-31", "close": 35.43, "volume": 2875591.0}, {"date": "2018-08-01", "close": 35.26, "volume": 1929400.0}, {"date": "2018-08-02", "close": 35.45, "volume": 2635807.0}, {"date": "2018-08-03", "close": 35.95, "volume": 4120653.0}, {"date": "2018-08-06", "close": 36.51, "volume": 1828307.0}, {"date": "2018-08-07", "close": 35.87, "volume": 4444187.0}, {"date": "2018-08-08", "close": 35.77, "volume": 2060901.0}, {"date": "2018-08-09", "close": 36.19, "volume": 2275325.0}, {"date": "2018-08-10", "close": 35.88, "volume": 3022472.0}, {"date": "2018-08-13", "close": 35.7, "volume": 2289005.0}, {"date": "2018-08-14", "close": 35.51, "volume": 2011618.0}, {"date": "2018-08-15", "close": 35.08, "volume": 1941030.0}, {"date": "2018-08-16", "close": 34.9, "volume": 1999659.0}, {"date": "2018-08-17", "close": 36.03, "volume": 3958244.0}, {"date": "2018-08-20", "close": 36.22, "volume": 2179778.0}, {"date": "2018-08-21", "close": 35.89, "volume": 1797770.0}, {"date": "2018-08-22", "close": 36.18, "volume": 1528529.0}, {"date": "2018-08-23", "close": 36.0, "volume": 1633399.0}, {"date": "2018-08-24", "close": 35.54, "volume": 9491702.0}, {"date": "2018-08-27", "close": 35.59, "volume": 3211934.0}, {"date": "2018-08-28", "close": 35.01, "volume": 4517379.0}, {"date": "2018-08-29", "close": 34.89, "volume": 3124646.0}, {"date": "2018-08-30", "close": 34.76, "volume": 3368908.0}, {"date": "2018-08-31", "close": 34.17, "volume": 3101177.0}, {"date": "2018-09-04", "close": 34.11, "volume": 3101560.0}, {"date": "2018-09-05", "close": 34.63, "volume": 3302519.0}, {"date": "2018-09-06", "close": 34.26, "volume": 1943899.0}, {"date": "2018-09-07", "close": 34.02, "volume": 2279142.0}, {"date": "2018-09-10", "close": 33.75, "volume": 1835372.0}, {"date": "2018-09-11", "close": 34.32, "volume": 2715653.0}, {"date": "2018-09-12", "close": 34.16, "volume": 1786861.0}, {"date": "2018-09-13", "close": 34.13, "volume": 2303498.0}, {"date": "2018-09-14", "close": 33.89, "volume": 1797569.0}, {"date": "2018-09-17", "close": 34.28, "volume": 2232987.0}, {"date": "2018-09-18", "close": 34.53, "volume": 4054517.0}, {"date": "2018-09-19", "close": 34.61, "volume": 3353424.0}, {"date": "2018-09-20", "close": 34.4, "volume": 3608668.0}, {"date": "2018-09-21", "close": 34.43, "volume": 4864469.0}, {"date": "2018-09-24", "close": 33.82, "volume": 3157827.0}, {"date": "2018-09-25", "close": 33.13, "volume": 3241182.0}, {"date": "2018-09-26", "close": 32.42, "volume": 4539007.0}, {"date": "2018-09-27", "close": 32.42, "volume": 3464676.0}, {"date": "2018-09-28", "close": 32.29, "volume": 4145224.0}, {"date": "2018-10-01", "close": 33.18, "volume": 2901849.0}, {"date": "2018-10-02", "close": 33.36, "volume": 3298483.0}, {"date": "2018-10-03", "close": 33.79, "volume": 3993745.0}, {"date": "2018-10-04", "close": 33.9, "volume": 4150280.0}, {"date": "2018-10-05", "close": 33.71, "volume": 3658380.0}, {"date": "2018-10-08", "close": 33.7, "volume": 2192112.0}, {"date": "2018-10-09", "close": 33.7, "volume": 2193864.0}, {"date": "2018-10-10", "close": 32.67, "volume": 3755686.0}, {"date": "2018-10-11", "close": 31.84, "volume": 5461587.0}, {"date": "2018-10-12", "close": 31.98, "volume": 4115183.0}, {"date": "2018-10-15", "close": 32.32, "volume": 2368448.0}, {"date": "2018-10-16", "close": 33.39, "volume": 3540634.0}, {"date": "2018-10-17", "close": 32.41, "volume": 4481112.0}, {"date": "2018-10-18", "close": 32.37, "volume": 3402793.0}, {"date": "2018-10-19", "close": 32.69, "volume": 4712595.0}, {"date": "2018-10-22", "close": 32.2, "volume": 2599667.0}, {"date": "2018-10-23", "close": 32.33, "volume": 4368207.0}, {"date": "2018-10-24", "close": 31.52, "volume": 2740584.0}, {"date": "2018-10-25", "close": 31.19, "volume": 4377140.0}, {"date": "2018-10-26", "close": 31.26, "volume": 4909425.0}, {"date": "2018-10-29", "close": 30.49, "volume": 4067382.0}, {"date": "2018-10-30", "close": 30.48, "volume": 5399678.0}, {"date": "2018-10-31", "close": 31.11, "volume": 5865795.0}, {"date": "2018-11-01", "close": 31.67, "volume": 4197307.0}, {"date": "2018-11-02", "close": 31.42, "volume": 4472507.0}, {"date": "2018-11-05", "close": 32.32, "volume": 4790958.0}, {"date": "2018-11-06", "close": 33.12, "volume": 7229101.0}, {"date": "2018-11-07", "close": 33.17, "volume": 5172104.0}, {"date": "2018-11-08", "close": 32.9, "volume": 3590417.0}, {"date": "2018-11-09", "close": 32.83, "volume": 6466065.0}, {"date": "2018-11-12", "close": 32.87, "volume": 4513778.0}, {"date": "2018-11-13", "close": 32.63, "volume": 5108871.0}, {"date": "2018-11-14", "close": 32.17, "volume": 4955295.0}, {"date": "2018-11-15", "close": 32.27, "volume": 3468456.0}, {"date": "2018-11-16", "close": 32.44, "volume": 3763599.0}, {"date": "2018-11-19", "close": 33.24, "volume": 4526007.0}, {"date": "2018-11-20", "close": 32.99, "volume": 6520137.0}, {"date": "2018-11-21", "close": 33.47, "volume": 5527170.0}, {"date": "2018-11-23", "close": 32.01, "volume": 3583620.0}, {"date": "2018-11-26", "close": 32.29, "volume": 4704269.0}, {"date": "2018-11-27", "close": 32.0, "volume": 5166347.0}, {"date": "2018-11-28", "close": 32.35, "volume": 5739981.0}, {"date": "2018-11-29", "close": 33.08, "volume": 6912347.0}, {"date": "2018-11-30", "close": 32.73, "volume": 7078665.0}, {"date": "2018-12-03", "close": 33.45, "volume": 5234920.0}, {"date": "2018-12-04", "close": 32.86, "volume": 4003223.0}, {"date": "2018-12-06", "close": 32.32, "volume": 8552149.0}, {"date": "2018-12-07", "close": 31.93, "volume": 5384348.0}, {"date": "2018-12-10", "close": 31.4, "volume": 5455280.0}, {"date": "2018-12-11", "close": 31.49, "volume": 6432023.0}, {"date": "2018-12-12", "close": 31.76, "volume": 7031638.0}, {"date": "2018-12-13", "close": 32.27, "volume": 8038799.0}, {"date": "2018-12-14", "close": 31.95, "volume": 14916560.0}, {"date": "2018-12-17", "close": 31.19, "volume": 9113711.0}, {"date": "2018-12-18", "close": 30.72, "volume": 10794430.0}, {"date": "2018-12-19", "close": 31.32, "volume": 13327700.0}, {"date": "2018-12-20", "close": 31.05, "volume": 11123830.0}, {"date": "2018-12-21", "close": 30.76, "volume": 11300590.0}, {"date": "2018-12-24", "close": 30.26, "volume": 4935044.0}, {"date": "2018-12-26", "close": 30.26, "volume": 6684640.0}, {"date": "2018-12-27", "close": 30.4, "volume": 6747535.0}, {"date": "2018-12-28", "close": 30.91, "volume": 7434180.0}, {"date": "2018-12-31", "close": 31.08, "volume": 4469934.0}, {"date": "2019-01-02", "close": 31.58, "volume": 3833013.0}, {"date": "2019-01-03", "close": 31.75, "volume": 4681524.0}, {"date": "2019-01-04", "close": 32.62, "volume": 4488455.0}, {"date": "2019-01-07", "close": 33.51, "volume": 6362517.0}, {"date": "2019-01-08", "close": 34.2, "volume": 5769107.0}, {"date": "2019-01-09", "close": 34.48, "volume": 5221356.0}, {"date": "2019-01-10", "close": 34.7, "volume": 4913727.0}, {"date": "2019-01-11", "close": 34.54, "volume": 3425038.0}, {"date": "2019-01-14", "close": 34.8, "volume": 3837051.0}, {"date": "2019-01-15", "close": 35.59, "volume": 5425827.0}, {"date": "2019-01-16", "close": 35.59, "volume": 3643043.0}, {"date": "2019-01-17", "close": 35.67, "volume": 2646570.0}, {"date": "2019-01-18", "close": 36.1, "volume": 2836611.0}, {"date": "2019-01-22", "close": 35.66, "volume": 5241441.0}, {"date": "2019-01-23", "close": 35.61, "volume": 3252532.0}, {"date": "2019-01-24", "close": 35.6, "volume": 2482340.0}, {"date": "2019-01-25", "close": 36.09, "volume": 2561799.0}, {"date": "2019-01-28", "close": 36.06, "volume": 2494518.0}, {"date": "2019-01-29", "close": 36.45, "volume": 3646826.0}, {"date": "2019-01-30", "close": 36.54, "volume": 2836597.0}, {"date": "2019-01-31", "close": 36.62, "volume": 2607682.0}, {"date": "2019-02-01", "close": 37.0, "volume": 3624643.0}, {"date": "2019-02-04", "close": 37.44, "volume": 2937485.0}, {"date": "2019-02-05", "close": 37.63, "volume": 3424313.0}, {"date": "2019-02-06", "close": 37.44, "volume": 1892296.0}, {"date": "2019-02-07", "close": 37.05, "volume": 2783154.0}, {"date": "2019-02-08", "close": 36.1, "volume": 4584796.0}, {"date": "2019-02-11", "close": 36.3, "volume": 2659172.0}, {"date": "2019-02-12", "close": 35.67, "volume": 5268648.0}, {"date": "2019-02-13", "close": 35.91, "volume": 4258643.0}, {"date": "2019-02-14", "close": 35.7, "volume": 3724150.0}, {"date": "2019-02-15", "close": 35.82, "volume": 4122474.0}, {"date": "2019-02-19", "close": 36.29, "volume": 3889710.0}, {"date": "2019-02-20", "close": 36.71, "volume": 3764601.0}, {"date": "2019-02-21", "close": 36.97, "volume": 4876017.0}, {"date": "2019-02-22", "close": 37.01, "volume": 3891644.0}, {"date": "2019-02-25", "close": 36.87, "volume": 2401770.0}, {"date": "2019-02-26", "close": 37.24, "volume": 3430109.0}, {"date": "2019-02-27", "close": 37.26, "volume": 2863047.0}, {"date": "2019-02-28", "close": 36.99, "volume": 3688165.0}, {"date": "2019-03-01", "close": 37.25, "volume": 3596134.0}, {"date": "2019-03-04", "close": 35.06, "volume": 10897280.0}, {"date": "2019-03-05", "close": 35.62, "volume": 4987733.0}, {"date": "2019-03-06", "close": 36.07, "volume": 3321164.0}, {"date": "2019-03-07", "close": 36.46, "volume": 6234052.0}, {"date": "2019-03-08", "close": 35.93, "volume": 4889010.0}, {"date": "2019-03-11", "close": 36.49, "volume": 2994630.0}, {"date": "2019-03-12", "close": 36.77, "volume": 2213543.0}, {"date": "2019-03-13", "close": 36.97, "volume": 2879910.0}, {"date": "2019-03-14", "close": 37.05, "volume": 2194871.0}, {"date": "2019-03-15", "close": 36.52, "volume": 3294437.0}, {"date": "2019-03-18", "close": 36.87, "volume": 3314594.0}, {"date": "2019-03-19", "close": 37.05, "volume": 2756269.0}, {"date": "2019-03-20", "close": 37.03, "volume": 3300087.0}, {"date": "2019-03-21", "close": 36.78, "volume": 4519694.0}, {"date": "2019-03-22", "close": 36.61, "volume": 2361554.0}, {"date": "2019-03-25", "close": 36.5, "volume": 2176020.0}, {"date": "2019-03-26", "close": 36.59, "volume": 2097113.0}, {"date": "2019-03-27", "close": 36.66, "volume": 2165851.0}, {"date": "2019-03-28", "close": 36.63, "volume": 1868821.0}, {"date": "2019-03-29", "close": 36.26, "volume": 3584037.0}, {"date": "2019-04-01", "close": 36.4, "volume": 4125883.0}, {"date": "2019-04-02", "close": 36.61, "volume": 2549736.0}, {"date": "2019-04-03", "close": 36.85, "volume": 2585380.0}, {"date": "2019-04-04", "close": 36.83, "volume": 2598343.0}, {"date": "2019-04-05", "close": 36.96, "volume": 2235338.0}, {"date": "2019-04-08", "close": 37.09, "volume": 2296715.0}, {"date": "2019-04-09", "close": 36.84, "volume": 2607716.0}, {"date": "2019-04-10", "close": 36.77, "volume": 1921488.0}, {"date": "2019-04-11", "close": 37.17, "volume": 1795501.0}, {"date": "2019-04-12", "close": 37.47, "volume": 1924839.0}, {"date": "2019-04-15", "close": 37.27, "volume": 1569483.0}, {"date": "2019-04-16", "close": 37.11, "volume": 1590275.0}, {"date": "2019-04-17", "close": 37.12, "volume": 2282763.0}, {"date": "2019-04-18", "close": 37.19, "volume": 2285792.0}, {"date": "2019-04-22", "close": 37.33, "volume": 3766845.0}, {"date": "2019-04-23", "close": 37.67, "volume": 2650628.0}, {"date": "2019-04-24", "close": 37.83, "volume": 3481968.0}, {"date": "2019-04-25", "close": 37.78, "volume": 3659907.0}, {"date": "2019-04-26", "close": 37.4, "volume": 3565855.0}, {"date": "2019-04-29", "close": 37.31, "volume": 1564405.0}, {"date": "2019-04-30", "close": 36.94, "volume": 2836272.0}, {"date": "2019-05-01", "close": 36.83, "volume": 8509332.0}, {"date": "2019-05-02", "close": 36.3, "volume": 3077004.0}, {"date": "2019-05-03", "close": 36.65, "volume": 2232454.0}, {"date": "2019-05-06", "close": 36.76, "volume": 2302652.0}, {"date": "2019-05-07", "close": 36.56, "volume": 2144059.0}, {"date": "2019-05-08", "close": 36.73, "volume": 2109336.0}, {"date": "2019-05-09", "close": 36.55, "volume": 2244173.0}, {"date": "2019-05-10", "close": 36.85, "volume": 4505383.0}, {"date": "2019-05-13", "close": 37.26, "volume": 3534695.0}, {"date": "2019-05-14", "close": 36.44, "volume": 2686253.0}, {"date": "2019-05-15", "close": 36.67, "volume": 2696794.0}, {"date": "2019-05-16", "close": 37.05, "volume": 3175430.0}, {"date": "2019-05-17", "close": 37.53, "volume": 3104489.0}, {"date": "2019-05-20", "close": 37.35, "volume": 1534311.0}, {"date": "2019-05-21", "close": 37.57, "volume": 4496943.0}, {"date": "2019-05-22", "close": 37.25, "volume": 1673557.0}, {"date": "2019-05-23", "close": 36.99, "volume": 2380545.0}, {"date": "2019-05-24", "close": 37.47, "volume": 1984507.0}, {"date": "2019-05-28", "close": 37.51, "volume": 4508265.0}, {"date": "2019-05-29", "close": 37.13, "volume": 4035560.0}, {"date": "2019-05-30", "close": 36.77, "volume": 3996246.0}, {"date": "2019-05-31", "close": 36.87, "volume": 3623924.0}, {"date": "2019-06-03", "close": 35.23, "volume": 8848308.0}, {"date": "2019-06-04", "close": 35.73, "volume": 6093022.0}, {"date": "2019-06-05", "close": 35.57, "volume": 3604704.0}, {"date": "2019-06-06", "close": 35.42, "volume": 4058634.0}, {"date": "2019-06-07", "close": 35.51, "volume": 3149911.0}, {"date": "2019-06-10", "close": 35.4, "volume": 3950016.0}, {"date": "2019-06-11", "close": 34.77, "volume": 6890977.0}, {"date": "2019-06-12", "close": 34.18, "volume": 6725758.0}, {"date": "2019-06-13", "close": 34.31, "volume": 3634135.0}, {"date": "2019-06-14", "close": 34.48, "volume": 3146599.0}, {"date": "2019-06-17", "close": 34.24, "volume": 2448758.0}, {"date": "2019-06-18", "close": 34.59, "volume": 3527312.0}, {"date": "2019-06-19", "close": 34.92, "volume": 2351255.0}, {"date": "2019-06-20", "close": 35.42, "volume": 3278512.0}, {"date": "2019-06-21", "close": 35.16, "volume": 3855725.0}, {"date": "2019-06-24", "close": 35.11, "volume": 1674548.0}, {"date": "2019-06-25", "close": 34.84, "volume": 1894349.0}, {"date": "2019-06-26", "close": 35.06, "volume": 1989310.0}, {"date": "2019-06-27", "close": 35.54, "volume": 3923145.0}, {"date": "2019-06-28", "close": 36.08, "volume": 4183726.0}, {"date": "2019-07-01", "close": 36.17, "volume": 3022476.0}, {"date": "2019-07-02", "close": 35.96, "volume": 2838461.0}, {"date": "2019-07-03", "close": 36.25, "volume": 1491776.0}, {"date": "2019-07-05", "close": 36.39, "volume": 1999914.0}, {"date": "2019-07-08", "close": 35.98, "volume": 2111631.0}, {"date": "2019-07-09", "close": 36.56, "volume": 2178066.0}, {"date": "2019-07-10", "close": 36.75, "volume": 1976669.0}, {"date": "2019-07-11", "close": 36.89, "volume": 2090925.0}, {"date": "2019-07-12", "close": 36.51, "volume": 1774585.0}, {"date": "2019-07-15", "close": 36.31, "volume": 1408360.0}, {"date": "2019-07-16", "close": 35.95, "volume": 2088146.0}, {"date": "2019-07-17", "close": 36.11, "volume": 2432083.0}, {"date": "2019-07-18", "close": 36.29, "volume": 2367269.0}, {"date": "2019-07-19", "close": 35.83, "volume": 1427988.0}, {"date": "2019-07-22", "close": 35.73, "volume": 2392184.0}, {"date": "2019-07-23", "close": 35.42, "volume": 1753666.0}, {"date": "2019-07-24", "close": 34.99, "volume": 1621240.0}, {"date": "2019-07-25", "close": 33.56, "volume": 5906653.0}, {"date": "2019-07-26", "close": 33.6, "volume": 3354314.0}, {"date": "2019-07-29", "close": 33.38, "volume": 3511869.0}, {"date": "2019-07-30", "close": 33.33, "volume": 2708606.0}, {"date": "2019-07-31", "close": 33.39, "volume": 2373961.0}, {"date": "2019-08-01", "close": 33.64, "volume": 3482692.0}, {"date": "2019-08-02", "close": 33.5, "volume": 2807778.0}, {"date": "2019-08-05", "close": 32.93, "volume": 5449703.0}, {"date": "2019-08-06", "close": 32.76, "volume": 4462304.0}, {"date": "2019-08-07", "close": 33.52, "volume": 4607580.0}, {"date": "2019-08-08", "close": 33.94, "volume": 3274728.0}, {"date": "2019-08-09", "close": 33.81, "volume": 2520430.0}, {"date": "2019-08-12", "close": 33.7, "volume": 2021779.0}, {"date": "2019-08-13", "close": 34.37, "volume": 3037115.0}, {"date": "2019-08-14", "close": 32.76, "volume": 2305507.0}, {"date": "2019-08-15", "close": 33.08, "volume": 2097586.0}, {"date": "2019-08-16", "close": 33.62, "volume": 2437098.0}, {"date": "2019-08-19", "close": 33.71, "volume": 4217141.0}, {"date": "2019-08-20", "close": 33.33, "volume": 3048719.0}, {"date": "2019-08-21", "close": 33.85, "volume": 3001799.0}, {"date": "2019-08-22", "close": 33.39, "volume": 5500196.0}, {"date": "2019-08-23", "close": 32.61, "volume": 3957387.0}, {"date": "2019-08-26", "close": 32.89, "volume": 2749276.0}, {"date": "2019-08-27", "close": 32.9, "volume": 2416793.0}, {"date": "2019-08-28", "close": 33.01, "volume": 4159002.0}, {"date": "2019-08-29", "close": 33.32, "volume": 3257158.0}, {"date": "2019-08-30", "close": 33.46, "volume": 2945864.0}, {"date": "2019-09-03", "close": 33.47, "volume": 8826135.0}, {"date": "2019-09-04", "close": 33.66, "volume": 5509501.0}, {"date": "2019-09-05", "close": 34.07, "volume": 3166859.0}, {"date": "2019-09-06", "close": 34.34, "volume": 3029066.0}, {"date": "2019-09-09", "close": 34.4, "volume": 2500075.0}, {"date": "2019-09-10", "close": 34.72, "volume": 2153303.0}, {"date": "2019-09-11", "close": 34.77, "volume": 1991371.0}, {"date": "2019-09-12", "close": 34.7, "volume": 1831405.0}, {"date": "2019-09-13", "close": 34.9, "volume": 1780315.0}, {"date": "2019-09-16", "close": 35.16, "volume": 2611195.0}, {"date": "2019-09-17", "close": 35.25, "volume": 2020259.0}, {"date": "2019-09-18", "close": 35.19, "volume": 3038902.0}, {"date": "2019-09-19", "close": 35.2, "volume": 2193996.0}, {"date": "2019-09-20", "close": 35.34, "volume": 4013611.0}, {"date": "2019-09-23", "close": 35.15, "volume": 2246629.0}, {"date": "2019-09-24", "close": 35.37, "volume": 2937532.0}, {"date": "2019-09-25", "close": 35.31, "volume": 2181383.0}, {"date": "2019-09-26", "close": 35.73, "volume": 2231127.0}, {"date": "2019-09-27", "close": 36.05, "volume": 3685951.0}, {"date": "2019-09-30", "close": 35.08, "volume": 5223098.0}, {"date": "2019-10-01", "close": 35.14, "volume": 2621675.0}, {"date": "2019-10-02", "close": 34.14, "volume": 8922317.0}, {"date": "2019-10-03", "close": 34.36, "volume": 3831937.0}, {"date": "2019-10-04", "close": 34.8, "volume": 2396753.0}, {"date": "2019-10-07", "close": 34.8, "volume": 1449470.0}, {"date": "2019-10-08", "close": 34.78, "volume": 2636551.0}, {"date": "2019-10-09", "close": 35.17, "volume": 2463507.0}, {"date": "2019-10-10", "close": 35.66, "volume": 3064382.0}, {"date": "2019-10-11", "close": 35.91, "volume": 2467634.0}, {"date": "2019-10-14", "close": 35.62, "volume": 1240727.0}, {"date": "2019-10-15", "close": 35.69, "volume": 3888077.0}, {"date": "2019-10-16", "close": 35.68, "volume": 2796186.0}, {"date": "2019-10-17", "close": 35.74, "volume": 2102346.0}, {"date": "2019-10-18", "close": 36.11, "volume": 5153257.0}, {"date": "2019-10-21", "close": 36.21, "volume": 4720039.0}, {"date": "2019-10-22", "close": 36.27, "volume": 4223152.0}, {"date": "2019-10-23", "close": 36.56, "volume": 2712001.0}, {"date": "2019-10-24", "close": 36.59, "volume": 1644134.0}, {"date": "2019-10-25", "close": 36.48, "volume": 1848128.0}, {"date": "2019-10-28", "close": 36.64, "volume": 2934719.0}, {"date": "2019-10-29", "close": 36.43, "volume": 2046028.0}, {"date": "2019-10-30", "close": 36.43, "volume": 2032820.0}, {"date": "2019-10-31", "close": 36.41, "volume": 2113069.0}, {"date": "2019-11-01", "close": 36.87, "volume": 2004452.0}, {"date": "2019-11-04", "close": 36.88, "volume": 6391018.0}, {"date": "2019-11-05", "close": 36.92, "volume": 3708515.0}, {"date": "2019-11-06", "close": 36.91, "volume": 4268571.0}, {"date": "2019-11-07", "close": 36.73, "volume": 2672753.0}, {"date": "2019-11-08", "close": 37.47, "volume": 5536354.0}, {"date": "2019-11-11", "close": 37.76, "volume": 3205498.0}, {"date": "2019-11-12", "close": 38.26, "volume": 6261201.0}, {"date": "2019-11-13", "close": 38.73, "volume": 4459810.0}, {"date": "2019-11-14", "close": 37.72, "volume": 4010229.0}, {"date": "2019-11-15", "close": 38.18, "volume": 2266107.0}, {"date": "2019-11-18", "close": 38.06, "volume": 6974616.0}, {"date": "2019-11-19", "close": 37.62, "volume": 3589419.0}, {"date": "2019-11-20", "close": 37.71, "volume": 2729050.0}, {"date": "2019-11-21", "close": 37.76, "volume": 2294478.0}, {"date": "2019-11-22", "close": 37.41, "volume": 2634910.0}, {"date": "2019-11-25", "close": 37.78, "volume": 2535574.0}, {"date": "2019-11-26", "close": 37.72, "volume": 2031112.0}, {"date": "2019-11-27", "close": 37.95, "volume": 2176358.0}, {"date": "2019-11-29", "close": 38.0, "volume": 970645.0}, {"date": "2019-12-02", "close": 37.83, "volume": 2145478.0}, {"date": "2019-12-03", "close": 37.97, "volume": 2536548.0}, {"date": "2019-12-04", "close": 38.26, "volume": 4817439.0}, {"date": "2019-12-05", "close": 38.47, "volume": 2275506.0}, {"date": "2019-12-06", "close": 38.51, "volume": 2366596.0}, {"date": "2019-12-09", "close": 38.8, "volume": 5456116.0}, {"date": "2019-12-10", "close": 38.71, "volume": 6797986.0}, {"date": "2019-12-11", "close": 38.65, "volume": 2748818.0}, {"date": "2019-12-12", "close": 38.26, "volume": 2469824.0}, {"date": "2019-12-13", "close": 38.31, "volume": 3084088.0}, {"date": "2019-12-16", "close": 38.63, "volume": 3302532.0}, {"date": "2019-12-17", "close": 38.53, "volume": 3090494.0}, {"date": "2019-12-18", "close": 39.07, "volume": 3686855.0}, {"date": "2019-12-19", "close": 39.11, "volume": 2518182.0}, {"date": "2019-12-20", "close": 39.42, "volume": 2773110.0}, {"date": "2019-12-23", "close": 39.57, "volume": 1840985.0}, {"date": "2019-12-24", "close": 39.56, "volume": 938963.0}, {"date": "2019-12-26", "close": 39.67, "volume": 855755.0}, {"date": "2019-12-27", "close": 39.59, "volume": 1368188.0}, {"date": "2019-12-30", "close": 39.55, "volume": 2332854.0}, {"date": "2019-12-31", "close": 39.77, "volume": 1876673.0}, {"date": "2020-01-02", "close": 39.71, "volume": 2094170.0}, {"date": "2020-01-03", "close": 39.64, "volume": 1824779.0}, {"date": "2020-01-06", "close": 40.01, "volume": 2216790.0}, {"date": "2020-01-07", "close": 39.74, "volume": 4847095.0}, {"date": "2020-01-08", "close": 39.91, "volume": 2442813.0}, {"date": "2020-01-09", "close": 39.84, "volume": 3075254.0}, {"date": "2020-01-10", "close": 39.94, "volume": 2729515.0}, {"date": "2020-01-13", "close": 40.27, "volume": 2853210.0}, {"date": "2020-01-14", "close": 40.23, "volume": 1971169.0}, {"date": "2020-01-15", "close": 40.2, "volume": 2580052.0}, {"date": "2020-01-16", "close": 40.49, "volume": 2532099.0}, {"date": "2020-01-17", "close": 40.52, "volume": 1850968.0}, {"date": "2020-01-21", "close": 40.74, "volume": 5723057.0}, {"date": "2020-01-22", "close": 40.84, "volume": 2820506.0}, {"date": "2020-01-23", "close": 41.0, "volume": 2566593.0}, {"date": "2020-01-24", "close": 41.05, "volume": 2537453.0}, {"date": "2020-01-27", "close": 40.83, "volume": 2361136.0}, {"date": "2020-01-28", "close": 41.09, "volume": 2440088.0}, {"date": "2020-01-29", "close": 41.13, "volume": 1890313.0}, {"date": "2020-01-30", "close": 41.26, "volume": 2676448.0}, {"date": "2020-01-31", "close": 40.67, "volume": 4495064.0}, {"date": "2020-02-03", "close": 41.07, "volume": 6059085.0}, {"date": "2020-02-04", "close": 41.24, "volume": 8601208.0}, {"date": "2020-02-05", "close": 41.82, "volume": 3757836.0}, {"date": "2020-02-06", "close": 42.11, "volume": 5705812.0}, {"date": "2020-02-07", "close": 42.18, "volume": 7870242.0}, {"date": "2020-02-10", "close": 42.58, "volume": 6112157.0}, {"date": "2020-02-11", "close": 42.77, "volume": 3259232.0}, {"date": "2020-02-12", "close": 43.06, "volume": 3149766.0}, {"date": "2020-02-13", "close": 42.02, "volume": 3550525.0}, {"date": "2020-02-14", "close": 42.2, "volume": 4148218.0}, {"date": "2020-02-18", "close": 41.56, "volume": 5690912.0}, {"date": "2020-02-19", "close": 41.97, "volume": 3643123.0}, {"date": "2020-02-20", "close": 41.76, "volume": 2777299.0}, {"date": "2020-02-21", "close": 41.87, "volume": 2224659.0}, {"date": "2020-02-24", "close": 40.84, "volume": 5013317.0}, {"date": "2020-02-25", "close": 39.87, "volume": 5178892.0}, {"date": "2020-02-26", "close": 39.22, "volume": 6319354.0}, {"date": "2020-02-27", "close": 37.66, "volume": 9300179.0}, {"date": "2020-02-28", "close": 37.43, "volume": 9498214.0}, {"date": "2020-03-02", "close": 38.2, "volume": 6644298.0}, {"date": "2020-03-03", "close": 37.83, "volume": 6161049.0}, {"date": "2020-03-04", "close": 38.83, "volume": 4073909.0}, {"date": "2020-03-05", "close": 38.49, "volume": 4512924.0}, {"date": "2020-03-06", "close": 38.02, "volume": 6471433.0}, {"date": "2020-03-09", "close": 31.24, "volume": 9757354.0}, {"date": "2020-03-10", "close": 32.33, "volume": 9997339.0}, {"date": "2020-03-11", "close": 31.19, "volume": 8876091.0}, {"date": "2020-03-12", "close": 25.96, "volume": 10726790.0}, {"date": "2020-03-13", "close": 30.93, "volume": 9964697.0}, {"date": "2020-03-16", "close": 27.31, "volume": 6878421.0}, {"date": "2020-03-17", "close": 26.81, "volume": 8158992.0}, {"date": "2020-03-18", "close": 23.92, "volume": 9806502.0}, {"date": "2020-03-19", "close": 24.84, "volume": 8099419.0}, {"date": "2020-03-20", "close": 25.63, "volume": 9287708.0}, {"date": "2020-03-23", "close": 23.74, "volume": 11320320.0}, {"date": "2020-03-24", "close": 26.92, "volume": 11207140.0}, {"date": "2020-03-25", "close": 28.54, "volume": 11164300.0}, {"date": "2020-03-26", "close": 29.74, "volume": 8739125.0}, {"date": "2020-03-27", "close": 27.74, "volume": 6093880.0}, {"date": "2020-03-30", "close": 28.2, "volume": 5628261.0}, {"date": "2020-03-31", "close": 29.09, "volume": 8370627.0}, {"date": "2020-04-01", "close": 27.21, "volume": 6441607.0}, {"date": "2020-04-02", "close": 27.49, "volume": 10258210.0}, {"date": "2020-04-03", "close": 27.95, "volume": 7078590.0}, {"date": "2020-04-06", "close": 28.65, "volume": 6061271.0}, {"date": "2020-04-07", "close": 28.16, "volume": 7134920.0}, {"date": "2020-04-08", "close": 28.36, "volume": 5947170.0}, {"date": "2020-04-09", "close": 28.7, "volume": 9871856.0}, {"date": "2020-04-13", "close": 28.7, "volume": 6217381.0}, {"date": "2020-04-14", "close": 29.51, "volume": 6469445.0}, {"date": "2020-04-15", "close": 28.38, "volume": 4304708.0}, {"date": "2020-04-16", "close": 28.5, "volume": 5667366.0}, {"date": "2020-04-17", "close": 29.4, "volume": 5830170.0}, {"date": "2020-04-20", "close": 29.32, "volume": 8263291.0}, {"date": "2020-04-21", "close": 28.13, "volume": 6291656.0}, {"date": "2020-04-22", "close": 28.65, "volume": 4562974.0}, {"date": "2020-04-23", "close": 28.87, "volume": 5068405.0}, {"date": "2020-04-24", "close": 29.21, "volume": 2884532.0}, {"date": "2020-04-27", "close": 29.66, "volume": 2856555.0}, {"date": "2020-04-28", "close": 30.39, "volume": 4170996.0}, {"date": "2020-04-29", "close": 31.97, "volume": 3964535.0}, {"date": "2020-04-30", "close": 30.68, "volume": 4055149.0}, {"date": "2020-05-01", "close": 29.86, "volume": 3357207.0}, {"date": "2020-05-04", "close": 30.11, "volume": 3743885.0}, {"date": "2020-05-05", "close": 30.61, "volume": 3234187.0}, {"date": "2020-05-06", "close": 30.58, "volume": 4712872.0}, {"date": "2020-05-07", "close": 31.87, "volume": 8451618.0}, {"date": "2020-05-08", "close": 32.04, "volume": 5745829.0}, {"date": "2020-05-11", "close": 32.94, "volume": 6525912.0}, {"date": "2020-05-12", "close": 32.23, "volume": 8124993.0}, {"date": "2020-05-13", "close": 31.24, "volume": 4229438.0}, {"date": "2020-05-14", "close": 30.64, "volume": 5208102.0}, {"date": "2020-05-15", "close": 31.18, "volume": 3855327.0}, {"date": "2020-05-18", "close": 32.0, "volume": 2867368.0}, {"date": "2020-05-19", "close": 32.08, "volume": 3695414.0}, {"date": "2020-05-20", "close": 32.03, "volume": 2559836.0}, {"date": "2020-05-21", "close": 31.52, "volume": 2784419.0}, {"date": "2020-05-22", "close": 31.47, "volume": 3016564.0}, {"date": "2020-05-26", "close": 31.71, "volume": 3109341.0}, {"date": "2020-05-27", "close": 32.16, "volume": 2848619.0}, {"date": "2020-05-28", "close": 32.34, "volume": 3178059.0}, {"date": "2020-05-29", "close": 32.45, "volume": 3468490.0}, {"date": "2020-06-01", "close": 32.99, "volume": 2963667.0}, {"date": "2020-06-02", "close": 33.32, "volume": 2859412.0}, {"date": "2020-06-03", "close": 33.28, "volume": 2757575.0}, {"date": "2020-06-04", "close": 32.72, "volume": 2969791.0}, {"date": "2020-06-05", "close": 33.34, "volume": 3001436.0}, {"date": "2020-06-08", "close": 33.9, "volume": 4530485.0}, {"date": "2020-06-09", "close": 33.02, "volume": 3551907.0}, {"date": "2020-06-10", "close": 32.27, "volume": 3253628.0}, {"date": "2020-06-11", "close": 30.44, "volume": 5794606.0}, {"date": "2020-06-12", "close": 31.01, "volume": 7329663.0}, {"date": "2020-06-15", "close": 31.12, "volume": 3110943.0}, {"date": "2020-06-16", "close": 32.1, "volume": 3421589.0}, {"date": "2020-06-17", "close": 31.54, "volume": 2479721.0}, {"date": "2020-06-18", "close": 31.8, "volume": 2373623.0}, {"date": "2020-06-19", "close": 31.1, "volume": 3564488.0}, {"date": "2020-06-22", "close": 31.03, "volume": 2498496.0}, {"date": "2020-06-23", "close": 30.93, "volume": 3065947.0}, {"date": "2020-06-24", "close": 30.1, "volume": 3131713.0}, {"date": "2020-06-25", "close": 30.31, "volume": 3486065.0}, {"date": "2020-06-26", "close": 29.63, "volume": 4066218.0}, {"date": "2020-06-29", "close": 30.29, "volume": 3107024.0}, {"date": "2020-06-30", "close": 30.42, "volume": 3627712.0}, {"date": "2020-07-01", "close": 30.22, "volume": 1735199.0}, {"date": "2020-07-02", "close": 30.63, "volume": 1909521.0}, {"date": "2020-07-06", "close": 30.49, "volume": 2537108.0}, {"date": "2020-07-07", "close": 29.94, "volume": 3284024.0}, {"date": "2020-07-08", "close": 30.1, "volume": 2285146.0}, {"date": "2020-07-09", "close": 29.59, "volume": 2898106.0}, {"date": "2020-07-10", "close": 29.6, "volume": 2619450.0}, {"date": "2020-07-13", "close": 29.7, "volume": 2968189.0}, {"date": "2020-07-14", "close": 30.59, "volume": 2861350.0}, {"date": "2020-07-15", "close": 30.98, "volume": 2922350.0}, {"date": "2020-07-16", "close": 30.74, "volume": 2335344.0}, {"date": "2020-07-17", "close": 30.66, "volume": 2134030.0}, {"date": "2020-07-20", "close": 30.55, "volume": 2583939.0}, {"date": "2020-07-21", "close": 30.96, "volume": 2741371.0}, {"date": "2020-07-22", "close": 31.44, "volume": 2631221.0}, {"date": "2020-07-23", "close": 31.25, "volume": 2467072.0}, {"date": "2020-07-24", "close": 31.28, "volume": 1785632.0}, {"date": "2020-07-27", "close": 31.31, "volume": 3860978.0}, {"date": "2020-07-28", "close": 31.58, "volume": 3431288.0}, {"date": "2020-07-29", "close": 32.64, "volume": 4575734.0}, {"date": "2020-07-30", "close": 32.2, "volume": 2858619.0}, {"date": "2020-07-31", "close": 32.0, "volume": 2646005.0}, {"date": "2020-08-03", "close": 31.77, "volume": 1723226.0}, {"date": "2020-08-04", "close": 32.98, "volume": 3588237.0}, {"date": "2020-08-05", "close": 32.85, "volume": 3598840.0}, {"date": "2020-08-06", "close": 33.06, "volume": 2117067.0}, {"date": "2020-08-07", "close": 33.0, "volume": 1891659.0}, {"date": "2020-08-10", "close": 33.5, "volume": 2436922.0}, {"date": "2020-08-11", "close": 33.52, "volume": 3213248.0}, {"date": "2020-08-12", "close": 33.98, "volume": 4697086.0}, {"date": "2020-08-13", "close": 32.87, "volume": 4454956.0}, {"date": "2020-08-14", "close": 32.87, "volume": 2157887.0}, {"date": "2020-08-17", "close": 32.91, "volume": 2270070.0}, {"date": "2020-08-18", "close": 32.97, "volume": 3035054.0}, {"date": "2020-08-19", "close": 32.79, "volume": 1994237.0}, {"date": "2020-08-20", "close": 32.79, "volume": 2124772.0}, {"date": "2020-08-21", "close": 32.81, "volume": 1615340.0}, {"date": "2020-08-24", "close": 32.8, "volume": 2013570.0}, {"date": "2020-08-25", "close": 32.68, "volume": 2682575.0}, {"date": "2020-08-26", "close": 32.15, "volume": 2196765.0}, {"date": "2020-08-27", "close": 32.43, "volume": 2482334.0}, {"date": "2020-08-28", "close": 32.56, "volume": 2039861.0}, {"date": "2020-08-31", "close": 32.02, "volume": 2584385.0}, {"date": "2020-09-01", "close": 32.25, "volume": 2675731.0}, {"date": "2020-09-02", "close": 32.56, "volume": 2607029.0}, {"date": "2020-09-03", "close": 32.07, "volume": 2709973.0}, {"date": "2020-09-04", "close": 31.58, "volume": 4279771.0}, {"date": "2020-09-08", "close": 31.12, "volume": 3270571.0}, {"date": "2020-09-09", "close": 31.73, "volume": 2716957.0}, {"date": "2020-09-10", "close": 31.05, "volume": 2506245.0}, {"date": "2020-09-11", "close": 31.19, "volume": 1892189.0}, {"date": "2020-09-14", "close": 30.9, "volume": 3198048.0}, {"date": "2020-09-15", "close": 30.94, "volume": 2657679.0}, {"date": "2020-09-16", "close": 30.95, "volume": 2447717.0}, {"date": "2020-09-17", "close": 30.84, "volume": 2554253.0}, {"date": "2020-09-18", "close": 30.5, "volume": 2450747.0}, {"date": "2020-09-21", "close": 30.06, "volume": 3570845.0}, {"date": "2020-09-22", "close": 30.51, "volume": 2911745.0}, {"date": "2020-09-23", "close": 29.51, "volume": 3033679.0}, {"date": "2020-09-24", "close": 29.64, "volume": 2748916.0}, {"date": "2020-09-25", "close": 29.99, "volume": 2293954.0}, {"date": "2020-09-28", "close": 30.08, "volume": 2332986.0}, {"date": "2020-09-29", "close": 29.55, "volume": 2273364.0}, {"date": "2020-09-30", "close": 29.2, "volume": 3594472.0}, {"date": "2020-10-01", "close": 29.04, "volume": 3465268.0}, {"date": "2020-10-02", "close": 28.96, "volume": 3010560.0}, {"date": "2020-10-05", "close": 29.54, "volume": 2235175.0}, {"date": "2020-10-06", "close": 28.96, "volume": 4050859.0}, {"date": "2020-10-07", "close": 29.21, "volume": 3667152.0}, {"date": "2020-10-08", "close": 30.32, "volume": 2876904.0}, {"date": "2020-10-09", "close": 29.83, "volume": 2641520.0}, {"date": "2020-10-12", "close": 29.68, "volume": 1725947.0}, {"date": "2020-10-13", "close": 29.61, "volume": 2751337.0}, {"date": "2020-10-14", "close": 29.44, "volume": 3494918.0}, {"date": "2020-10-15", "close": 29.27, "volume": 3446049.0}, {"date": "2020-10-16", "close": 29.45, "volume": 5088017.0}, {"date": "2020-10-19", "close": 29.06, "volume": 2323738.0}, {"date": "2020-10-20", "close": 29.07, "volume": 3018104.0}, {"date": "2020-10-21", "close": 28.91, "volume": 3019361.0}, {"date": "2020-10-22", "close": 29.36, "volume": 2883248.0}, {"date": "2020-10-23", "close": 28.92, "volume": 4086201.0}, {"date": "2020-10-26", "close": 28.5, "volume": 3897726.0}, {"date": "2020-10-27", "close": 28.31, "volume": 2444055.0}, {"date": "2020-10-28", "close": 27.55, "volume": 5253864.0}, {"date": "2020-10-29", "close": 27.56, "volume": 4594890.0}, {"date": "2020-10-30", "close": 27.56, "volume": 4977650.0}, {"date": "2020-11-02", "close": 27.49, "volume": 5229412.0}, {"date": "2020-11-03", "close": 27.72, "volume": 4192731.0}, {"date": "2020-11-04", "close": 27.86, "volume": 4556525.0}, {"date": "2020-11-05", "close": 28.39, "volume": 4262158.0}, {"date": "2020-11-06", "close": 27.44, "volume": 5552767.0}, {"date": "2020-11-09", "close": 28.95, "volume": 7425075.0}, {"date": "2020-11-10", "close": 30.41, "volume": 10340510.0}, {"date": "2020-11-11", "close": 30.47, "volume": 8775174.0}, {"date": "2020-11-12", "close": 28.94, "volume": 12912260.0}, {"date": "2020-11-13", "close": 28.43, "volume": 9551169.0}, {"date": "2020-11-16", "close": 28.99, "volume": 5454641.0}, {"date": "2020-11-17", "close": 29.68, "volume": 4377231.0}, {"date": "2020-11-18", "close": 29.08, "volume": 6456332.0}, {"date": "2020-11-19", "close": 29.14, "volume": 3661471.0}, {"date": "2020-11-20", "close": 29.25, "volume": 3481420.0}, {"date": "2020-11-23", "close": 29.94, "volume": 3738235.0}, {"date": "2020-11-24", "close": 31.32, "volume": 5672774.0}, {"date": "2020-11-25", "close": 31.82, "volume": 5536585.0}, {"date": "2020-11-27", "close": 31.86, "volume": 2035292.0}, {"date": "2020-11-30", "close": 31.21, "volume": 5594401.0}, {"date": "2020-12-01", "close": 31.34, "volume": 4442154.0}, {"date": "2020-12-02", "close": 32.17, "volume": 4163897.0}, {"date": "2020-12-03", "close": 32.73, "volume": 4436034.0}, {"date": "2020-12-04", "close": 33.38, "volume": 4870441.0}, {"date": "2020-12-07", "close": 33.28, "volume": 3905030.0}, {"date": "2020-12-08", "close": 33.42, "volume": 4489043.0}, {"date": "2020-12-09", "close": 33.55, "volume": 4935574.0}, {"date": "2020-12-10", "close": 34.23, "volume": 3803569.0}, {"date": "2020-12-11", "close": 34.1, "volume": 2506508.0}, {"date": "2020-12-14", "close": 33.35, "volume": 5127111.0}, {"date": "2020-12-15", "close": 33.71, "volume": 3866772.0}, {"date": "2020-12-16", "close": 33.27, "volume": 3163428.0}, {"date": "2020-12-17", "close": 33.14, "volume": 2659904.0}, {"date": "2020-12-18", "close": 32.79, "volume": 3957051.0}, {"date": "2020-12-21", "close": 32.33, "volume": 5845033.0}, {"date": "2020-12-22", "close": 31.9, "volume": 3497722.0}, {"date": "2020-12-23", "close": 32.1, "volume": 3823319.0}, {"date": "2020-12-24", "close": 32.19, "volume": 1734883.0}, {"date": "2020-12-28", "close": 31.8, "volume": 3652120.0}, {"date": "2020-12-29", "close": 31.83, "volume": 3466976.0}, {"date": "2020-12-30", "close": 31.97, "volume": 3087765.0}, {"date": "2020-12-31", "close": 31.99, "volume": 3332871.0}, {"date": "2021-01-04", "close": 31.97, "volume": 7452246.0}, {"date": "2021-01-05", "close": 33.34, "volume": 6660787.0}, {"date": "2021-01-06", "close": 32.98, "volume": 7235050.0}, {"date": "2021-01-07", "close": 33.7, "volume": 5742029.0}, {"date": "2021-01-08", "close": 33.35, "volume": 4710579.0}, {"date": "2021-01-11", "close": 33.24, "volume": 3500637.0}, {"date": "2021-01-12", "close": 33.72, "volume": 3321701.0}, {"date": "2021-01-13", "close": 34.6, "volume": 7385112.0}, {"date": "2021-01-14", "close": 35.6, "volume": 9020890.0}, {"date": "2021-01-15", "close": 35.26, "volume": 6243660.0}, {"date": "2021-01-19", "close": 35.08, "volume": 7188841.0}, {"date": "2021-01-20", "close": 35.56, "volume": 2636342.0}, {"date": "2021-01-21", "close": 35.05, "volume": 2653655.0}, {"date": "2021-01-22", "close": 34.66, "volume": 3113668.0}, {"date": "2021-01-25", "close": 34.58, "volume": 3518554.0}, {"date": "2021-01-26", "close": 34.86, "volume": 2925405.0}, {"date": "2021-01-27", "close": 33.84, "volume": 3796709.0}, {"date": "2021-01-28", "close": 34.0, "volume": 3760803.0}, {"date": "2021-01-29", "close": 33.6, "volume": 3766983.0}, {"date": "2021-02-01", "close": 33.85, "volume": 3011338.0}, {"date": "2021-02-02", "close": 34.45, "volume": 3180942.0}, {"date": "2021-02-03", "close": 34.85, "volume": 4610357.0}, {"date": "2021-02-04", "close": 35.27, "volume": 6425476.0}, {"date": "2021-02-05", "close": 35.17, "volume": 3608235.0}, {"date": "2021-02-08", "close": 35.81, "volume": 3148928.0}, {"date": "2021-02-09", "close": 35.73, "volume": 6875062.0}, {"date": "2021-02-10", "close": 36.08, "volume": 3746996.0}, {"date": "2021-02-11", "close": 35.08, "volume": 8688308.0}, {"date": "2021-02-12", "close": 34.57, "volume": 17432900.0}, {"date": "2021-02-16", "close": 34.76, "volume": 7801046.0}, {"date": "2021-02-17", "close": 34.52, "volume": 5036507.0}, {"date": "2021-02-18", "close": 34.46, "volume": 5103218.0}, {"date": "2021-02-19", "close": 34.66, "volume": 3429165.0}, {"date": "2021-02-22", "close": 35.06, "volume": 6994341.0}, {"date": "2021-02-23", "close": 35.62, "volume": 6009866.0}, {"date": "2021-02-24", "close": 35.75, "volume": 6556363.0}, {"date": "2021-02-25", "close": 34.98, "volume": 11199540.0}, {"date": "2021-02-26", "close": 33.81, "volume": 5362795.0}, {"date": "2021-03-01", "close": 34.75, "volume": 4602025.0}, {"date": "2021-03-02", "close": 35.02, "volume": 3744158.0}, {"date": "2021-03-03", "close": 35.14, "volume": 5702274.0}, {"date": "2021-03-04", "close": 35.2, "volume": 6994673.0}, {"date": "2021-03-05", "close": 35.44, "volume": 6656571.0}, {"date": "2021-03-08", "close": 35.85, "volume": 3884789.0}, {"date": "2021-03-09", "close": 35.62, "volume": 3503811.0}, {"date": "2021-03-10", "close": 35.91, "volume": 5795856.0}, {"date": "2021-03-11", "close": 36.34, "volume": 5395381.0}, {"date": "2021-03-12", "close": 36.41, "volume": 7976836.0}, {"date": "2021-03-15", "close": 36.6, "volume": 3367085.0}, {"date": "2021-03-16", "close": 36.45, "volume": 3699268.0}, {"date": "2021-03-17", "close": 36.63, "volume": 2941605.0}, {"date": "2021-03-18", "close": 35.84, "volume": 3276525.0}, {"date": "2021-03-19", "close": 36.27, "volume": 3579627.0}, {"date": "2021-03-22", "close": 36.27, "volume": 4577784.0}, {"date": "2021-03-23", "close": 36.2, "volume": 4486361.0}, {"date": "2021-03-24", "close": 36.82, "volume": 4239065.0}, {"date": "2021-03-25", "close": 36.68, "volume": 3932701.0}, {"date": "2021-03-26", "close": 37.08, "volume": 4183599.0}, {"date": "2021-03-29", "close": 37.2, "volume": 5304092.0}, {"date": "2021-03-30", "close": 36.64, "volume": 3624031.0}, {"date": "2021-03-31", "close": 36.4, "volume": 3754942.0}, {"date": "2021-04-01", "close": 36.83, "volume": 2385174.0}, {"date": "2021-04-05", "close": 36.98, "volume": 2384193.0}, {"date": "2021-04-06", "close": 36.77, "volume": 2694779.0}, {"date": "2021-04-07", "close": 36.74, "volume": 2204412.0}, {"date": "2021-04-08", "close": 37.11, "volume": 3188027.0}, {"date": "2021-04-09", "close": 36.88, "volume": 2726144.0}, {"date": "2021-04-12", "close": 36.73, "volume": 2203296.0}, {"date": "2021-04-13", "close": 36.73, "volume": 2947543.0}, {"date": "2021-04-14", "close": 37.09, "volume": 2639268.0}, {"date": "2021-04-15", "close": 37.31, "volume": 2242899.0}, {"date": "2021-04-16", "close": 37.32, "volume": 5010672.0}, {"date": "2021-04-19", "close": 37.38, "volume": 2643190.0}, {"date": "2021-04-20", "close": 36.8, "volume": 3869068.0}, {"date": "2021-04-21", "close": 37.33, "volume": 2313101.0}, {"date": "2021-04-22", "close": 37.01, "volume": 3314100.0}, {"date": "2021-04-23", "close": 37.09, "volume": 2387575.0}, {"date": "2021-04-26", "close": 37.18, "volume": 2675031.0}, {"date": "2021-04-27", "close": 37.67, "volume": 2828774.0}, {"date": "2021-04-28", "close": 38.15, "volume": 4433051.0}, {"date": "2021-04-29", "close": 38.57, "volume": 2819120.0}, {"date": "2021-04-30", "close": 38.57, "volume": 3162488.0}, {"date": "2021-05-03", "close": 38.77, "volume": 2648533.0}, {"date": "2021-05-04", "close": 38.98, "volume": 3023761.0}, {"date": "2021-05-05", "close": 39.94, "volume": 5049366.0}, {"date": "2021-05-06", "close": 39.79, "volume": 3247195.0}, {"date": "2021-05-07", "close": 39.66, "volume": 5228942.0}, {"date": "2021-05-10", "close": 40.05, "volume": 8271016.0}, {"date": "2021-05-11", "close": 39.86, "volume": 5078974.0}, {"date": "2021-05-12", "close": 39.83, "volume": 5741641.0}, {"date": "2021-05-13", "close": 38.39, "volume": 8903753.0}, {"date": "2021-05-14", "close": 38.95, "volume": 5452468.0}, {"date": "2021-05-17", "close": 38.78, "volume": 6654951.0}, {"date": "2021-05-18", "close": 38.86, "volume": 7421797.0}, {"date": "2021-05-19", "close": 37.96, "volume": 7241367.0}, {"date": "2021-05-20", "close": 38.59, "volume": 4019713.0}, {"date": "2021-05-21", "close": 38.61, "volume": 2754332.0}, {"date": "2021-05-24", "close": 38.9, "volume": 2367880.0}, {"date": "2021-05-25", "close": 38.45, "volume": 3013272.0}, {"date": "2021-05-26", "close": 38.59, "volume": 3185784.0}, {"date": "2021-05-27", "close": 38.65, "volume": 4397770.0}, {"date": "2021-05-28", "close": 38.48, "volume": 6134169.0}, {"date": "2021-06-01", "close": 38.67, "volume": 5671090.0}, {"date": "2021-06-02", "close": 38.9, "volume": 6121543.0}, {"date": "2021-06-03", "close": 38.63, "volume": 4881760.0}, {"date": "2021-06-04", "close": 39.06, "volume": 6985530.0}, {"date": "2021-06-07", "close": 39.52, "volume": 2997074.0}, {"date": "2021-06-08", "close": 39.62, "volume": 5018130.0}, {"date": "2021-06-09", "close": 39.77, "volume": 3742886.0}, {"date": "2021-06-10", "close": 39.75, "volume": 3801157.0}, {"date": "2021-06-11", "close": 39.68, "volume": 3436178.0}, {"date": "2021-06-14", "close": 40.71, "volume": 13202440.0}, {"date": "2021-06-15", "close": 40.78, "volume": 3646765.0}, {"date": "2021-06-16", "close": 40.69, "volume": 3384171.0}, {"date": "2021-06-17", "close": 40.41, "volume": 4149265.0}, {"date": "2021-06-18", "close": 39.6, "volume": 4793454.0}, {"date": "2021-06-21", "close": 40.0, "volume": 2991907.0}, {"date": "2021-06-22", "close": 40.0, "volume": 3059445.0}, {"date": "2021-06-23", "close": 39.84, "volume": 3872414.0}, {"date": "2021-06-24", "close": 40.08, "volume": 2240632.0}, {"date": "2021-06-25", "close": 40.24, "volume": 1935951.0}, {"date": "2021-06-28", "close": 39.84, "volume": 5008280.0}, {"date": "2021-06-29", "close": 39.84, "volume": 3598307.0}, {"date": "2021-06-30", "close": 40.04, "volume": 2418272.0}, {"date": "2021-07-01", "close": 40.39, "volume": 2058109.0}, {"date": "2021-07-02", "close": 40.69, "volume": 2606670.0}, {"date": "2021-07-06", "close": 40.2, "volume": 2423068.0}, {"date": "2021-07-07", "close": 40.17, "volume": 2597498.0}, {"date": "2021-07-08", "close": 39.84, "volume": 2415896.0}, {"date": "2021-07-09", "close": 40.25, "volume": 1992204.0}, {"date": "2021-07-12", "close": 40.15, "volume": 1802994.0}, {"date": "2021-07-13", "close": 39.9, "volume": 2044262.0}, {"date": "2021-07-14", "close": 39.54, "volume": 2616706.0}, {"date": "2021-07-15", "close": 39.21, "volume": 2550501.0}, {"date": "2021-07-16", "close": 39.08, "volume": 2136291.0}, {"date": "2021-07-19", "close": 37.8, "volume": 6809263.0}, {"date": "2021-07-20", "close": 37.94, "volume": 5691929.0}, {"date": "2021-07-21", "close": 38.6, "volume": 2534886.0}, {"date": "2021-07-22", "close": 38.68, "volume": 2121966.0}, {"date": "2021-07-23", "close": 38.81, "volume": 1884744.0}, {"date": "2021-07-26", "close": 38.9, "volume": 3233705.0}, {"date": "2021-07-27", "close": 38.98, "volume": 2343522.0}, {"date": "2021-07-28", "close": 39.34, "volume": 3698952.0}, {"date": "2021-07-29", "close": 39.63, "volume": 4311688.0}, {"date": "2021-07-30", "close": 39.35, "volume": 5534465.0}, {"date": "2021-08-02", "close": 39.07, "volume": 2551879.0}, {"date": "2021-08-03", "close": 39.47, "volume": 2244652.0}, {"date": "2021-08-04", "close": 39.18, "volume": 2758102.0}, {"date": "2021-08-05", "close": 39.51, "volume": 1748101.0}, {"date": "2021-08-06", "close": 39.54, "volume": 1955265.0}, {"date": "2021-08-09", "close": 39.24, "volume": 7116231.0}, {"date": "2021-08-10", "close": 39.78, "volume": 4365280.0}, {"date": "2021-08-11", "close": 40.28, "volume": 4079122.0}, {"date": "2021-08-12", "close": 39.19, "volume": 6972597.0}, {"date": "2021-08-13", "close": 39.19, "volume": 3603804.0}, {"date": "2021-08-16", "close": 39.21, "volume": 3374221.0}, {"date": "2021-08-17", "close": 38.69, "volume": 4895266.0}, {"date": "2021-08-18", "close": 38.18, "volume": 4067552.0}, {"date": "2021-08-19", "close": 37.31, "volume": 4707714.0}, {"date": "2021-08-20", "close": 37.84, "volume": 3439005.0}, {"date": "2021-08-23", "close": 38.73, "volume": 3711433.0}, {"date": "2021-08-24", "close": 39.0, "volume": 2536801.0}, {"date": "2021-08-25", "close": 39.13, "volume": 1940829.0}, {"date": "2021-08-26", "close": 38.92, "volume": 3186292.0}, {"date": "2021-08-27", "close": 39.44, "volume": 3044093.0}, {"date": "2021-08-30", "close": 39.53, "volume": 4433535.0}, {"date": "2021-08-31", "close": 39.31, "volume": 6028839.0}, {"date": "2021-09-01", "close": 39.47, "volume": 3305450.0}, {"date": "2021-09-02", "close": 39.82, "volume": 3152207.0}, {"date": "2021-09-03", "close": 40.03, "volume": 3838121.0}, {"date": "2021-09-07", "close": 39.96, "volume": 4225015.0}, {"date": "2021-09-08", "close": 40.41, "volume": 3916125.0}, {"date": "2021-09-09", "close": 40.08, "volume": 3016860.0}, {"date": "2021-09-10", "close": 39.8, "volume": 1777492.0}, {"date": "2021-09-13", "close": 40.14, "volume": 2792837.0}, {"date": "2021-09-14", "close": 39.8, "volume": 2308237.0}, {"date": "2021-09-15", "close": 40.27, "volume": 2280604.0}, {"date": "2021-09-16", "close": 40.06, "volume": 2520755.0}, {"date": "2021-09-17", "close": 39.65, "volume": 4367334.0}, {"date": "2021-09-20", "close": 38.87, "volume": 5784638.0}, {"date": "2021-09-21", "close": 39.22, "volume": 3339446.0}, {"date": "2021-09-22", "close": 39.52, "volume": 2989364.0}, {"date": "2021-09-23", "close": 40.08, "volume": 2184511.0}, {"date": "2021-09-24", "close": 40.03, "volume": 1745283.0}, {"date": "2021-09-27", "close": 40.39, "volume": 3411468.0}, {"date": "2021-09-28", "close": 39.8, "volume": 5392375.0}, {"date": "2021-09-29", "close": 39.82, "volume": 2672745.0}, {"date": "2021-09-30", "close": 39.8, "volume": 2748577.0}, {"date": "2021-10-01", "close": 40.02, "volume": 2477156.0}, {"date": "2021-10-04", "close": 40.42, "volume": 3933387.0}, {"date": "2021-10-05", "close": 40.18, "volume": 4108965.0}, {"date": "2021-10-06", "close": 40.55, "volume": 5535522.0}, {"date": "2021-10-07", "close": 40.8, "volume": 4557297.0}, {"date": "2021-10-08", "close": 41.37, "volume": 6659935.0}, {"date": "2021-10-11", "close": 41.34, "volume": 3618561.0}, {"date": "2021-10-12", "close": 41.84, "volume": 3680781.0}, {"date": "2021-10-13", "close": 42.11, "volume": 6563583.0}, {"date": "2021-10-14", "close": 42.53, "volume": 3051848.0}, {"date": "2021-10-15", "close": 42.56, "volume": 4235186.0}, {"date": "2021-10-18", "close": 42.65, "volume": 4798987.0}, {"date": "2021-10-19", "close": 42.89, "volume": 4955880.0}, {"date": "2021-10-20", "close": 43.18, "volume": 4844517.0}, {"date": "2021-10-21", "close": 42.52, "volume": 3862958.0}, {"date": "2021-10-22", "close": 42.8, "volume": 2732940.0}, {"date": "2021-10-25", "close": 42.66, "volume": 6529964.0}, {"date": "2021-10-26", "close": 42.57, "volume": 2869993.0}, {"date": "2021-10-27", "close": 42.16, "volume": 4496210.0}, {"date": "2021-10-28", "close": 42.28, "volume": 4155010.0}, {"date": "2021-10-29", "close": 41.86, "volume": 3021105.0}, {"date": "2021-11-01", "close": 42.4, "volume": 2584354.0}, {"date": "2021-11-02", "close": 42.13, "volume": 2522421.0}, {"date": "2021-11-03", "close": 42.15, "volume": 3201772.0}, {"date": "2021-11-04", "close": 41.93, "volume": 4682547.0}, {"date": "2021-11-05", "close": 43.3, "volume": 6164423.0}, {"date": "2021-11-08", "close": 42.33, "volume": 6833132.0}, {"date": "2021-11-09", "close": 42.29, "volume": 7698377.0}, {"date": "2021-11-10", "close": 42.2, "volume": 7472828.0}, {"date": "2021-11-11", "close": 41.8, "volume": 4944702.0}, {"date": "2021-11-12", "close": 40.41, "volume": 5861061.0}, {"date": "2021-11-15", "close": 40.43, "volume": 7428768.0}, {"date": "2021-11-16", "close": 40.33, "volume": 7000861.0}, {"date": "2021-11-17", "close": 40.22, "volume": 3058238.0}, {"date": "2021-11-18", "close": 40.07, "volume": 5584064.0}, {"date": "2021-11-19", "close": 39.72, "volume": 7537228.0}, {"date": "2021-11-22", "close": 39.47, "volume": 5316010.0}, {"date": "2021-11-23", "close": 39.81, "volume": 5339241.0}, {"date": "2021-11-24", "close": 39.9, "volume": 5300667.0}, {"date": "2021-11-26", "close": 38.99, "volume": 4829399.0}, {"date": "2021-11-29", "close": 38.21, "volume": 8630094.0}, {"date": "2021-11-30", "close": 37.54, "volume": 7314096.0}, {"date": "2021-12-01", "close": 37.07, "volume": 5998866.0}, {"date": "2021-12-02", "close": 37.39, "volume": 5622664.0}, {"date": "2021-12-03", "close": 37.28, "volume": 4701036.0}, {"date": "2021-12-06", "close": 37.87, "volume": 9964691.0}, {"date": "2021-12-07", "close": 38.7, "volume": 7526085.0}, {"date": "2021-12-08", "close": 38.46, "volume": 5960973.0}, {"date": "2021-12-09", "close": 37.78, "volume": 8716973.0}, {"date": "2021-12-10", "close": 37.79, "volume": 5376405.0}, {"date": "2021-12-13", "close": 37.55, "volume": 4195721.0}, {"date": "2021-12-14", "close": 37.37, "volume": 4388738.0}, {"date": "2021-12-15", "close": 37.08, "volume": 11975470.0}, {"date": "2021-12-16", "close": 37.35, "volume": 10060230.0}, {"date": "2021-12-17", "close": 36.92, "volume": 7514331.0}, {"date": "2021-12-20", "close": 36.89, "volume": 12504410.0}, {"date": "2021-12-21", "close": 37.39, "volume": 13365270.0}, {"date": "2021-12-22", "close": 37.61, "volume": 4155109.0}, {"date": "2021-12-23", "close": 38.44, "volume": 4131966.0}, {"date": "2021-12-27", "close": 38.44, "volume": 2578301.0}, {"date": "2021-12-28", "close": 38.3, "volume": 2269705.0}, {"date": "2021-12-29", "close": 38.39, "volume": 3079794.0}, {"date": "2021-12-30", "close": 38.65, "volume": 3304744.0}, {"date": "2021-12-31", "close": 39.08, "volume": 3780228.0}, {"date": "2022-01-03", "close": 39.23, "volume": 2993516.0}, {"date": "2022-01-04", "close": 38.97, "volume": 4043666.0}, {"date": "2022-01-05", "close": 39.36, "volume": 4792247.0}, {"date": "2022-01-06", "close": 40.02, "volume": 5823873.0}, {"date": "2022-01-07", "close": 40.58, "volume": 6349982.0}, {"date": "2022-01-10", "close": 40.74, "volume": 4223816.0}, {"date": "2022-01-11", "close": 41.34, "volume": 3511814.0}, {"date": "2022-01-12", "close": 41.69, "volume": 4374941.0}, {"date": "2022-01-13", "close": 41.75, "volume": 4158692.0}, {"date": "2022-01-14", "close": 41.66, "volume": 4243139.0}, {"date": "2022-01-18", "close": 42.17, "volume": 7259424.0}, {"date": "2022-01-19", "close": 42.13, "volume": 7149405.0}, {"date": "2022-01-20", "close": 41.77, "volume": 7449654.0}, {"date": "2022-01-21", "close": 40.81, "volume": 10735390.0}, {"date": "2022-01-24", "close": 40.23, "volume": 10400970.0}, {"date": "2022-01-25", "close": 41.02, "volume": 6235607.0}, {"date": "2022-01-26", "close": 41.26, "volume": 5572953.0}, {"date": "2022-01-27", "close": 41.19, "volume": 4878007.0}, {"date": "2022-01-28", "close": 41.49, "volume": 3652159.0}, {"date": "2022-01-31", "close": 42.27, "volume": 4388577.0}, {"date": "2022-02-01", "close": 42.54, "volume": 4590776.0}, {"date": "2022-02-02", "close": 43.09, "volume": 4595461.0}, {"date": "2022-02-03", "close": 42.93, "volume": 3769676.0}, {"date": "2022-02-04", "close": 42.87, "volume": 3690434.0}, {"date": "2022-02-07", "close": 43.38, "volume": 5976600.0}, {"date": "2022-02-08", "close": 42.74, "volume": 4831905.0}, {"date": "2022-02-09", "close": 42.94, "volume": 3024397.0}, {"date": "2022-02-10", "close": 42.85, "volume": 5458311.0}, {"date": "2022-02-11", "close": 43.6, "volume": 10721100.0}, {"date": "2022-02-14", "close": 41.45, "volume": 12542360.0}, {"date": "2022-02-15", "close": 41.3, "volume": 5538884.0}, {"date": "2022-02-16", "close": 41.64, "volume": 3990588.0}, {"date": "2022-02-17", "close": 41.51, "volume": 5485300.0}, {"date": "2022-02-18", "close": 41.18, "volume": 3298867.0}, {"date": "2022-02-22", "close": 41.27, "volume": 4440604.0}, {"date": "2022-02-23", "close": 41.54, "volume": 4544145.0}, {"date": "2022-02-24", "close": 41.49, "volume": 5902827.0}, {"date": "2022-02-25", "close": 42.6, "volume": 6692951.0}, {"date": "2022-02-28", "close": 43.18, "volume": 7063871.0}, {"date": "2022-03-01", "close": 43.38, "volume": 7982342.0}, {"date": "2022-03-02", "close": 44.4, "volume": 6455702.0}, {"date": "2022-03-03", "close": 44.42, "volume": 4100057.0}, {"date": "2022-03-04", "close": 44.75, "volume": 10678720.0}, {"date": "2022-03-07", "close": 44.24, "volume": 5693963.0}, {"date": "2022-03-08", "close": 43.86, "volume": 7389369.0}, {"date": "2022-03-09", "close": 44.1, "volume": 4347812.0}, {"date": "2022-03-10", "close": 44.44, "volume": 4377921.0}, {"date": "2022-03-11", "close": 44.46, "volume": 3941061.0}, {"date": "2022-03-14", "close": 43.92, "volume": 5296480.0}, {"date": "2022-03-15", "close": 44.06, "volume": 4182728.0}, {"date": "2022-03-16", "close": 44.02, "volume": 3452754.0}, {"date": "2022-03-17", "close": 44.75, "volume": 4174139.0}, {"date": "2022-03-18", "close": 44.84, "volume": 3581424.0}, {"date": "2022-03-21", "close": 45.25, "volume": 5271822.0}, {"date": "2022-03-22", "close": 45.21, "volume": 3412342.0}, {"date": "2022-03-23", "close": 45.06, "volume": 3479885.0}, {"date": "2022-03-24", "close": 45.41, "volume": 2508101.0}, {"date": "2022-03-25", "close": 46.36, "volume": 4348445.0}, {"date": "2022-03-28", "close": 45.94, "volume": 2843490.0}, {"date": "2022-03-29", "close": 46.13, "volume": 3017575.0}, {"date": "2022-03-30", "close": 46.35, "volume": 2644985.0}, {"date": "2022-03-31", "close": 46.09, "volume": 3393420.0}, {"date": "2022-04-01", "close": 46.4, "volume": 2629584.0}, {"date": "2022-04-04", "close": 46.63, "volume": 2556938.0}, {"date": "2022-04-05", "close": 46.51, "volume": 2678675.0}, {"date": "2022-04-06", "close": 46.54, "volume": 3161254.0}, {"date": "2022-04-07", "close": 46.14, "volume": 4742454.0}, {"date": "2022-04-08", "close": 46.71, "volume": 3397505.0}, {"date": "2022-04-11", "close": 46.1, "volume": 3352046.0}, {"date": "2022-04-12", "close": 46.13, "volume": 2670981.0}, {"date": "2022-04-13", "close": 46.38, "volume": 3234452.0}, {"date": "2022-04-14", "close": 46.22, "volume": 2507557.0}, {"date": "2022-04-18", "close": 46.19, "volume": 2710864.0}, {"date": "2022-04-19", "close": 46.42, "volume": 2230007.0}, {"date": "2022-04-20", "close": 46.83, "volume": 2776204.0}, {"date": "2022-04-21", "close": 46.31, "volume": 2994719.0}, {"date": "2022-04-22", "close": 44.86, "volume": 3875374.0}, {"date": "2022-04-25", "close": 44.15, "volume": 5380840.0}, {"date": "2022-04-26", "close": 43.76, "volume": 3496266.0}, {"date": "2022-04-27", "close": 43.82, "volume": 3196029.0}, {"date": "2022-04-28", "close": 44.61, "volume": 3377379.0}, {"date": "2022-04-29", "close": 43.64, "volume": 4433681.0}, {"date": "2022-05-02", "close": 43.43, "volume": 3682185.0}, {"date": "2022-05-03", "close": 43.86, "volume": 3833723.0}, {"date": "2022-05-04", "close": 45.19, "volume": 4975608.0}, {"date": "2022-05-05", "close": 44.58, "volume": 5089480.0}, {"date": "2022-05-06", "close": 45.43, "volume": 5652072.0}, {"date": "2022-05-09", "close": 43.38, "volume": 6738685.0}, {"date": "2022-05-10", "close": 42.94, "volume": 5777185.0}, {"date": "2022-05-11", "close": 43.13, "volume": 8063583.0}, {"date": "2022-05-12", "close": 42.68, "volume": 9391079.0}, {"date": "2022-05-13", "close": 43.79, "volume": 5070670.0}, {"date": "2022-05-16", "close": 44.58, "volume": 4430573.0}, {"date": "2022-05-17", "close": 44.89, "volume": 3357964.0}, {"date": "2022-05-18", "close": 44.24, "volume": 3345196.0}, {"date": "2022-05-19", "close": 44.44, "volume": 3893683.0}, {"date": "2022-05-20", "close": 44.54, "volume": 3489476.0}, {"date": "2022-05-23", "close": 44.91, "volume": 2436571.0}, {"date": "2022-05-24", "close": 44.98, "volume": 3557844.0}, {"date": "2022-05-25", "close": 45.1, "volume": 2752073.0}, {"date": "2022-05-26", "close": 45.85, "volume": 2836635.0}, {"date": "2022-05-27", "close": 46.2, "volume": 5711093.0}, {"date": "2022-05-31", "close": 46.15, "volume": 4054808.0}, {"date": "2022-06-01", "close": 45.95, "volume": 5981698.0}, {"date": "2022-06-02", "close": 46.93, "volume": 3471717.0}, {"date": "2022-06-03", "close": 46.81, "volume": 2500923.0}, {"date": "2022-06-06", "close": 47.11, "volume": 2543706.0}, {"date": "2022-06-07", "close": 47.53, "volume": 2514799.0}, {"date": "2022-06-08", "close": 47.18, "volume": 2485161.0}, {"date": "2022-06-09", "close": 46.17, "volume": 2798468.0}, {"date": "2022-06-10", "close": 45.55, "volume": 3135009.0}, {"date": "2022-06-13", "close": 44.0, "volume": 5480731.0}, {"date": "2022-06-14", "close": 42.94, "volume": 5778413.0}, {"date": "2022-06-15", "close": 42.68, "volume": 4820433.0}, {"date": "2022-06-16", "close": 40.97, "volume": 5365525.0}, {"date": "2022-06-17", "close": 40.49, "volume": 8219967.0}, {"date": "2022-06-21", "close": 41.49, "volume": 3835653.0}, {"date": "2022-06-22", "close": 41.25, "volume": 3949631.0}, {"date": "2022-06-23", "close": 40.8, "volume": 5005336.0}, {"date": "2022-06-24", "close": 41.78, "volume": 3209877.0}, {"date": "2022-06-27", "close": 42.18, "volume": 3246827.0}, {"date": "2022-06-28", "close": 42.54, "volume": 3369232.0}, {"date": "2022-06-29", "close": 42.44, "volume": 3219782.0}, {"date": "2022-06-30", "close": 42.26, "volume": 3173709.0}, {"date": "2022-07-01", "close": 42.66, "volume": 2826770.0}, {"date": "2022-07-05", "close": 41.44, "volume": 4152253.0}, {"date": "2022-07-06", "close": 41.28, "volume": 3410774.0}, {"date": "2022-07-07", "close": 42.0, "volume": 2903162.0}, {"date": "2022-07-08", "close": 42.19, "volume": 2189317.0}, {"date": "2022-07-11", "close": 42.1, "volume": 2342057.0}, {"date": "2022-07-12", "close": 41.74, "volume": 2191376.0}, {"date": "2022-07-13", "close": 41.64, "volume": 3760142.0}, {"date": "2022-07-14", "close": 41.1, "volume": 3958087.0}, {"date": "2022-07-15", "close": 41.59, "volume": 2467550.0}, {"date": "2022-07-18", "close": 42.46, "volume": 2869589.0}, {"date": "2022-07-19", "close": 43.15, "volume": 2989224.0}, {"date": "2022-07-20", "close": 43.08, "volume": 2200981.0}, {"date": "2022-07-21", "close": 42.96, "volume": 2368651.0}, {"date": "2022-07-22", "close": 42.91, "volume": 1819322.0}, {"date": "2022-07-25", "close": 44.01, "volume": 2604926.0}, {"date": "2022-07-26", "close": 43.82, "volume": 2895849.0}, {"date": "2022-07-27", "close": 44.6, "volume": 3041818.0}, {"date": "2022-07-28", "close": 44.71, "volume": 2829034.0}, {"date": "2022-07-29", "close": 44.93, "volume": 2818279.0}, {"date": "2022-08-01", "close": 44.53, "volume": 2318348.0}, {"date": "2022-08-02", "close": 43.99, "volume": 3288181.0}, {"date": "2022-08-03", "close": 44.16, "volume": 2276585.0}, {"date": "2022-08-04", "close": 43.25, "volume": 2976882.0}, {"date": "2022-08-05", "close": 42.77, "volume": 3747014.0}, {"date": "2022-08-08", "close": 43.41, "volume": 2265252.0}, {"date": "2022-08-09", "close": 43.42, "volume": 2375341.0}, {"date": "2022-08-10", "close": 43.88, "volume": 2491488.0}, {"date": "2022-08-11", "close": 44.28, "volume": 6280955.0}, {"date": "2022-08-12", "close": 43.51, "volume": 6153115.0}, {"date": "2022-08-15", "close": 42.72, "volume": 2939054.0}, {"date": "2022-08-16", "close": 43.19, "volume": 2975799.0}, {"date": "2022-08-17", "close": 42.8, "volume": 2251232.0}, {"date": "2022-08-18", "close": 43.33, "volume": 2892985.0}, {"date": "2022-08-19", "close": 43.28, "volume": 1685062.0}, {"date": "2022-08-22", "close": 42.97, "volume": 2217379.0}, {"date": "2022-08-23", "close": 43.72, "volume": 2334229.0}, {"date": "2022-08-24", "close": 44.11, "volume": 2232818.0}, {"date": "2022-08-25", "close": 44.38, "volume": 2011108.0}, {"date": "2022-08-26", "close": 43.57, "volume": 2478087.0}, {"date": "2022-08-29", "close": 43.93, "volume": 2131213.0}, {"date": "2022-08-30", "close": 42.64, "volume": 2922709.0}, {"date": "2022-08-31", "close": 41.22, "volume": 5438161.0}, {"date": "2022-09-01", "close": 41.01, "volume": 4517016.0}, {"date": "2022-09-02", "close": 41.34, "volume": 4401216.0}, {"date": "2022-09-06", "close": 40.83, "volume": 2898587.0}, {"date": "2022-09-07", "close": 41.18, "volume": 2118111.0}, {"date": "2022-09-08", "close": 41.13, "volume": 2751895.0}, {"date": "2022-09-09", "close": 41.82, "volume": 2116838.0}, {"date": "2022-09-12", "close": 42.93, "volume": 2904682.0}, {"date": "2022-09-13", "close": 41.98, "volume": 2947819.0}, {"date": "2022-09-14", "close": 42.2, "volume": 2676905.0}, {"date": "2022-09-15", "close": 41.87, "volume": 2785780.0}, {"date": "2022-09-16", "close": 40.99, "volume": 3032813.0}, {"date": "2022-09-19", "close": 41.35, "volume": 2214892.0}, {"date": "2022-09-20", "close": 40.71, "volume": 2617420.0}, {"date": "2022-09-21", "close": 40.14, "volume": 2596116.0}, {"date": "2022-09-22", "close": 40.07, "volume": 2372688.0}, {"date": "2022-09-23", "close": 38.03, "volume": 6415248.0}, {"date": "2022-09-26", "close": 37.21, "volume": 6395778.0}, {"date": "2022-09-27", "close": 37.51, "volume": 4170594.0}, {"date": "2022-09-28", "close": 38.48, "volume": 4427516.0}, {"date": "2022-09-29", "close": 37.7, "volume": 3841522.0}, {"date": "2022-09-30", "close": 37.1, "volume": 3497913.0}, {"date": "2022-10-03", "close": 38.45, "volume": 4794293.0}, {"date": "2022-10-04", "close": 39.42, "volume": 4071370.0}, {"date": "2022-10-05", "close": 38.93, "volume": 3509515.0}, {"date": "2022-10-06", "close": 37.19, "volume": 5748986.0}, {"date": "2022-10-07", "close": 37.05, "volume": 4580250.0}, {"date": "2022-10-10", "close": 36.41, "volume": 3109428.0}, {"date": "2022-10-11", "close": 36.03, "volume": 4520896.0}, {"date": "2022-10-12", "close": 35.62, "volume": 3452778.0}, {"date": "2022-10-13", "close": 37.13, "volume": 6052377.0}, {"date": "2022-10-14", "close": 35.98, "volume": 3693810.0}, {"date": "2022-10-17", "close": 37.04, "volume": 3140551.0}, {"date": "2022-10-18", "close": 37.34, "volume": 4212376.0}, {"date": "2022-10-19", "close": 37.29, "volume": 2260697.0}, {"date": "2022-10-20", "close": 37.17, "volume": 2549287.0}, {"date": "2022-10-21", "close": 37.88, "volume": 3044015.0}, {"date": "2022-10-24", "close": 37.69, "volume": 2282555.0}, {"date": "2022-10-25", "close": 38.13, "volume": 2441961.0}, {"date": "2022-10-26", "close": 38.63, "volume": 3039387.0}, {"date": "2022-10-27", "close": 39.05, "volume": 2905354.0}, {"date": "2022-10-28", "close": 39.05, "volume": 3251132.0}, {"date": "2022-10-31", "close": 38.95, "volume": 2826245.0}, {"date": "2022-11-01", "close": 38.92, "volume": 8027352.0}, {"date": "2022-11-02", "close": 38.7, "volume": 3073597.0}, {"date": "2022-11-03", "close": 39.01, "volume": 3011409.0}, {"date": "2022-11-04", "close": 40.2, "volume": 4245817.0}, {"date": "2022-11-07", "close": 39.93, "volume": 7784344.0}, {"date": "2022-11-08", "close": 40.14, "volume": 3514763.0}, {"date": "2022-11-09", "close": 39.27, "volume": 2968178.0}, {"date": "2022-11-10", "close": 40.91, "volume": 2833730.0}, {"date": "2022-11-11", "close": 41.82, "volume": 7642988.0}, {"date": "2022-11-14", "close": 40.16, "volume": 7556282.0}, {"date": "2022-11-15", "close": 40.37, "volume": 3008381.0}, {"date": "2022-11-16", "close": 40.43, "volume": 2957176.0}, {"date": "2022-11-17", "close": 40.32, "volume": 2791665.0}, {"date": "2022-11-18", "close": 40.35, "volume": 2064101.0}, {"date": "2022-11-21", "close": 40.2, "volume": 2843803.0}, {"date": "2022-11-22", "close": 41.01, "volume": 3281036.0}, {"date": "2022-11-23", "close": 41.45, "volume": 2855762.0}, {"date": "2022-11-25", "close": 41.74, "volume": 1341781.0}, {"date": "2022-11-28", "close": 41.2, "volume": 2298252.0}, {"date": "2022-11-29", "close": 40.86, "volume": 3407230.0}, {"date": "2022-11-30", "close": 41.29, "volume": 4728148.0}, {"date": "2022-12-01", "close": 40.96, "volume": 3321064.0}, {"date": "2022-12-02", "close": 40.61, "volume": 3040403.0}, {"date": "2022-12-05", "close": 39.92, "volume": 2565272.0}, {"date": "2022-12-06", "close": 39.39, "volume": 2712260.0}, {"date": "2022-12-07", "close": 39.26, "volume": 2415942.0}, {"date": "2022-12-08", "close": 39.23, "volume": 2131576.0}, {"date": "2022-12-09", "close": 39.13, "volume": 2247500.0}, {"date": "2022-12-12", "close": 39.35, "volume": 17834260.0}, {"date": "2022-12-13", "close": 39.81, "volume": 5438002.0}, {"date": "2022-12-14", "close": 39.71, "volume": 3887341.0}, {"date": "2022-12-15", "close": 38.93, "volume": 3369517.0}, {"date": "2022-12-16", "close": 38.37, "volume": 4599352.0}, {"date": "2022-12-19", "close": 37.9, "volume": 8478196.0}, {"date": "2022-12-20", "close": 38.49, "volume": 3547535.0}, {"date": "2022-12-21", "close": 39.29, "volume": 5296216.0}, {"date": "2022-12-22", "close": 38.83, "volume": 2970684.0}, {"date": "2022-12-23", "close": 39.49, "volume": 2215257.0}, {"date": "2022-12-27", "close": 39.66, "volume": 1586382.0}, {"date": "2022-12-28", "close": 38.81, "volume": 2305072.0}, {"date": "2022-12-29", "close": 39.27, "volume": 1686487.0}, {"date": "2022-12-30", "close": 39.1, "volume": 1948022.0}, {"date": "2023-01-03", "close": 39.03, "volume": 2926366.0}, {"date": "2023-01-04", "close": 39.77, "volume": 4101954.0}, {"date": "2023-01-05", "close": 39.61, "volume": 2282844.0}, {"date": "2023-01-06", "close": 40.52, "volume": 3519448.0}, {"date": "2023-01-09", "close": 41.0, "volume": 2397482.0}, {"date": "2023-01-10", "close": 40.98, "volume": 2209557.0}, {"date": "2023-01-11", "close": 41.31, "volume": 1871742.0}, {"date": "2023-01-12", "close": 41.92, "volume": 2613014.0}, {"date": "2023-01-13", "close": 41.76, "volume": 3010617.0}, {"date": "2023-01-17", "close": 41.68, "volume": 2359773.0}, {"date": "2023-01-18", "close": 41.19, "volume": 2219533.0}, {"date": "2023-01-19", "close": 41.38, "volume": 1893277.0}, {"date": "2023-01-20", "close": 41.86, "volume": 2506232.0}, {"date": "2023-01-23", "close": 41.88, "volume": 2152239.0}, {"date": "2023-01-24", "close": 41.53, "volume": 4284697.0}, {"date": "2023-01-25", "close": 40.47, "volume": 4081967.0}, {"date": "2023-01-26", "close": 40.65, "volume": 2652243.0}, {"date": "2023-01-27", "close": 40.84, "volume": 2957872.0}, {"date": "2023-01-30", "close": 40.53, "volume": 2255578.0}, {"date": "2023-01-31", "close": 40.97, "volume": 3256287.0}, {"date": "2023-02-01", "close": 40.72, "volume": 4433880.0}, {"date": "2023-02-02", "close": 40.59, "volume": 3428092.0}, {"date": "2023-02-03", "close": 40.57, "volume": 3110363.0}, {"date": "2023-02-06", "close": 40.49, "volume": 2610560.0}, {"date": "2023-02-07", "close": 40.75, "volume": 2677889.0}, {"date": "2023-02-08", "close": 39.54, "volume": 5168722.0}, {"date": "2023-02-09", "close": 39.31, "volume": 3608598.0}, {"date": "2023-02-10", "close": 40.59, "volume": 3695663.0}, {"date": "2023-02-13", "close": 40.9, "volume": 6664496.0}, {"date": "2023-02-14", "close": 39.77, "volume": 4916541.0}, {"date": "2023-02-15", "close": 39.51, "volume": 4034933.0}, {"date": "2023-02-16", "close": 39.16, "volume": 3683389.0}, {"date": "2023-02-17", "close": 38.9, "volume": 3549037.0}, {"date": "2023-02-21", "close": 38.08, "volume": 2912824.0}, {"date": "2023-02-22", "close": 37.8, "volume": 6886106.0}, {"date": "2023-02-23", "close": 37.85, "volume": 5628110.0}, {"date": "2023-02-24", "close": 37.82, "volume": 3461106.0}, {"date": "2023-02-27", "close": 38.02, "volume": 3030987.0}, {"date": "2023-02-28", "close": 37.52, "volume": 3960312.0}, {"date": "2023-03-01", "close": 38.01, "volume": 4163153.0}, {"date": "2023-03-02", "close": 38.66, "volume": 3546528.0}, {"date": "2023-03-03", "close": 38.86, "volume": 3126080.0}, {"date": "2023-03-06", "close": 38.82, "volume": 2930808.0}, {"date": "2023-03-07", "close": 38.33, "volume": 5539730.0}, {"date": "2023-03-08", "close": 38.39, "volume": 2870069.0}, {"date": "2023-03-09", "close": 37.99, "volume": 4133500.0}, {"date": "2023-03-10", "close": 37.84, "volume": 3853808.0}, {"date": "2023-03-13", "close": 38.23, "volume": 7196569.0}, {"date": "2023-03-14", "close": 38.25, "volume": 3487940.0}, {"date": "2023-03-15", "close": 36.59, "volume": 7605239.0}, {"date": "2023-03-16", "close": 37.02, "volume": 5294541.0}, {"date": "2023-03-17", "close": 36.56, "volume": 4391392.0}, {"date": "2023-03-20", "close": 37.15, "volume": 4530098.0}, {"date": "2023-03-21", "close": 37.08, "volume": 3545975.0}, {"date": "2023-03-22", "close": 36.61, "volume": 4797763.0}, {"date": "2023-03-23", "close": 36.45, "volume": 4219466.0}, {"date": "2023-03-24", "close": 36.73, "volume": 3257894.0}, {"date": "2023-03-27", "close": 36.82, "volume": 2328108.0}, {"date": "2023-03-28", "close": 36.73, "volume": 4916684.0}, {"date": "2023-03-29", "close": 37.83, "volume": 4070302.0}, {"date": "2023-03-30", "close": 38.08, "volume": 3176506.0}, {"date": "2023-03-31", "close": 38.15, "volume": 2693186.0}, {"date": "2023-04-03", "close": 39.01, "volume": 3854713.0}, {"date": "2023-04-04", "close": 38.89, "volume": 2451458.0}, {"date": "2023-04-05", "close": 39.25, "volume": 2201490.0}, {"date": "2023-04-06", "close": 38.98, "volume": 1853873.0}, {"date": "2023-04-10", "close": 39.07, "volume": 2942125.0}, {"date": "2023-04-11", "close": 39.61, "volume": 2572142.0}, {"date": "2023-04-12", "close": 39.7, "volume": 3325535.0}, {"date": "2023-04-13", "close": 40.04, "volume": 1910138.0}, {"date": "2023-04-14", "close": 40.04, "volume": 1740423.0}, {"date": "2023-04-17", "close": 40.05, "volume": 2343542.0}, {"date": "2023-04-18", "close": 39.95, "volume": 1585831.0}, {"date": "2023-04-19", "close": 39.76, "volume": 1640971.0}, {"date": "2023-04-20", "close": 39.37, "volume": 1951499.0}, {"date": "2023-04-21", "close": 39.31, "volume": 1915006.0}, {"date": "2023-04-24", "close": 39.42, "volume": 3774914.0}, {"date": "2023-04-25", "close": 39.24, "volume": 2665050.0}, {"date": "2023-04-26", "close": 39.12, "volume": 2995057.0}, {"date": "2023-04-27", "close": 39.31, "volume": 3476991.0}, {"date": "2023-04-28", "close": 39.76, "volume": 2291282.0}, {"date": "2023-05-01", "close": 39.56, "volume": 1957557.0}, {"date": "2023-05-02", "close": 38.56, "volume": 4680310.0}, {"date": "2023-05-03", "close": 38.86, "volume": 3631140.0}, {"date": "2023-05-04", "close": 39.27, "volume": 4856121.0}, {"date": "2023-05-05", "close": 39.91, "volume": 3219970.0}, {"date": "2023-05-08", "close": 39.66, "volume": 3065424.0}, {"date": "2023-05-09", "close": 39.84, "volume": 2483106.0}, {"date": "2023-05-10", "close": 39.71, "volume": 2205254.0}, {"date": "2023-05-11", "close": 39.48, "volume": 5698731.0}, {"date": "2023-05-12", "close": 38.44, "volume": 4798390.0}, {"date": "2023-05-15", "close": 38.64, "volume": 3046137.0}, {"date": "2023-05-16", "close": 37.13, "volume": 5731812.0}, {"date": "2023-05-17", "close": 37.19, "volume": 3258181.0}, {"date": "2023-05-18", "close": 37.05, "volume": 3984643.0}, {"date": "2023-05-19", "close": 37.09, "volume": 2756467.0}, {"date": "2023-05-22", "close": 36.87, "volume": 3637528.0}, {"date": "2023-05-23", "close": 36.71, "volume": 3350049.0}, {"date": "2023-05-24", "close": 36.6, "volume": 3621368.0}, {"date": "2023-05-25", "close": 35.91, "volume": 5058223.0}, {"date": "2023-05-26", "close": 35.88, "volume": 5139365.0}, {"date": "2023-05-30", "close": 35.61, "volume": 3059975.0}, {"date": "2023-05-31", "close": 35.2, "volume": 3746692.0}, {"date": "2023-06-01", "close": 36.22, "volume": 5705157.0}, {"date": "2023-06-02", "close": 37.43, "volume": 6272402.0}, {"date": "2023-06-05", "close": 37.31, "volume": 4150395.0}, {"date": "2023-06-06", "close": 37.68, "volume": 2124779.0}, {"date": "2023-06-07", "close": 37.9, "volume": 2424598.0}, {"date": "2023-06-08", "close": 38.22, "volume": 2102208.0}, {"date": "2023-06-09", "close": 37.94, "volume": 2384954.0}, {"date": "2023-06-12", "close": 37.5, "volume": 2154141.0}, {"date": "2023-06-13", "close": 37.51, "volume": 2516568.0}, {"date": "2023-06-14", "close": 36.86, "volume": 5108288.0}, {"date": "2023-06-15", "close": 37.25, "volume": 3052903.0}, {"date": "2023-06-16", "close": 37.48, "volume": 3618981.0}, {"date": "2023-06-20", "close": 36.89, "volume": 4296854.0}, {"date": "2023-06-21", "close": 36.93, "volume": 3516162.0}, {"date": "2023-06-22", "close": 36.69, "volume": 2499328.0}, {"date": "2023-06-23", "close": 36.19, "volume": 2225543.0}, {"date": "2023-06-26", "close": 36.85, "volume": 3631890.0}, {"date": "2023-06-27", "close": 36.74, "volume": 2164638.0}, {"date": "2023-06-28", "close": 36.72, "volume": 2288791.0}, {"date": "2023-06-29", "close": 37.0, "volume": 2138663.0}, {"date": "2023-06-30", "close": 37.32, "volume": 2262051.0}, {"date": "2023-07-03", "close": 37.32, "volume": 975548.0}, {"date": "2023-07-05", "close": 36.79, "volume": 4744594.0}, {"date": "2023-07-06", "close": 36.28, "volume": 3821865.0}, {"date": "2023-07-07", "close": 36.42, "volume": 3615938.0}, {"date": "2023-07-10", "close": 36.17, "volume": 2604360.0}, {"date": "2023-07-11", "close": 36.39, "volume": 2664983.0}, {"date": "2023-07-12", "close": 36.85, "volume": 3628226.0}, {"date": "2023-07-13", "close": 37.33, "volume": 2274532.0}, {"date": "2023-07-14", "close": 36.78, "volume": 2287683.0}, {"date": "2023-07-17", "close": 36.48, "volume": 2246892.0}, {"date": "2023-07-18", "close": 36.63, "volume": 5157652.0}, {"date": "2023-07-19", "close": 36.84, "volume": 1992713.0}, {"date": "2023-07-20", "close": 37.27, "volume": 4199014.0}, {"date": "2023-07-21", "close": 37.4, "volume": 2359486.0}, {"date": "2023-07-24", "close": 37.72, "volume": 5791985.0}, {"date": "2023-07-25", "close": 37.47, "volume": 6047517.0}, {"date": "2023-07-26", "close": 37.36, "volume": 4907920.0}, {"date": "2023-07-27", "close": 36.77, "volume": 4951431.0}, {"date": "2023-07-28", "close": 36.42, "volume": 9124592.0}, {"date": "2023-07-31", "close": 36.8, "volume": 6831173.0}, {"date": "2023-08-01", "close": 36.36, "volume": 3496488.0}, {"date": "2023-08-02", "close": 36.2, "volume": 7541210.0}, {"date": "2023-08-03", "close": 35.99, "volume": 4948624.0}, {"date": "2023-08-04", "close": 35.94, "volume": 7061578.0}, {"date": "2023-08-07", "close": 35.99, "volume": 3300706.0}, {"date": "2023-08-08", "close": 36.02, "volume": 5321733.0}, {"date": "2023-08-09", "close": 36.49, "volume": 4331819.0}, {"date": "2023-08-10", "close": 36.45, "volume": 3939099.0}, {"date": "2023-08-11", "close": 36.72, "volume": 11639540.0}, {"date": "2023-08-14", "close": 35.59, "volume": 8211187.0}, {"date": "2023-08-15", "close": 34.72, "volume": 5024650.0}, {"date": "2023-08-16", "close": 34.61, "volume": 6004341.0}, {"date": "2023-08-17", "close": 34.86, "volume": 4529313.0}, {"date": "2023-08-18", "close": 34.87, "volume": 4599847.0}, {"date": "2023-08-21", "close": 34.73, "volume": 4603841.0}, {"date": "2023-08-22", "close": 34.3, "volume": 2894981.0}, {"date": "2023-08-23", "close": 34.44, "volume": 2672922.0}, {"date": "2023-08-24", "close": 34.18, "volume": 3402900.0}, {"date": "2023-08-25", "close": 34.4, "volume": 3588814.0}, {"date": "2023-08-28", "close": 34.69, "volume": 6003393.0}, {"date": "2023-08-29", "close": 35.06, "volume": 2587119.0}, {"date": "2023-08-30", "close": 35.26, "volume": 2861493.0}, {"date": "2023-08-31", "close": 35.08, "volume": 4711930.0}, {"date": "2023-09-01", "close": 35.51, "volume": 6126691.0}, {"date": "2023-09-05", "close": 35.29, "volume": 4631856.0}, {"date": "2023-09-06", "close": 33.21, "volume": 36119680.0}, {"date": "2023-09-07", "close": 33.22, "volume": 9020312.0}, {"date": "2023-09-08", "close": 33.54, "volume": 7589476.0}, {"date": "2023-09-11", "close": 33.71, "volume": 4700793.0}, {"date": "2023-09-12", "close": 34.14, "volume": 7742584.0}, {"date": "2023-09-13", "close": 34.32, "volume": 8158175.0}, {"date": "2023-09-14", "close": 35.32, "volume": 8015333.0}, {"date": "2023-09-15", "close": 35.09, "volume": 7581064.0}, {"date": "2023-09-18", "close": 35.02, "volume": 3994378.0}, {"date": "2023-09-19", "close": 34.95, "volume": 4510454.0}, {"date": "2023-09-20", "close": 34.95, "volume": 3839939.0}, {"date": "2023-09-21", "close": 34.3, "volume": 6155557.0}, {"date": "2023-09-22", "close": 34.52, "volume": 4443530.0}, {"date": "2023-09-25", "close": 34.46, "volume": 7060510.0}, {"date": "2023-09-26", "close": 33.69, "volume": 5223445.0}, {"date": "2023-09-27", "close": 33.63, "volume": 8275046.0}, {"date": "2023-09-28", "close": 33.54, "volume": 3824587.0}, {"date": "2023-09-29", "close": 33.19, "volume": 5026573.0}, {"date": "2023-10-02", "close": 31.99, "volume": 10210730.0}, {"date": "2023-10-03", "close": 31.57, "volume": 9044635.0}, {"date": "2023-10-04", "close": 31.38, "volume": 4984000.0}, {"date": "2023-10-05", "close": 31.75, "volume": 3936598.0}, {"date": "2023-10-06", "close": 31.82, "volume": 3681446.0}, {"date": "2023-10-09", "close": 32.37, "volume": 3129692.0}, {"date": "2023-10-10", "close": 32.42, "volume": 5041412.0}, {"date": "2023-10-11", "close": 32.81, "volume": 2911352.0}, {"date": "2023-10-12", "close": 32.55, "volume": 4227284.0}, {"date": "2023-10-13", "close": 32.73, "volume": 4613259.0}, {"date": "2023-10-16", "close": 33.15, "volume": 4061665.0}, {"date": "2023-10-17", "close": 32.59, "volume": 7698034.0}, {"date": "2023-10-18", "close": 32.18, "volume": 7221084.0}, {"date": "2023-10-19", "close": 32.09, "volume": 8209468.0}, {"date": "2023-10-20", "close": 31.82, "volume": 7050118.0}, {"date": "2023-10-23", "close": 32.12, "volume": 9783534.0}, {"date": "2023-10-24", "close": 32.13, "volume": 6477040.0}, {"date": "2023-10-25", "close": 32.26, "volume": 6242051.0}, {"date": "2023-10-26", "close": 32.0, "volume": 4770430.0}, {"date": "2023-10-27", "close": 31.39, "volume": 5452203.0}, {"date": "2023-10-30", "close": 31.86, "volume": 4424026.0}, {"date": "2023-10-31", "close": 32.04, "volume": 4714703.0}, {"date": "2023-11-01", "close": 32.4, "volume": 7240000.0}, {"date": "2023-11-02", "close": 33.51, "volume": 6862946.0}, {"date": "2023-11-03", "close": 33.83, "volume": 11494480.0}, {"date": "2023-11-06", "close": 33.85, "volume": 4267155.0}, {"date": "2023-11-07", "close": 33.64, "volume": 4131232.0}, {"date": "2023-11-08", "close": 33.56, "volume": 3760876.0}, {"date": "2023-11-09", "close": 33.37, "volume": 3174726.0}, {"date": "2023-11-10", "close": 33.4, "volume": 3319745.0}, {"date": "2023-11-13", "close": 33.81, "volume": 7615176.0}, {"date": "2023-11-14", "close": 33.27, "volume": 13770170.0}, {"date": "2023-11-15", "close": 33.4, "volume": 4784433.0}, {"date": "2023-11-16", "close": 32.9, "volume": 9590221.0}, {"date": "2023-11-17", "close": 33.68, "volume": 7474282.0}, {"date": "2023-11-20", "close": 33.68, "volume": 9946872.0}, {"date": "2023-11-21", "close": 33.86, "volume": 5787680.0}, {"date": "2023-11-22", "close": 33.93, "volume": 6390871.0}, {"date": "2023-11-24", "close": 34.23, "volume": 1684592.0}, {"date": "2023-11-27", "close": 33.94, "volume": 9124591.0}, {"date": "2023-11-28", "close": 34.15, "volume": 4345570.0}, {"date": "2023-11-29", "close": 34.51, "volume": 4881475.0}, {"date": "2023-11-30", "close": 34.87, "volume": 4976567.0}, {"date": "2023-12-01", "close": 35.18, "volume": 7287831.0}, {"date": "2023-12-04", "close": 35.15, "volume": 10479150.0}, {"date": "2023-12-05", "close": 35.09, "volume": 4526317.0}, {"date": "2023-12-06", "close": 34.87, "volume": 4025115.0}, {"date": "2023-12-07", "close": 34.8, "volume": 2905056.0}, {"date": "2023-12-08", "close": 34.92, "volume": 3169319.0}, {"date": "2023-12-11", "close": 34.99, "volume": 3911428.0}, {"date": "2023-12-12", "close": 34.68, "volume": 3926775.0}, {"date": "2023-12-13", "close": 35.48, "volume": 8110205.0}, {"date": "2023-12-14", "close": 35.56, "volume": 7858290.0}, {"date": "2023-12-15", "close": 35.38, "volume": 5660421.0}, {"date": "2023-12-18", "close": 35.51, "volume": 3783927.0}, {"date": "2023-12-19", "close": 35.92, "volume": 3457278.0}, {"date": "2023-12-20", "close": 35.35, "volume": 5787887.0}, {"date": "2023-12-21", "close": 35.81, "volume": 4596997.0}, {"date": "2023-12-22", "close": 36.32, "volume": 3414457.0}, {"date": "2023-12-26", "close": 36.32, "volume": 2395026.0}, {"date": "2023-12-27", "close": 36.31, "volume": 3133635.0}, {"date": "2023-12-28", "close": 36.08, "volume": 3418063.0}, {"date": "2023-12-29", "close": 36.02, "volume": 3506558.0}, {"date": "2024-01-02", "close": 36.3, "volume": 4183541.0}, {"date": "2024-01-03", "close": 36.47, "volume": 3128548.0}, {"date": "2024-01-04", "close": 36.5, "volume": 5765189.0}, {"date": "2024-01-05", "close": 36.7, "volume": 2642712.0}, {"date": "2024-01-08", "close": 37.21, "volume": 4590878.0}, {"date": "2024-01-09", "close": 36.7, "volume": 2962367.0}, {"date": "2024-01-10", "close": 36.9, "volume": 5880786.0}, {"date": "2024-01-11", "close": 36.62, "volume": 3650777.0}, {"date": "2024-01-12", "close": 36.84, "volume": 2857672.0}, {"date": "2024-01-16", "close": 36.64, "volume": 4141983.0}, {"date": "2024-01-17", "close": 36.09, "volume": 6574764.0}, {"date": "2024-01-18", "close": 35.79, "volume": 7443800.0}, {"date": "2024-01-19", "close": 35.98, "volume": 6381590.0}, {"date": "2024-01-22", "close": 35.8, "volume": 8502778.0}, {"date": "2024-01-23", "close": 35.83, "volume": 5420904.0}, {"date": "2024-01-24", "close": 35.5, "volume": 5627965.0}, {"date": "2024-01-25", "close": 35.69, "volume": 8512547.0}, {"date": "2024-01-26", "close": 35.91, "volume": 4115877.0}, {"date": "2024-01-29", "close": 35.95, "volume": 4097404.0}, {"date": "2024-01-30", "close": 35.98, "volume": 6881800.0}, {"date": "2024-01-31", "close": 35.5, "volume": 5385542.0}, {"date": "2024-02-01", "close": 35.86, "volume": 4457318.0}, {"date": "2024-02-02", "close": 35.3, "volume": 5092229.0}, {"date": "2024-02-05", "close": 34.58, "volume": 6262587.0}, {"date": "2024-02-06", "close": 34.66, "volume": 3344740.0}, {"date": "2024-02-07", "close": 34.42, "volume": 6189168.0}, {"date": "2024-02-08", "close": 34.35, "volume": 6682371.0}, {"date": "2024-02-09", "close": 34.23, "volume": 6800762.0}, {"date": "2024-02-12", "close": 34.89, "volume": 9441560.0}, {"date": "2024-02-13", "close": 34.19, "volume": 14184080.0}, {"date": "2024-02-14", "close": 33.33, "volume": 14366400.0}, {"date": "2024-02-15", "close": 34.01, "volume": 4848371.0}, {"date": "2024-02-16", "close": 34.42, "volume": 5510073.0}, {"date": "2024-02-20", "close": 34.44, "volume": 10087850.0}, {"date": "2024-02-21", "close": 34.8, "volume": 6901780.0}, {"date": "2024-02-22", "close": 34.9, "volume": 13236130.0}, {"date": "2024-02-23", "close": 34.8, "volume": 5722554.0}, {"date": "2024-02-26", "close": 34.39, "volume": 9690869.0}, {"date": "2024-02-27", "close": 34.49, "volume": 3920863.0}, {"date": "2024-02-28", "close": 34.38, "volume": 3099859.0}, {"date": "2024-02-29", "close": 34.42, "volume": 8209020.0}, {"date": "2024-03-01", "close": 34.8, "volume": 5218752.0}, {"date": "2024-03-04", "close": 34.72, "volume": 3683489.0}, {"date": "2024-03-05", "close": 34.78, "volume": 3956096.0}, {"date": "2024-03-06", "close": 35.05, "volume": 4422703.0}, {"date": "2024-03-07", "close": 35.7, "volume": 6232650.0}, {"date": "2024-03-08", "close": 35.84, "volume": 4889578.0}, {"date": "2024-03-11", "close": 36.02, "volume": 3646560.0}, {"date": "2024-03-12", "close": 36.09, "volume": 3505861.0}, {"date": "2024-03-13", "close": 36.14, "volume": 2594350.0}, {"date": "2024-03-14", "close": 35.67, "volume": 3952578.0}, {"date": "2024-03-15", "close": 35.52, "volume": 3791146.0}, {"date": "2024-03-18", "close": 35.52, "volume": 5164203.0}, {"date": "2024-03-19", "close": 35.75, "volume": 2760955.0}, {"date": "2024-03-20", "close": 36.09, "volume": 3624977.0}, {"date": "2024-03-21", "close": 35.79, "volume": 3466402.0}, {"date": "2024-03-22", "close": 35.45, "volume": 3118282.0}, {"date": "2024-03-25", "close": 35.94, "volume": 4290104.0}, {"date": "2024-03-26", "close": 35.65, "volume": 2572135.0}, {"date": "2024-03-27", "close": 35.99, "volume": 5966673.0}, {"date": "2024-03-28", "close": 36.18, "volume": 3883746.0}, {"date": "2024-04-01", "close": 35.83, "volume": 4721468.0}, {"date": "2024-04-02", "close": 35.85, "volume": 4438320.0}, {"date": "2024-04-03", "close": 35.79, "volume": 3739614.0}, {"date": "2024-04-04", "close": 35.64, "volume": 3854529.0}, {"date": "2024-04-05", "close": 35.35, "volume": 3643904.0}, {"date": "2024-04-08", "close": 35.24, "volume": 3246224.0}, {"date": "2024-04-09", "close": 35.32, "volume": 3296464.0}, {"date": "2024-04-10", "close": 34.54, "volume": 6514408.0}, {"date": "2024-04-11", "close": 34.55, "volume": 4349089.0}, {"date": "2024-04-12", "close": 34.18, "volume": 4923043.0}, {"date": "2024-04-15", "close": 33.75, "volume": 4758761.0}, {"date": "2024-04-16", "close": 32.97, "volume": 8660835.0}, {"date": "2024-04-17", "close": 33.33, "volume": 7825416.0}, {"date": "2024-04-18", "close": 33.9, "volume": 7832108.0}, {"date": "2024-04-19", "close": 34.86, "volume": 10628130.0}, {"date": "2024-04-22", "close": 35.35, "volume": 12530520.0}, {"date": "2024-04-23", "close": 35.42, "volume": 12397880.0}, {"date": "2024-04-24", "close": 35.66, "volume": 8010289.0}, {"date": "2024-04-25", "close": 36.26, "volume": 10012110.0}, {"date": "2024-04-26", "close": 35.82, "volume": 4385230.0}, {"date": "2024-04-29", "close": 35.96, "volume": 9299226.0}, {"date": "2024-04-30", "close": 35.54, "volume": 8323987.0}, {"date": "2024-05-01", "close": 35.59, "volume": 7583329.0}, {"date": "2024-05-02", "close": 36.42, "volume": 5114760.0}, {"date": "2024-05-03", "close": 36.34, "volume": 4208004.0}, {"date": "2024-05-06", "close": 36.67, "volume": 4022019.0}, {"date": "2024-05-07", "close": 36.83, "volume": 4422418.0}, {"date": "2024-05-08", "close": 37.23, "volume": 5838184.0}, {"date": "2024-05-09", "close": 37.36, "volume": 4940326.0}, {"date": "2024-05-10", "close": 37.8, "volume": 6880177.0}, {"date": "2024-05-13", "close": 37.83, "volume": 12823520.0}, {"date": "2024-05-14", "close": 36.99, "volume": 11445130.0}, {"date": "2024-05-15", "close": 36.99, "volume": 7338360.0}, {"date": "2024-05-16", "close": 36.76, "volume": 5709421.0}, {"date": "2024-05-17", "close": 36.75, "volume": 7893846.0}, {"date": "2024-05-20", "close": 36.78, "volume": 2704653.0}, {"date": "2024-05-21", "close": 36.78, "volume": 7873222.0}, {"date": "2024-05-22", "close": 36.61, "volume": 6600541.0}, {"date": "2024-05-23", "close": 35.97, "volume": 6789594.0}, {"date": "2024-05-24", "close": 36.24, "volume": 3053397.0}, {"date": "2024-05-28", "close": 36.11, "volume": 4506128.0}, {"date": "2024-05-29", "close": 35.68, "volume": 3301291.0}, {"date": "2024-05-30", "close": 35.76, "volume": 3430961.0}, {"date": "2024-05-31", "close": 36.58, "volume": 5358556.0}, {"date": "2024-06-03", "close": 36.43, "volume": 4811670.0}, {"date": "2024-06-04", "close": 36.03, "volume": 4853706.0}, {"date": "2024-06-05", "close": 36.28, "volume": 4871186.0}, {"date": "2024-06-06", "close": 36.19, "volume": 4191700.0}, {"date": "2024-06-07", "close": 35.76, "volume": 4014966.0}, {"date": "2024-06-10", "close": 35.67, "volume": 4519469.0}, {"date": "2024-06-11", "close": 35.47, "volume": 4648903.0}, {"date": "2024-06-12", "close": 35.65, "volume": 5115855.0}, {"date": "2024-06-13", "close": 35.37, "volume": 3019053.0}, {"date": "2024-06-14", "close": 35.12, "volume": 6904167.0}, {"date": "2024-06-17", "close": 34.85, "volume": 3358568.0}, {"date": "2024-06-18", "close": 34.8, "volume": 5755285.0}, {"date": "2024-06-20", "close": 34.75, "volume": 4788025.0}, {"date": "2024-06-21", "close": 34.7, "volume": 6678570.0}, {"date": "2024-06-24", "close": 35.12, "volume": 5119822.0}, {"date": "2024-06-25", "close": 35.0, "volume": 6006803.0}, {"date": "2024-06-26", "close": 35.34, "volume": 4978607.0}, {"date": "2024-06-27", "close": 35.26, "volume": 3579604.0}, {"date": "2024-06-28", "close": 35.59, "volume": 4374256.0}, {"date": "2024-07-01", "close": 35.27, "volume": 3513702.0}, {"date": "2024-07-02", "close": 35.81, "volume": 4763327.0}, {"date": "2024-07-03", "close": 35.89, "volume": 2220354.0}, {"date": "2024-07-05", "close": 35.61, "volume": 2954530.0}, {"date": "2024-07-08", "close": 35.38, "volume": 2843371.0}, {"date": "2024-07-09", "close": 35.38, "volume": 2650636.0}, {"date": "2024-07-10", "close": 35.77, "volume": 2303936.0}, {"date": "2024-07-11", "close": 35.8, "volume": 3930484.0}, {"date": "2024-07-12", "close": 36.1, "volume": 2917714.0}, {"date": "2024-07-15", "close": 35.79, "volume": 3120021.0}, {"date": "2024-07-16", "close": 36.01, "volume": 2857707.0}, {"date": "2024-07-17", "close": 36.24, "volume": 5535570.0}, {"date": "2024-07-18", "close": 36.27, "volume": 5934570.0}, {"date": "2024-07-19", "close": 36.54, "volume": 6508357.0}, {"date": "2024-07-22", "close": 36.74, "volume": 6790850.0}, {"date": "2024-07-23", "close": 36.46, "volume": 4664840.0}, {"date": "2024-07-24", "close": 36.57, "volume": 3602234.0}, {"date": "2024-07-25", "close": 36.33, "volume": 3503330.0}, {"date": "2024-07-26", "close": 36.66, "volume": 3064586.0}, {"date": "2024-07-29", "close": 36.68, "volume": 3556442.0}, {"date": "2024-07-30", "close": 37.21, "volume": 5288538.0}, {"date": "2024-07-31", "close": 37.42, "volume": 4627225.0}, {"date": "2024-08-01", "close": 37.6, "volume": 5788674.0}, {"date": "2024-08-02", "close": 37.96, "volume": 10451300.0}, {"date": "2024-08-05", "close": 37.3, "volume": 5973805.0}, {"date": "2024-08-06", "close": 38.28, "volume": 7570219.0}, {"date": "2024-08-07", "close": 38.45, "volume": 5356983.0}, {"date": "2024-08-08", "close": 38.73, "volume": 3912069.0}, {"date": "2024-08-09", "close": 38.85, "volume": 3740253.0}, {"date": "2024-08-12", "close": 39.05, "volume": 3232013.0}, {"date": "2024-08-13", "close": 39.37, "volume": 4966064.0}, {"date": "2024-08-14", "close": 39.54, "volume": 7695094.0}, {"date": "2024-08-15", "close": 38.57, "volume": 4102309.0}, {"date": "2024-08-16", "close": 38.7, "volume": 3323491.0}, {"date": "2024-08-19", "close": 39.13, "volume": 8183494.0}, {"date": "2024-08-20", "close": 39.05, "volume": 5534769.0}, {"date": "2024-08-21", "close": 39.0, "volume": 2678580.0}, {"date": "2024-08-22", "close": 39.04, "volume": 6150036.0}, {"date": "2024-08-23", "close": 39.66, "volume": 5943881.0}, {"date": "2024-08-26", "close": 39.89, "volume": 3815905.0}, {"date": "2024-08-27", "close": 39.67, "volume": 2744188.0}, {"date": "2024-08-28", "close": 39.37, "volume": 2715700.0}, {"date": "2024-08-29", "close": 39.56, "volume": 2006946.0}, {"date": "2024-08-30", "close": 40.18, "volume": 4767545.0}, {"date": "2024-09-03", "close": 40.2, "volume": 3452892.0}, {"date": "2024-09-04", "close": 40.41, "volume": 3164373.0}, {"date": "2024-09-05", "close": 40.45, "volume": 3443225.0}, {"date": "2024-09-06", "close": 40.39, "volume": 3555744.0}, {"date": "2024-09-09", "close": 40.79, "volume": 2731770.0}, {"date": "2024-09-10", "close": 40.26, "volume": 2978637.0}, {"date": "2024-09-11", "close": 40.24, "volume": 2823200.0}, {"date": "2024-09-12", "close": 40.49, "volume": 2331915.0}, {"date": "2024-09-13", "close": 40.73, "volume": 2604306.0}, {"date": "2024-09-16", "close": 41.18, "volume": 3943642.0}, {"date": "2024-09-17", "close": 40.82, "volume": 2372076.0}, {"date": "2024-09-18", "close": 40.52, "volume": 3381708.0}, {"date": "2024-09-19", "close": 40.39, "volume": 3931480.0}, {"date": "2024-09-20", "close": 40.52, "volume": 3648337.0}, {"date": "2024-09-23", "close": 40.88, "volume": 2640248.0}, {"date": "2024-09-24", "close": 40.86, "volume": 2339862.0}, {"date": "2024-09-25", "close": 41.09, "volume": 2713601.0}, {"date": "2024-09-26", "close": 40.78, "volume": 3079776.0}, {"date": "2024-09-27", "close": 40.71, "volume": 2622274.0}, {"date": "2024-09-30", "close": 40.61, "volume": 3013485.0}, {"date": "2024-10-01", "close": 41.14, "volume": 3082009.0}, {"date": "2024-10-02", "close": 41.06, "volume": 2236919.0}, {"date": "2024-10-03", "close": 40.75, "volume": 2914179.0}, {"date": "2024-10-04", "close": 41.08, "volume": 2297430.0}, {"date": "2024-10-07", "close": 40.82, "volume": 2509840.0}, {"date": "2024-10-08", "close": 40.61, "volume": 3267824.0}, {"date": "2024-10-09", "close": 40.89, "volume": 2155826.0}, {"date": "2024-10-10", "close": 40.88, "volume": 1909753.0}, {"date": "2024-10-11", "close": 41.07, "volume": 2390614.0}, {"date": "2024-10-14", "close": 41.15, "volume": 1922333.0}, {"date": "2024-10-15", "close": 41.29, "volume": 2607797.0}, {"date": "2024-10-16", "close": 41.81, "volume": 2269356.0}, {"date": "2024-10-17", "close": 41.84, "volume": 3930948.0}, {"date": "2024-10-18", "close": 41.98, "volume": 2380449.0}, {"date": "2024-10-21", "close": 41.54, "volume": 2903151.0}, {"date": "2024-10-22", "close": 41.45, "volume": 2714183.0}, {"date": "2024-10-23", "close": 41.22, "volume": 2655383.0}, {"date": "2024-10-24", "close": 41.13, "volume": 2875736.0}, {"date": "2024-10-25", "close": 40.94, "volume": 3119480.0}, {"date": "2024-10-28", "close": 40.87, "volume": 2519065.0}, {"date": "2024-10-29", "close": 40.4, "volume": 2809811.0}, {"date": "2024-10-30", "close": 40.59, "volume": 2371064.0}, {"date": "2024-10-31", "close": 40.4, "volume": 6129239.0}, {"date": "2024-11-01", "close": 40.42, "volume": 4900468.0}, {"date": "2024-11-04", "close": 40.83, "volume": 5882845.0}, {"date": "2024-11-05", "close": 41.05, "volume": 4890387.0}, {"date": "2024-11-06", "close": 41.53, "volume": 5974044.0}, {"date": "2024-11-07", "close": 42.42, "volume": 4509914.0}, {"date": "2024-11-08", "close": 42.33, "volume": 4583020.0}, {"date": "2024-11-11", "close": 42.78, "volume": 2601292.0}, {"date": "2024-11-12", "close": 42.18, "volume": 4038803.0}, {"date": "2024-11-13", "close": 42.49, "volume": 3733620.0}, {"date": "2024-11-14", "close": 43.09, "volume": 5627734.0}, {"date": "2024-11-15", "close": 42.18, "volume": 5556438.0}, {"date": "2024-11-18", "close": 42.56, "volume": 4073207.0}, {"date": "2024-11-19", "close": 42.98, "volume": 3345403.0}, {"date": "2024-11-20", "close": 42.79, "volume": 3051220.0}, {"date": "2024-11-21", "close": 43.49, "volume": 3765197.0}, {"date": "2024-11-22", "close": 43.26, "volume": 4554010.0}, {"date": "2024-11-25", "close": 42.95, "volume": 7654870.0}, {"date": "2024-11-26", "close": 42.7, "volume": 4560254.0}, {"date": "2024-11-27", "close": 42.9, "volume": 4078607.0}, {"date": "2024-11-29", "close": 43.38, "volume": 2648406.0}, {"date": "2024-12-02", "close": 43.36, "volume": 8445982.0}, {"date": "2024-12-03", "close": 43.49, "volume": 4350502.0}, {"date": "2024-12-04", "close": 43.64, "volume": 5658786.0}, {"date": "2024-12-05", "close": 43.92, "volume": 5538326.0}, {"date": "2024-12-06", "close": 43.14, "volume": 4658510.0}, {"date": "2024-12-09", "close": 42.35, "volume": 5077776.0}, {"date": "2024-12-10", "close": 42.31, "volume": 3598262.0}, {"date": "2024-12-11", "close": 42.34, "volume": 8932448.0}, {"date": "2024-12-12", "close": 42.05, "volume": 4346532.0}, {"date": "2024-12-13", "close": 41.91, "volume": 2346253.0}, {"date": "2024-12-16", "close": 41.53, "volume": 3380417.0}, {"date": "2024-12-17", "close": 41.4, "volume": 2534954.0}, {"date": "2024-12-18", "close": 40.5, "volume": 4402113.0}, {"date": "2024-12-19", "close": 40.71, "volume": 4677828.0}, {"date": "2024-12-20", "close": 41.37, "volume": 3981683.0}, {"date": "2024-12-23", "close": 41.8, "volume": 3697144.0}, {"date": "2024-12-24", "close": 41.87, "volume": 988583.0}, {"date": "2024-12-26", "close": 41.8, "volume": 1320467.0}, {"date": "2024-12-27", "close": 41.82, "volume": 1792745.0}, {"date": "2024-12-30", "close": 42.12, "volume": 2186687.0}, {"date": "2024-12-31", "close": 42.43, "volume": 1646747.0}, {"date": "2025-01-02", "close": 42.98, "volume": 3086902.0}, {"date": "2025-01-03", "close": 43.09, "volume": 2971372.0}, {"date": "2025-01-06", "close": 42.99, "volume": 2476320.0}, {"date": "2025-01-07", "close": 43.64, "volume": 2661991.0}, {"date": "2025-01-08", "close": 44.02, "volume": 2738808.0}, {"date": "2025-01-10", "close": 43.48, "volume": 4845877.0}, {"date": "2025-01-13", "close": 43.4, "volume": 4283472.0}, {"date": "2025-01-14", "close": 44.07, "volume": 2999367.0}, {"date": "2025-01-15", "close": 44.33, "volume": 2861356.0}, {"date": "2025-01-16", "close": 44.03, "volume": 4937101.0}, {"date": "2025-01-17", "close": 44.51, "volume": 7092571.0}, {"date": "2025-01-21", "close": 45.31, "volume": 7521891.0}, {"date": "2025-01-22", "close": 44.76, "volume": 4318377.0}, {"date": "2025-01-23", "close": 44.86, "volume": 5113210.0}, {"date": "2025-01-24", "close": 45.06, "volume": 2028235.0}, {"date": "2025-01-27", "close": 44.7, "volume": 4020268.0}, {"date": "2025-01-28", "close": 44.46, "volume": 3231327.0}, {"date": "2025-01-29", "close": 44.26, "volume": 2702586.0}, {"date": "2025-01-30", "close": 44.5, "volume": 3308553.0}, {"date": "2025-01-31", "close": 43.24, "volume": 6187900.0}, {"date": "2025-02-03", "close": 42.92, "volume": 5272394.0}, {"date": "2025-02-04", "close": 43.72, "volume": 3380465.0}, {"date": "2025-02-05", "close": 43.93, "volume": 3917653.0}, {"date": "2025-02-06", "close": 44.2, "volume": 3545555.0}, {"date": "2025-02-07", "close": 44.45, "volume": 2561461.0}, {"date": "2025-02-10", "close": 44.81, "volume": 2769511.0}, {"date": "2025-02-11", "close": 45.25, "volume": 2810619.0}, {"date": "2025-02-12", "close": 45.1, "volume": 9647940.0}, {"date": "2025-02-13", "close": 45.45, "volume": 3658215.0}, {"date": "2025-02-14", "close": 43.07, "volume": 5863232.0}, {"date": "2025-02-18", "close": 42.75, "volume": 8369402.0}, {"date": "2025-02-19", "close": 42.31, "volume": 6078530.0}, {"date": "2025-02-20", "close": 41.98, "volume": 5547114.0}, {"date": "2025-02-21", "close": 41.78, "volume": 6522250.0}, {"date": "2025-02-24", "close": 41.54, "volume": 5421164.0}, {"date": "2025-02-25", "close": 41.65, "volume": 6925530.0}, {"date": "2025-02-26", "close": 41.75, "volume": 3435306.0}, {"date": "2025-02-27", "close": 41.73, "volume": 2348505.0}, {"date": "2025-02-28", "close": 42.73, "volume": 4437042.0}, {"date": "2025-03-03", "close": 42.67, "volume": 4911056.0}, {"date": "2025-03-04", "close": 41.55, "volume": 5819171.0}, {"date": "2025-03-05", "close": 42.49, "volume": 4822450.0}, {"date": "2025-03-06", "close": 41.6, "volume": 3526978.0}, {"date": "2025-03-07", "close": 42.0, "volume": 3144895.0}, {"date": "2025-03-10", "close": 42.68, "volume": 4298183.0}, {"date": "2025-03-11", "close": 42.3, "volume": 4451471.0}, {"date": "2025-03-12", "close": 42.54, "volume": 3363210.0}, {"date": "2025-03-13", "close": 42.55, "volume": 2511431.0}, {"date": "2025-03-14", "close": 42.83, "volume": 2044311.0}, {"date": "2025-03-17", "close": 43.5, "volume": 3082387.0}, {"date": "2025-03-18", "close": 43.41, "volume": 2832347.0}, {"date": "2025-03-19", "close": 43.75, "volume": 1913989.0}, {"date": "2025-03-20", "close": 44.23, "volume": 1884488.0}, {"date": "2025-03-21", "close": 43.87, "volume": 3269940.0}, {"date": "2025-03-24", "close": 44.26, "volume": 2600232.0}, {"date": "2025-03-25", "close": 44.42, "volume": 2792797.0}, {"date": "2025-03-26", "close": 44.52, "volume": 2624359.0}, {"date": "2025-03-27", "close": 44.36, "volume": 1707492.0}, {"date": "2025-03-28", "close": 44.46, "volume": 2281925.0}, {"date": "2025-03-31", "close": 44.31, "volume": 3803325.0}, {"date": "2025-04-01", "close": 44.57, "volume": 2390646.0}, {"date": "2025-04-02", "close": 45.14, "volume": 2239533.0}, {"date": "2025-04-03", "close": 45.34, "volume": 5855088.0}, {"date": "2025-04-04", "close": 43.35, "volume": 8368371.0}, {"date": "2025-04-07", "close": 41.95, "volume": 7363360.0}, {"date": "2025-04-08", "close": 41.09, "volume": 5119520.0}, {"date": "2025-04-09", "close": 41.77, "volume": 6114955.0}, {"date": "2025-04-10", "close": 41.82, "volume": 5464577.0}, {"date": "2025-04-11", "close": 43.24, "volume": 4538948.0}, {"date": "2025-04-14", "close": 44.02, "volume": 3589638.0}, {"date": "2025-04-15", "close": 44.28, "volume": 3214459.0}, {"date": "2025-04-16", "close": 44.57, "volume": 3983136.0}, {"date": "2025-04-17", "close": 45.37, "volume": 4781068.0}, {"date": "2025-04-21", "close": 44.99, "volume": 3450426.0}, {"date": "2025-04-22", "close": 45.64, "volume": 4460108.0}, {"date": "2025-04-23", "close": 45.61, "volume": 4194415.0}, {"date": "2025-04-24", "close": 46.36, "volume": 5078460.0}, {"date": "2025-04-25", "close": 46.19, "volume": 3621298.0}, {"date": "2025-04-28", "close": 46.64, "volume": 2553324.0}, {"date": "2025-04-29", "close": 46.64, "volume": 2397375.0}, {"date": "2025-04-30", "close": 46.69, "volume": 3312364.0}, {"date": "2025-05-01", "close": 46.48, "volume": 3167043.0}, {"date": "2025-05-02", "close": 46.86, "volume": 3025586.0}, {"date": "2025-05-05", "close": 46.59, "volume": 2395362.0}, {"date": "2025-05-06", "close": 46.16, "volume": 2821380.0}, {"date": "2025-05-07", "close": 46.69, "volume": 2548737.0}, {"date": "2025-05-08", "close": 45.78, "volume": 3833011.0}, {"date": "2025-05-09", "close": 46.1, "volume": 4542264.0}, {"date": "2025-05-12", "close": 44.55, "volume": 7929620.0}, {"date": "2025-05-13", "close": 44.57, "volume": 11784860.0}, {"date": "2025-05-14", "close": 44.87, "volume": 3895132.0}, {"date": "2025-05-15", "close": 44.92, "volume": 3617471.0}, {"date": "2025-05-16", "close": 44.85, "volume": 4018657.0}, {"date": "2025-05-19", "close": 44.94, "volume": 1903928.0}, {"date": "2025-05-20", "close": 45.61, "volume": 4096343.0}, {"date": "2025-05-21", "close": 45.57, "volume": 5951850.0}, {"date": "2025-05-22", "close": 45.17, "volume": 4923739.0}, {"date": "2025-05-23", "close": 46.06, "volume": 5087393.0}, {"date": "2025-05-27", "close": 46.04, "volume": 5139061.0}, {"date": "2025-05-28", "close": 45.57, "volume": 4268276.0}, {"date": "2025-05-29", "close": 45.85, "volume": 2533768.0}, {"date": "2025-05-30", "close": 46.48, "volume": 4106329.0}, {"date": "2025-06-02", "close": 47.16, "volume": 4191119.0}, {"date": "2025-06-03", "close": 47.07, "volume": 3102635.0}, {"date": "2025-06-04", "close": 46.66, "volume": 3839100.0}, {"date": "2025-06-05", "close": 46.87, "volume": 2231909.0}, {"date": "2025-06-06", "close": 46.52, "volume": 2656729.0}, {"date": "2025-06-09", "close": 45.82, "volume": 3472630.0}, {"date": "2025-06-10", "close": 45.85, "volume": 3741088.0}, {"date": "2025-06-11", "close": 45.87, "volume": 3004048.0}, {"date": "2025-06-12", "close": 46.81, "volume": 3059009.0}, {"date": "2025-06-13", "close": 46.67, "volume": 3064222.0}, {"date": "2025-06-16", "close": 45.96, "volume": 3338948.0}, {"date": "2025-06-17", "close": 45.97, "volume": 2513896.0}, {"date": "2025-06-18", "close": 44.98, "volume": 4810655.0}, {"date": "2025-06-20", "close": 44.78, "volume": 6126736.0}, {"date": "2025-06-23", "close": 44.93, "volume": 3023149.0}, {"date": "2025-06-24", "close": 45.04, "volume": 2151262.0}, {"date": "2025-06-25", "close": 44.48, "volume": 3699350.0}, {"date": "2025-06-26", "close": 45.08, "volume": 2709942.0}, {"date": "2025-06-27", "close": 44.78, "volume": 4598735.0}, {"date": "2025-06-30", "close": 45.32, "volume": 3619041.0}, {"date": "2025-07-01", "close": 44.92, "volume": 3517452.0}, {"date": "2025-07-02", "close": 44.78, "volume": 4229745.0}, {"date": "2025-07-03", "close": 44.74, "volume": 1487266.0}, {"date": "2025-07-07", "close": 44.15, "volume": 3691642.0}, {"date": "2025-07-08", "close": 44.2, "volume": 2828729.0}, {"date": "2025-07-09", "close": 43.79, "volume": 2812540.0}, {"date": "2025-07-10", "close": 44.49, "volume": 5153550.0}, {"date": "2025-07-11", "close": 44.55, "volume": 4989528.0}, {"date": "2025-07-14", "close": 45.21, "volume": 3285608.0}, {"date": "2025-07-15", "close": 45.27, "volume": 4307326.0}, {"date": "2025-07-16", "close": 45.25, "volume": 5524478.0}, {"date": "2025-07-17", "close": 44.76, "volume": 3239485.0}, {"date": "2025-07-18", "close": 45.09, "volume": 2634486.0}, {"date": "2025-07-21", "close": 44.59, "volume": 4263064.0}, {"date": "2025-07-22", "close": 45.2, "volume": 5254807.0}, {"date": "2025-07-23", "close": 45.48, "volume": 5879239.0}, {"date": "2025-07-24", "close": 45.46, "volume": 5344696.0}, {"date": "2025-07-25", "close": 44.97, "volume": 4604320.0}, {"date": "2025-07-28", "close": 44.63, "volume": 2854161.0}, {"date": "2025-07-29", "close": 45.08, "volume": 2760131.0}, {"date": "2025-07-30", "close": 44.98, "volume": 2643133.0}, {"date": "2025-07-31", "close": 45.29, "volume": 3490118.0}, {"date": "2025-08-01", "close": 46.2, "volume": 4571180.0}, {"date": "2025-08-04", "close": 46.62, "volume": 2464741.0}, {"date": "2025-08-05", "close": 46.74, "volume": 4258880.0}, {"date": "2025-08-06", "close": 47.01, "volume": 4017623.0}, {"date": "2025-08-07", "close": 47.08, "volume": 3221977.0}, {"date": "2025-08-08", "close": 46.99, "volume": 2387218.0}, {"date": "2025-08-11", "close": 47.49, "volume": 3757050.0}, {"date": "2025-08-12", "close": 47.32, "volume": 3968571.0}, {"date": "2025-08-13", "close": 47.68, "volume": 10222510.0}, {"date": "2025-08-14", "close": 48.18, "volume": 3570082.0}, {"date": "2025-08-15", "close": 47.04, "volume": 4290189.0}, {"date": "2025-08-18", "close": 46.67, "volume": 2543000.0}, {"date": "2025-08-19", "close": 47.19, "volume": 3366706.0}, {"date": "2025-08-20", "close": 48.03, "volume": 4189744.0}, {"date": "2025-08-21", "close": 47.94, "volume": 3823783.0}, {"date": "2025-08-22", "close": 47.97, "volume": 5030264.0}, {"date": "2025-08-25", "close": 47.6, "volume": 4696159.0}, {"date": "2025-08-26", "close": 47.44, "volume": 3285763.0}, {"date": "2025-08-27", "close": 47.61, "volume": 3359774.0}, {"date": "2025-08-28", "close": 47.81, "volume": 2754140.0}, {"date": "2025-08-29", "close": 48.34, "volume": 3529482.0}, {"date": "2025-09-02", "close": 48.3, "volume": 3762404.0}, {"date": "2025-09-03", "close": 48.32, "volume": 2880093.0}, {"date": "2025-09-04", "close": 48.16, "volume": 2616066.0}, {"date": "2025-09-05", "close": 48.26, "volume": 2668598.0}, {"date": "2025-09-08", "close": 48.32, "volume": 2125518.0}, {"date": "2025-09-09", "close": 48.33, "volume": 2634804.0}, {"date": "2025-09-10", "close": 48.59, "volume": 2876895.0}, {"date": "2025-09-11", "close": 48.81, "volume": 1972530.0}, {"date": "2025-09-12", "close": 49.1, "volume": 2011776.0}, {"date": "2025-09-15", "close": 49.06, "volume": 2052349.0}, {"date": "2025-09-16", "close": 48.89, "volume": 4127472.0}, {"date": "2025-09-17", "close": 49.11, "volume": 3646269.0}, {"date": "2025-09-18", "close": 49.12, "volume": 2307525.0}, {"date": "2025-09-19", "close": 49.46, "volume": 3096344.0}, {"date": "2025-09-22", "close": 49.19, "volume": 3259032.0}, {"date": "2025-09-23", "close": 49.6, "volume": 3391575.0}, {"date": "2025-09-24", "close": 49.98, "volume": 4209552.0}, {"date": "2025-09-25", "close": 49.57, "volume": 3944924.0}, {"date": "2025-09-26", "close": 49.59, "volume": 3213106.0}, {"date": "2025-09-29", "close": 49.72, "volume": 2411012.0}, {"date": "2025-09-30", "close": 50.46, "volume": 3686694.0}, {"date": "2025-10-01", "close": 49.59, "volume": 5176313.0}, {"date": "2025-10-02", "close": 49.7, "volume": 3771178.0}, {"date": "2025-10-03", "close": 50.07, "volume": 2570845.0}, {"date": "2025-10-06", "close": 49.77, "volume": 3407774.0}, {"date": "2025-10-07", "close": 49.45, "volume": 2812343.0}, {"date": "2025-10-08", "close": 49.03, "volume": 3484469.0}, {"date": "2025-10-09", "close": 47.99, "volume": 3495264.0}, {"date": "2025-10-10", "close": 47.69, "volume": 3335416.0}, {"date": "2025-10-13", "close": 47.74, "volume": 1597222.0}, {"date": "2025-10-14", "close": 47.52, "volume": 2374015.0}, {"date": "2025-10-15", "close": 47.61, "volume": 2272003.0}, {"date": "2025-10-16", "close": 47.21, "volume": 4134291.0}, {"date": "2025-10-17", "close": 47.08, "volume": 2787399.0}, {"date": "2025-10-20", "close": 47.21, "volume": 2234012.0}, {"date": "2025-10-21", "close": 47.27, "volume": 2794069.0}, {"date": "2025-10-22", "close": 47.71, "volume": 3227042.0}, {"date": "2025-10-23", "close": 47.18, "volume": 3953614.0}, {"date": "2025-10-24", "close": 46.91, "volume": 3508000.0}, {"date": "2025-10-27", "close": 47.27, "volume": 3229754.0}, {"date": "2025-10-28", "close": 47.09, "volume": 3751824.0}, {"date": "2025-10-29", "close": 46.67, "volume": 4137800.0}, {"date": "2025-10-30", "close": 46.98, "volume": 3569920.0}, {"date": "2025-10-31", "close": 46.62, "volume": 3649263.0}, {"date": "2025-11-03", "close": 46.62, "volume": 5886864.0}, {"date": "2025-11-04", "close": 46.39, "volume": 4552099.0}, {"date": "2025-11-05", "close": 46.56, "volume": 5265364.0}, {"date": "2025-11-06", "close": 46.88, "volume": 5700512.0}, {"date": "2025-11-07", "close": 47.71, "volume": 6780090.0}, {"date": "2025-11-10", "close": 47.92, "volume": 4987162.0}, {"date": "2025-11-11", "close": 48.29, "volume": 4253776.0}, {"date": "2025-11-12", "close": 48.71, "volume": 5350244.0}, {"date": "2025-11-13", "close": 48.26, "volume": 12241960.0}, {"date": "2025-11-14", "close": 47.88, "volume": 5799503.0}, {"date": "2025-11-17", "close": 47.75, "volume": 5182118.0}, {"date": "2025-11-18", "close": 48.27, "volume": 5467230.0}, {"date": "2025-11-19", "close": 48.62, "volume": 3071396.0}, {"date": "2025-11-20", "close": 48.3, "volume": 2903463.0}, {"date": "2025-11-21", "close": 47.94, "volume": 4052786.0}, {"date": "2025-11-24", "close": 47.32, "volume": 6289772.0}, {"date": "2025-11-25", "close": 47.56, "volume": 3891909.0}, {"date": "2025-11-26", "close": 48.04, "volume": 2824365.0}, {"date": "2025-11-28", "close": 48.78, "volume": 2097808.0}, {"date": "2025-12-01", "close": 48.89, "volume": 5246317.0}, {"date": "2025-12-02", "close": 48.11, "volume": 5064312.0}, {"date": "2025-12-03", "close": 47.75, "volume": 4870511.0}, {"date": "2025-12-04", "close": 48.14, "volume": 4179824.0}, {"date": "2025-12-05", "close": 48.09, "volume": 4736554.0}, {"date": "2025-12-08", "close": 48.19, "volume": 2682697.0}, {"date": "2025-12-09", "close": 47.54, "volume": 2988124.0}, {"date": "2025-12-10", "close": 47.19, "volume": 3058202.0}, {"date": "2025-12-11", "close": 47.41, "volume": 2448904.0}, {"date": "2025-12-12", "close": 47.55, "volume": 2107273.0}, {"date": "2025-12-15", "close": 47.68, "volume": 1913739.0}, {"date": "2025-12-16", "close": 46.67, "volume": 2959968.0}, {"date": "2025-12-17", "close": 46.94, "volume": 2870213.0}, {"date": "2025-12-18", "close": 46.74, "volume": 2784787.0}, {"date": "2025-12-19", "close": 46.63, "volume": 3569700.0}, {"date": "2025-12-22", "close": 46.83, "volume": 3139220.0}, {"date": "2025-12-23", "close": 47.47, "volume": 2250256.0}, {"date": "2025-12-24", "close": 47.53, "volume": 1208931.0}, {"date": "2025-12-26", "close": 47.53, "volume": 927277.0}, {"date": "2025-12-29", "close": 47.73, "volume": 2207903.0}, {"date": "2025-12-30", "close": 48.05, "volume": 2308123.0}, {"date": "2025-12-31", "close": 47.83, "volume": 2244678.0}, {"date": "2026-01-02", "close": 48.12, "volume": 3117760.0}, {"date": "2026-01-05", "close": 46.58, "volume": 8362413.0}, {"date": "2026-01-06", "close": 45.7, "volume": 8396353.0}, {"date": "2026-01-07", "close": 45.23, "volume": 4661362.0}, {"date": "2026-01-08", "close": 45.29, "volume": 6166186.0}, {"date": "2026-01-09", "close": 45.63, "volume": 4211019.0}, {"date": "2026-01-12", "close": 45.86, "volume": 4903965.0}, {"date": "2026-01-13", "close": 46.34, "volume": 4304810.0}, {"date": "2026-01-14", "close": 46.57, "volume": 5311699.0}, {"date": "2026-01-15", "close": 46.81, "volume": 3198646.0}, {"date": "2026-01-16", "close": 47.59, "volume": 4772482.0}, {"date": "2026-01-20", "close": 47.13, "volume": 6340569.0}, {"date": "2026-01-21", "close": 47.29, "volume": 6388123.0}, {"date": "2026-01-22", "close": 47.48, "volume": 4054961.0}, {"date": "2026-01-23", "close": 48.2, "volume": 4681781.0}, {"date": "2026-01-26", "close": 47.88, "volume": 3702504.0}, {"date": "2026-01-27", "close": 48.02, "volume": 6068392.0}, {"date": "2026-01-28", "close": 48.56, "volume": 9139568.0}, {"date": "2026-01-29", "close": 49.24, "volume": 4171133.0}, {"date": "2026-01-30", "close": 48.84, "volume": 4711466.0}, {"date": "2026-02-02", "close": 48.28, "volume": 6738898.0}, {"date": "2026-02-03", "close": 49.33, "volume": 4956215.0}, {"date": "2026-02-04", "close": 50.16, "volume": 5244439.0}, {"date": "2026-02-05", "close": 50.49, "volume": 4381607.0}, {"date": "2026-02-06", "close": 50.32, "volume": 6638153.0}, {"date": "2026-02-09", "close": 50.63, "volume": 6383547.0}, {"date": "2026-02-10", "close": 51.09, "volume": 4918563.0}, {"date": "2026-02-11", "close": 51.55, "volume": 4477094.0}, {"date": "2026-02-12", "close": 51.84, "volume": 7063954.0}, {"date": "2026-02-13", "close": 53.88, "volume": 20312880.0}, {"date": "2026-02-17", "close": 51.44, "volume": 8027035.0}, {"date": "2026-02-18", "close": 50.89, "volume": 6191940.0}, {"date": "2026-02-19", "close": 51.59, "volume": 6695691.0}, {"date": "2026-02-20", "close": 51.52, "volume": 7223539.0}, {"date": "2026-02-23", "close": 52.35, "volume": 3325618.0}, {"date": "2026-02-24", "close": 52.4, "volume": 2967939.0}, {"date": "2026-02-25", "close": 52.41, "volume": 3106695.0}, {"date": "2026-02-26", "close": 52.25, "volume": 4156592.0}, {"date": "2026-02-27", "close": 53.14, "volume": 7779734.0}, {"date": "2026-03-02", "close": 53.96, "volume": 5903408.0}, {"date": "2026-03-03", "close": 54.33, "volume": 6198800.0}, {"date": "2026-03-04", "close": 54.17, "volume": 4202184.0}, {"date": "2026-03-05", "close": 53.88, "volume": 5079815.0}, {"date": "2026-03-06", "close": 54.06, "volume": 5297986.0}, {"date": "2026-03-09", "close": 53.94, "volume": 4558402.0}, {"date": "2026-03-10", "close": 53.7, "volume": 3749882.0}, {"date": "2026-03-11", "close": 53.64, "volume": 3252000.0}, {"date": "2026-03-12", "close": 53.63, "volume": 3519217.0}, {"date": "2026-03-13", "close": 54.08, "volume": 3744451.0}, {"date": "2026-03-16", "close": 54.54, "volume": 3893503.0}, {"date": "2026-03-17", "close": 54.05, "volume": 3060855.0}, {"date": "2026-03-18", "close": 53.24, "volume": 3580513.0}, {"date": "2026-03-19", "close": 54.07, "volume": 4503070.0}, {"date": "2026-03-20", "close": 53.46, "volume": 6699574.0}, {"date": "2026-03-23", "close": 54.16, "volume": 6396385.0}, {"date": "2026-03-24", "close": 54.44, "volume": 4996743.0}, {"date": "2026-03-25", "close": 54.48, "volume": 4029557.0}, {"date": "2026-03-26", "close": 54.5, "volume": 4107036.0}, {"date": "2026-03-27", "close": 54.58, "volume": 4806573.0}, {"date": "2026-03-30", "close": 54.33, "volume": 6065780.0}, {"date": "2026-03-31", "close": 54.14, "volume": 7429809.0}, {"date": "2026-04-01", "close": 53.65, "volume": 5208355.0}, {"date": "2026-04-02", "close": 54.15, "volume": 4797584.0}, {"date": "2026-04-06", "close": 53.74, "volume": 2628846.0}, {"date": "2026-04-07", "close": 54.38, "volume": 3747402.0}, {"date": "2026-04-08", "close": 54.48, "volume": 4614593.0}, {"date": "2026-04-09", "close": 54.5, "volume": 3555689.0}, {"date": "2026-04-10", "close": 54.32, "volume": 2948315.0}, {"date": "2026-04-13", "close": 53.47, "volume": 3261975.0}, {"date": "2026-04-14", "close": 52.99, "volume": 7405554.0}, {"date": "2026-04-15", "close": 52.61, "volume": 6016412.0}, {"date": "2026-04-16", "close": 52.57, "volume": 5918848.0}, {"date": "2026-04-17", "close": 52.67, "volume": 5544031.0}, {"date": "2026-04-20", "close": 52.24, "volume": 4457648.0}, {"date": "2026-04-21", "close": 51.85, "volume": 3385686.0}, {"date": "2026-04-22", "close": 51.8, "volume": 4567095.0}, {"date": "2026-04-23", "close": 52.5, "volume": 2689418.0}, {"date": "2026-04-24", "close": 53.3, "volume": 4051401.0}, {"date": "2026-04-27", "close": 52.45, "volume": 3215787.0}, {"date": "2026-04-28", "close": 53.04, "volume": 2986083.0}, {"date": "2026-04-29", "close": 53.42, "volume": 3419021.0}, {"date": "2026-04-30", "close": 55.42, "volume": 4257863.0}, {"date": "2026-05-01", "close": 54.83, "volume": 3025164.0}, {"date": "2026-05-04", "close": 54.72, "volume": 4617033.0}, {"date": "2026-05-05", "close": 54.91, "volume": 3592374.0}, {"date": "2026-05-06", "close": 54.2, "volume": 4447089.0}, {"date": "2026-05-07", "close": 53.99, "volume": 4749344.0}, {"date": "2026-05-08", "close": 53.59, "volume": 5074628.0}, {"date": "2026-05-11", "close": 54.46, "volume": 3088720.0}, {"date": "2026-05-12", "close": 54.84, "volume": 2587289.0}, {"date": "2026-05-13", "close": 55.19, "volume": 5645619.0}, {"date": "2026-05-14", "close": 56.22, "volume": 13860310.0}, {"date": "2026-05-15", "close": 55.31, "volume": 3884111.0}, {"date": "2026-05-18", "close": 56.37, "volume": 3264135.0}, {"date": "2026-05-19", "close": 56.79, "volume": 10390260.0}, {"date": "2026-05-20", "close": 57.08, "volume": 6893124.0}, {"date": "2026-05-21", "close": 57.79, "volume": 4012060.0}, {"date": "2026-05-22", "close": 58.04, "volume": 4463810.0}, {"date": "2026-05-26", "close": 57.01, "volume": 3516918.0}, {"date": "2026-05-27", "close": 56.15, "volume": 3262608.0}, {"date": "2026-05-28", "close": 55.56, "volume": 3482627.0}, {"date": "2026-05-29", "close": 54.74, "volume": 6736669.0}, {"date": "2026-06-01", "close": 54.93, "volume": 5697324.0}, {"date": "2026-06-02", "close": 56.32, "volume": 2766624.0}, {"date": "2026-06-03", "close": 55.81, "volume": 3526033.0}, {"date": "2026-06-04", "close": 56.74, "volume": 4521381.0}, {"date": "2026-06-05", "close": 56.31, "volume": 2637038.0}, {"date": "2026-06-08", "close": 55.33, "volume": 4451458.0}, {"date": "2026-06-09", "close": 55.54, "volume": 3161735.0}, {"date": "2026-06-10", "close": 56.44, "volume": 4365465.0}, {"date": "2026-06-11", "close": 56.46, "volume": 4145276.0}, {"date": "2026-06-12", "close": 56.5, "volume": 3150037.0}, {"date": "2026-06-15", "close": 55.94, "volume": 3179201.0}, {"date": "2026-06-16", "close": 55.68, "volume": 3982329.0}, {"date": "2026-06-17", "close": 54.47, "volume": 3929262.0}, {"date": "2026-06-18", "close": 54.55, "volume": 4559795.0}, {"date": "2026-06-22", "close": 54.8, "volume": 2757216.0}, {"date": "2026-06-23", "close": 55.74, "volume": 2710784.0}, {"date": "2026-06-24", "close": 55.29, "volume": 3092444.0}, {"date": "2026-06-25", "close": 56.19, "volume": 2434483.0}, {"date": "2026-06-26", "close": 56.24, "volume": 4866447.0}, {"date": "2026-06-29", "close": 55.4, "volume": 5354770.0}, {"date": "2026-06-30", "close": 54.21, "volume": 3988070.0}, {"date": "2026-07-01", "close": 53.29, "volume": 2266901.0}, {"date": "2026-07-02", "close": 54.08, "volume": 3879949.0}, {"date": "2026-07-06", "close": 53.47, "volume": 7131205.0}, {"date": "2026-07-07", "close": 55.05, "volume": 5637925.0}, {"date": "2026-07-08", "close": 55.07, "volume": 5830850.0}, {"date": "2026-07-09", "close": 54.59, "volume": 5308467.0}, {"date": "2026-07-10", "close": 54.66, "volume": 2330880.0}, {"date": "2026-07-13", "close": 55.07, "volume": 2405569.0}, {"date": "2026-07-14", "close": 55.89, "volume": 2512964.0}, {"date": "2026-07-15", "close": 56.15, "volume": 3039335.0}, {"date": "2026-07-16", "close": 56.46, "volume": 2851585.0}, {"date": "2026-07-17", "close": 56.71, "volume": 2733856.0}, {"date": "2026-07-20", "close": 55.73, "volume": 2681929.0}, {"date": "2026-07-21", "close": 55.46, "volume": 3383947.0}, {"date": "2026-07-22", "close": 56.25, "volume": 1932460.0}, {"date": "2026-07-23", "close": 56.4, "volume": 2864094.0}, {"date": "2026-07-24", "close": 56.86, "volume": 2749387.0}, {"date": "2026-07-27", "close": 55.35, "volume": 3027544.0}, {"date": "2026-07-28", "close": 55.25, "volume": 2706821.0}, {"date": "2026-07-29", "close": 55.14, "volume": 3100327.0}, {"date": "2026-07-30", "close": 55.43, "volume": 3625496.0}, {"date": "2026-07-31", "close": 54.46, "volume": 4497186.0}, {"date": "2026-08-03", "close": 54.1, "volume": 2653330.0}, {"date": "2026-08-04", "close": 53.41, "volume": 8597505.0}, {"date": "2026-08-05", "close": 51.94, "volume": 8819612.0}, {"date": "2026-08-06", "close": 51.7, "volume": 7471986.0}, {"date": "2026-08-07", "close": 51.28, "volume": 7322687.0}], "refreshing": true}