{"ticker": "EXC", "overview": {"cik": "1109357", "ticker": "EXC", "name": "EXELON CORP", "industry": "Electric & Other Services Combined", "country": "United States", "sic": "4931", "announcements": [{"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001109357-26-000080", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001109357-26-000077", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001938", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001973105-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001972789-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001621713-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001225760-26-000008", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001109357-26-000067", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001109357-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001109357-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001109357-26-000053", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000477", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001813403-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001973105-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001199306-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001972789-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001296796-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001228853-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001621713-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001225760-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000267", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001109357-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001813403-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001973105-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001199306-26-000004", "price_sensitive": false}]}, "description": "EXELON CORP trades as EXC on the NASDAQ and is registered in the United States, classified under Electric & Other Services Combined (SIC 4931). Privy Trades holds 15 insider filings for the company. The most recent filing on record is dated 8 July 2026.", "exchange": "NASDAQ", "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": "EXC", "has_prices": true, "as_of": "2026-08-07", "last": 45.61, "prev_close": 45.32, "change": 0.28999999999999915, "change_pct": 0.006398940864960264, "session_volume": 6992728.0, "vwap_5": 45.65392647809822, "vwap_20": 46.298364919488975, "vwap_60": 46.05536612346241, "vwap_250": 46.04038830859901, "high_52w": 50.29, "low_52w": 42.9, "avg_volume_20": 8607017.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-001938", "src": "13DG", "ticker": "EXC", "cik": "1109357", "company": "EXELON CORP", "company_raw": "EXELON CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "BlackRock, Inc. moves to a 10.1% passive stake in EXC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001938-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0002100119-26-000477", "src": "13DG", "ticker": "EXC", "cik": "1109357", "company": "EXELON CORP", "company_raw": "EXELON CORP", "who": "Exelon Corp", "who_key": "EXELON CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "EXELON CORP crosses 5% of EXC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1109357/0002100119-26-000477-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13DG-0002100121-26-000267", "src": "13DG", "ticker": "EXC", "cik": "1109357", "company": "EXELON CORP", "company_raw": "EXELON CORP", "who": "Exelon Corp", "who_key": "EXELON CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "EXELON CORP crosses 5% of EXC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1109357/0002100121-26-000267-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "HOUSE-2025-20033446-T168", "src": "CONGRESS", "ticker": "EXC", "cik": "", "company": "EXELON CORP", "company_raw": "F S: New\nS O: Charles Schwab 401K > Schwab 893\nSP Exelon Corporation", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads EXC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529419}, {"id": "HOUSE-2025-20033446-T169", "src": "CONGRESS", "ticker": "EXC", "cik": "", "company": "EXELON CORP", "company_raw": "F S: New\nS O: Charles Schwab 401K > Schwab 893\nSP Exelon Corporation", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads EXC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530859}, {"id": "HOUSE-2025-20033446-T170", "src": "CONGRESS", "ticker": "EXC", "cik": "", "company": "EXELON CORP", "company_raw": ": New\nS O: Charles Schwab Brokerage Account 924\nSP Exelon Corporation", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds EXC to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530859}, {"id": "HOUSE-2025-20033314-T3", "src": "CONGRESS", "ticker": "EXC", "cik": "", "company": "EXELON CORP", "company_raw": "T]\nP 10/09/202510/10/2025$1,001 - $15,000\nF S: New\nExelon Corporation", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Marjorie Taylor Greene picks up EXC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033314.pdf", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552459}, {"id": "HOUSE-2025-20030996-T1", "src": "CONGRESS", "ticker": "EXC", "cik": "", "company": "EXELON CORP", "company_raw": "T]\nP 08/28/202508/29/2025$1,001 - $15,000\nF S: New\nExelon Corporation", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "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": "Capitol Hill trade: Hon. Marjorie Taylor Greene picks up EXC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030996.pdf", "trade_date": "2025-08-28", "timestamp": "2025-08-28", "mins": 621579}, {"id": "HOUSE-2025-20030891-T238", "src": "CONGRESS", "ticker": "EXC", "cik": "", "company": "EXELON CORP", "company_raw": ": New\nS O: Charles Schwab Brokerage Account 924\nSP Exelon Corporation", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds EXC to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725259}, {"id": "HOUSE-2023-20023404-T155", "src": "CONGRESS", "ticker": "EXC", "cik": "", "company": "EXELON CORP", "company_raw": "Daniel Goldman Grandchildren 1986 Trust > TACS R3K\nExelon Corporation", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman sells EXC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741899}, {"id": "HOUSE-2023-20023019-T1", "src": "CONGRESS", "ticker": "EXC", "cik": "", "company": "EXELON CORP", "company_raw": "sale- remaining shares gifted to family member\nJT Exelon Corporation", "who": "Hon. Mary Gay Scanlon", "who_key": "Hon. Mary Gay Scanlon", "role": "House \u00b7 PA05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mary Gay Scanlon offloads EXC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023019.pdf", "trade_date": "2023-05-23", "timestamp": "2023-05-23", "mins": 1813899}, {"id": "HOUSE-2023-20022653-T96", "src": "CONGRESS", "ticker": "EXC", "cik": "", "company": "EXELON CORP", "company_raw": "Daniel Goldman Grandchildren 1986 Trust > TACS R3K\nExelon Corporation", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman files a buy in EXC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926219}, {"id": "SENATE-efda208f8afc48d9938e5cb8e6bfc988-4", "src": "CONGRESS", "ticker": "EXC", "cik": "", "company": "EXELON CORP", "company_raw": "Exelon Corporation", "who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Hoeven files a buy in EXC ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/efda208f-8afc-48d9-938e-5cb8e6bfc988/", "trade_date": "2019-11-04", "timestamp": "2019-11-04", "mins": 3680139}, {"id": "SENATE-07a7470cae504a378c10cf1c59a69674-54", "src": "CONGRESS", "ticker": "EXC", "cik": "", "company": "EXELON CORP", "company_raw": "Exelon Corporation", "who": "Sen. Patty Murray", "who_key": "Sen. Patty Murray", "role": "Murray, Patty (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. Patty Murray offloads EXC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/07a7470c-ae50-4a37-8c10-cf1c59a69674/", "trade_date": "2017-06-15", "timestamp": "2017-06-15", "mins": 4935819}, {"id": "SENATE-66856e4d4c3b45dc8babba2c28323d5d-50", "src": "CONGRESS", "ticker": "EXC", "cik": "", "company": "EXELON CORP", "company_raw": "Exelon Corporation", "who": "Sen. Patty Murray", "who_key": "Sen. Patty Murray", "role": "Murray, Patty (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. Patty Murray files a buy in EXC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/66856e4d-4c3b-45dc-8bab-ba2c28323d5d/", "trade_date": "2017-03-16", "timestamp": "2017-03-16", "mins": 5066859}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-001938", "src": "13DG", "ticker": "EXC", "cik": "1109357", "company": "EXELON CORP", "company_raw": "EXELON CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "BlackRock, Inc. moves to a 10.1% passive stake in EXC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001938-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0002100119-26-000477", "src": "13DG", "ticker": "EXC", "cik": "1109357", "company": "EXELON CORP", "company_raw": "EXELON CORP", "who": "Exelon Corp", "who_key": "EXELON CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "EXELON CORP crosses 5% of EXC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1109357/0002100119-26-000477-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13DG-0002100121-26-000267", "src": "13DG", "ticker": "EXC", "cik": "1109357", "company": "EXELON CORP", "company_raw": "EXELON CORP", "who": "Exelon Corp", "who_key": "EXELON CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "EXELON CORP crosses 5% of EXC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1109357/0002100121-26-000267-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Exelon Corporation - Common Stock", "new_value": "EXELON CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001109357", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001109357", "applied": 1, "detected_at": "2026-10-24T10:54:19.847501"}]}, "key_people": [{"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 0, "net": 50001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2019-11-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/efda208f-8afc-48d9-938e-5cb8e6bfc988/"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2019-11-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/efda208f-8afc-48d9-938e-5cb8e6bfc988/"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 0, "net": 16002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-10-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033314.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-08-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030996.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-10-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033314.pdf"}}, {"who": "Hon. Mary Gay Scanlon", "who_key": "Hon. Mary Gay Scanlon", "role": "House \u00b7 PA05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-05-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023019.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-05-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023019.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Sen. Patty Murray", "who_key": "Sen. Patty Murray", "role": "Murray, Patty (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2017-06-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07a7470c-ae50-4a37-8c10-cf1c59a69674/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-03-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/66856e4d-4c3b-45dc-8bab-ba2c28323d5d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2017-06-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07a7470c-ae50-4a37-8c10-cf1c59a69674/"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001109357-26-000080", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001109357-26-000077", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001938", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001973105-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001972789-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001621713-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001225760-26-000008", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001109357-26-000067", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001109357-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001109357-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001109357-26-000053", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000477", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001813403-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001973105-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001199306-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001972789-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001296796-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001228853-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001621713-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001225760-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000267", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001109357-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001813403-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001973105-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001199306-26-000004", "price_sensitive": false}], "performance": {"ticker": "EXC", "has_prices": true, "summary": {"n": 7, "avg": 0.19557987452641892, "win_rate": 0.7142857142857143, "best": 0.7853927394289563, "worst": -0.04641438427764999, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 47.07, "return": -0.031017633312088396}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-10-15", "score": 0.0, "ref_price": 47.83, "return": -0.04641438427764999}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 15001.0, "date": "2025-08-28", "score": 0.0, "ref_price": 43.76, "return": 0.04227605118829985}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 42.39, "return": 0.0759613116301014}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 41.49, "return": 0.09930103639431181}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2019-11-04", "score": 0.0, "ref_price": 31.5955, "return": 0.44356000063300144}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 25.5462, "return": 0.7853927394289563}]}, "price_series": [{"date": "2016-08-08", "close": 25.6385, "volume": 5399371.0}, {"date": "2016-08-09", "close": 25.4539, "volume": 4427260.0}, {"date": "2016-08-10", "close": 25.2267, "volume": 7975168.0}, {"date": "2016-08-11", "close": 24.7155, "volume": 10155400.0}, {"date": "2016-08-12", "close": 24.8078, "volume": 8397639.0}, {"date": "2016-08-15", "close": 24.5877, "volume": 4053243.0}, {"date": "2016-08-16", "close": 24.3037, "volume": 5527415.0}, {"date": "2016-08-17", "close": 24.5522, "volume": 6249005.0}, {"date": "2016-08-18", "close": 24.6445, "volume": 6161599.0}, {"date": "2016-08-19", "close": 24.4031, "volume": 4797401.0}, {"date": "2016-08-22", "close": 24.4457, "volume": 2267346.0}, {"date": "2016-08-23", "close": 24.5593, "volume": 4156319.0}, {"date": "2016-08-24", "close": 24.6445, "volume": 3634879.0}, {"date": "2016-08-25", "close": 24.5025, "volume": 2706981.0}, {"date": "2016-08-26", "close": 24.0694, "volume": 3669707.0}, {"date": "2016-08-29", "close": 24.1759, "volume": 3441406.0}, {"date": "2016-08-30", "close": 24.0055, "volume": 3169381.0}, {"date": "2016-08-31", "close": 24.1404, "volume": 3947480.0}, {"date": "2016-09-01", "close": 24.0055, "volume": 4717413.0}, {"date": "2016-09-02", "close": 24.1901, "volume": 3300076.0}, {"date": "2016-09-06", "close": 24.4599, "volume": 3509111.0}, {"date": "2016-09-07", "close": 24.538, "volume": 2937237.0}, {"date": "2016-09-08", "close": 24.7368, "volume": 3387128.0}, {"date": "2016-09-09", "close": 23.7144, "volume": 5262667.0}, {"date": "2016-09-12", "close": 23.8777, "volume": 6809089.0}, {"date": "2016-09-13", "close": 23.4659, "volume": 5951568.0}, {"date": "2016-09-14", "close": 23.5156, "volume": 5006427.0}, {"date": "2016-09-15", "close": 23.8919, "volume": 5018787.0}, {"date": "2016-09-16", "close": 24.0197, "volume": 7247794.0}, {"date": "2016-09-19", "close": 24.254, "volume": 2903255.0}, {"date": "2016-09-20", "close": 24.0765, "volume": 6034775.0}, {"date": "2016-09-21", "close": 24.7439, "volume": 5209309.0}, {"date": "2016-09-22", "close": 25.0066, "volume": 4484009.0}, {"date": "2016-09-23", "close": 24.7084, "volume": 3946638.0}, {"date": "2016-09-26", "close": 24.7226, "volume": 3545719.0}, {"date": "2016-09-27", "close": 24.2682, "volume": 4763498.0}, {"date": "2016-09-28", "close": 24.1475, "volume": 4405793.0}, {"date": "2016-09-29", "close": 23.6363, "volume": 5312295.0}, {"date": "2016-09-30", "close": 23.6363, "volume": 5529784.0}, {"date": "2016-10-03", "close": 23.2671, "volume": 5005935.0}, {"date": "2016-10-04", "close": 22.621, "volume": 5729058.0}, {"date": "2016-10-05", "close": 22.8127, "volume": 7851680.0}, {"date": "2016-10-06", "close": 22.763, "volume": 3880660.0}, {"date": "2016-10-07", "close": 22.8482, "volume": 4577675.0}, {"date": "2016-10-10", "close": 23.0754, "volume": 2473484.0}, {"date": "2016-10-11", "close": 22.8269, "volume": 4751385.0}, {"date": "2016-10-12", "close": 23.0825, "volume": 4361850.0}, {"date": "2016-10-13", "close": 23.3239, "volume": 6366649.0}, {"date": "2016-10-14", "close": 23.2174, "volume": 4521006.0}, {"date": "2016-10-17", "close": 23.2529, "volume": 3133948.0}, {"date": "2016-10-18", "close": 23.4943, "volume": 3726268.0}, {"date": "2016-10-19", "close": 23.3452, "volume": 3761266.0}, {"date": "2016-10-20", "close": 23.3168, "volume": 3584916.0}, {"date": "2016-10-21", "close": 23.0754, "volume": 3905431.0}, {"date": "2016-10-24", "close": 23.1819, "volume": 3727665.0}, {"date": "2016-10-25", "close": 23.3594, "volume": 4430509.0}, {"date": "2016-10-26", "close": 23.615, "volume": 5789519.0}, {"date": "2016-10-27", "close": 23.6221, "volume": 4954383.0}, {"date": "2016-10-28", "close": 23.5937, "volume": 5195611.0}, {"date": "2016-10-31", "close": 24.1901, "volume": 7058021.0}, {"date": "2016-11-01", "close": 23.615, "volume": 5438596.0}, {"date": "2016-11-02", "close": 23.2174, "volume": 5310738.0}, {"date": "2016-11-03", "close": 23.2742, "volume": 3262688.0}, {"date": "2016-11-04", "close": 23.2103, "volume": 3392767.0}, {"date": "2016-11-07", "close": 23.7286, "volume": 4440616.0}, {"date": "2016-11-08", "close": 23.899, "volume": 4298803.0}, {"date": "2016-11-09", "close": 22.7701, "volume": 9113128.0}, {"date": "2016-11-10", "close": 21.4353, "volume": 16608240.0}, {"date": "2016-11-11", "close": 21.3004, "volume": 9987675.0}, {"date": "2016-11-14", "close": 21.8471, "volume": 12622410.0}, {"date": "2016-11-15", "close": 22.7701, "volume": 12255860.0}, {"date": "2016-11-16", "close": 22.4364, "volume": 5090550.0}, {"date": "2016-11-17", "close": 22.3583, "volume": 4103916.0}, {"date": "2016-11-18", "close": 22.5287, "volume": 6011242.0}, {"date": "2016-11-21", "close": 23.0612, "volume": 5358349.0}, {"date": "2016-11-22", "close": 23.047, "volume": 7001802.0}, {"date": "2016-11-23", "close": 22.9405, "volume": 4333652.0}, {"date": "2016-11-25", "close": 23.1322, "volume": 1779125.0}, {"date": "2016-11-28", "close": 23.7073, "volume": 6826468.0}, {"date": "2016-11-29", "close": 23.899, "volume": 6590174.0}, {"date": "2016-11-30", "close": 23.0825, "volume": 8384126.0}, {"date": "2016-12-01", "close": 22.8411, "volume": 8698786.0}, {"date": "2016-12-02", "close": 23.4375, "volume": 7811789.0}, {"date": "2016-12-05", "close": 23.6576, "volume": 6736401.0}, {"date": "2016-12-06", "close": 23.4659, "volume": 5639378.0}, {"date": "2016-12-07", "close": 23.8067, "volume": 5509283.0}, {"date": "2016-12-08", "close": 24.2824, "volume": 6403196.0}, {"date": "2016-12-09", "close": 24.7794, "volume": 10118840.0}, {"date": "2016-12-12", "close": 24.5025, "volume": 6497072.0}, {"date": "2016-12-13", "close": 25.177, "volume": 9355929.0}, {"date": "2016-12-14", "close": 24.9143, "volume": 10511830.0}, {"date": "2016-12-15", "close": 25.3687, "volume": 9980790.0}, {"date": "2016-12-16", "close": 25.3616, "volume": 10926470.0}, {"date": "2016-12-19", "close": 25.3829, "volume": 5005285.0}, {"date": "2016-12-20", "close": 25.177, "volume": 5630159.0}, {"date": "2016-12-21", "close": 24.9498, "volume": 7947777.0}, {"date": "2016-12-22", "close": 25.0705, "volume": 11759610.0}, {"date": "2016-12-23", "close": 25.0634, "volume": 4878424.0}, {"date": "2016-12-27", "close": 25.1344, "volume": 5649734.0}, {"date": "2016-12-28", "close": 24.9924, "volume": 3423921.0}, {"date": "2016-12-29", "close": 25.3616, "volume": 4074184.0}, {"date": "2016-12-30", "close": 25.1983, "volume": 3487120.0}, {"date": "2017-01-03", "close": 24.9853, "volume": 7296172.0}, {"date": "2017-01-04", "close": 25.1983, "volume": 6651754.0}, {"date": "2017-01-05", "close": 25.2054, "volume": 5148930.0}, {"date": "2017-01-06", "close": 25.6172, "volume": 6322901.0}, {"date": "2017-01-09", "close": 25.0421, "volume": 4656135.0}, {"date": "2017-01-10", "close": 24.893, "volume": 5329444.0}, {"date": "2017-01-11", "close": 25.1273, "volume": 7248196.0}, {"date": "2017-01-12", "close": 25.1628, "volume": 3591533.0}, {"date": "2017-01-13", "close": 25.1628, "volume": 5052922.0}, {"date": "2017-01-17", "close": 25.4752, "volume": 3931725.0}, {"date": "2017-01-18", "close": 25.3545, "volume": 3016304.0}, {"date": "2017-01-19", "close": 25.3758, "volume": 5024599.0}, {"date": "2017-01-20", "close": 25.4184, "volume": 5318136.0}, {"date": "2017-01-23", "close": 25.0634, "volume": 3636855.0}, {"date": "2017-01-24", "close": 24.9427, "volume": 5209126.0}, {"date": "2017-01-25", "close": 25.0989, "volume": 3905911.0}, {"date": "2017-01-26", "close": 25.0563, "volume": 4521790.0}, {"date": "2017-01-27", "close": 24.9072, "volume": 3247176.0}, {"date": "2017-01-30", "close": 24.8788, "volume": 6187282.0}, {"date": "2017-01-31", "close": 25.4752, "volume": 8092719.0}, {"date": "2017-02-01", "close": 25.1699, "volume": 6461018.0}, {"date": "2017-02-02", "close": 25.4326, "volume": 3924515.0}, {"date": "2017-02-03", "close": 25.4042, "volume": 4284444.0}, {"date": "2017-02-06", "close": 25.4255, "volume": 4029880.0}, {"date": "2017-02-07", "close": 25.5675, "volume": 3843896.0}, {"date": "2017-02-08", "close": 25.0137, "volume": 9603845.0}, {"date": "2017-02-09", "close": 24.7439, "volume": 7607678.0}, {"date": "2017-02-10", "close": 24.8646, "volume": 7374140.0}, {"date": "2017-02-13", "close": 24.9214, "volume": 4848784.0}, {"date": "2017-02-14", "close": 25.106, "volume": 5540773.0}, {"date": "2017-02-15", "close": 25.0066, "volume": 4043727.0}, {"date": "2017-02-16", "close": 25.1486, "volume": 3508424.0}, {"date": "2017-02-17", "close": 25.2622, "volume": 4952793.0}, {"date": "2017-02-21", "close": 25.5036, "volume": 4476553.0}, {"date": "2017-02-22", "close": 25.3403, "volume": 4302347.0}, {"date": "2017-02-23", "close": 25.5462, "volume": 5224872.0}, {"date": "2017-02-24", "close": 26.3982, "volume": 8184569.0}, {"date": "2017-02-27", "close": 25.9651, "volume": 4553199.0}, {"date": "2017-02-28", "close": 26.0645, "volume": 6048317.0}, {"date": "2017-03-01", "close": 25.6101, "volume": 4748836.0}, {"date": "2017-03-02", "close": 25.8586, "volume": 4467944.0}, {"date": "2017-03-03", "close": 25.7876, "volume": 3186531.0}, {"date": "2017-03-06", "close": 25.6101, "volume": 3668195.0}, {"date": "2017-03-07", "close": 25.6527, "volume": 4397779.0}, {"date": "2017-03-08", "close": 25.3616, "volume": 3954861.0}, {"date": "2017-03-09", "close": 25.4042, "volume": 3319207.0}, {"date": "2017-03-10", "close": 25.5391, "volume": 3525877.0}, {"date": "2017-03-13", "close": 25.5178, "volume": 2899338.0}, {"date": "2017-03-14", "close": 25.3048, "volume": 2925972.0}, {"date": "2017-03-15", "close": 25.7592, "volume": 5205215.0}, {"date": "2017-03-16", "close": 25.5462, "volume": 3584464.0}, {"date": "2017-03-17", "close": 25.5675, "volume": 8375820.0}, {"date": "2017-03-20", "close": 25.2551, "volume": 3690296.0}, {"date": "2017-03-21", "close": 25.532, "volume": 5446610.0}, {"date": "2017-03-22", "close": 25.7734, "volume": 5440146.0}, {"date": "2017-03-23", "close": 25.532, "volume": 6282744.0}, {"date": "2017-03-24", "close": 25.6456, "volume": 3605565.0}, {"date": "2017-03-27", "close": 25.4468, "volume": 2349314.0}, {"date": "2017-03-28", "close": 25.3261, "volume": 5913161.0}, {"date": "2017-03-29", "close": 25.5107, "volume": 4624209.0}, {"date": "2017-03-30", "close": 25.3474, "volume": 4002134.0}, {"date": "2017-03-31", "close": 25.5462, "volume": 7149268.0}, {"date": "2017-04-03", "close": 25.4326, "volume": 4660366.0}, {"date": "2017-04-04", "close": 25.6598, "volume": 5037817.0}, {"date": "2017-04-05", "close": 25.603, "volume": 4620045.0}, {"date": "2017-04-06", "close": 25.7521, "volume": 5709665.0}, {"date": "2017-04-07", "close": 25.5391, "volume": 6055370.0}, {"date": "2017-04-10", "close": 25.4255, "volume": 5195889.0}, {"date": "2017-04-11", "close": 25.6598, "volume": 5238489.0}, {"date": "2017-04-12", "close": 25.6953, "volume": 4755740.0}, {"date": "2017-04-13", "close": 25.5391, "volume": 3607320.0}, {"date": "2017-04-17", "close": 25.4894, "volume": 3149840.0}, {"date": "2017-04-18", "close": 25.4042, "volume": 4456701.0}, {"date": "2017-04-19", "close": 25.177, "volume": 4743741.0}, {"date": "2017-04-20", "close": 24.8859, "volume": 4361989.0}, {"date": "2017-04-21", "close": 24.8717, "volume": 4469740.0}, {"date": "2017-04-24", "close": 25.2054, "volume": 4021229.0}, {"date": "2017-04-25", "close": 24.9072, "volume": 5341048.0}, {"date": "2017-04-26", "close": 24.7794, "volume": 4037690.0}, {"date": "2017-04-27", "close": 24.7368, "volume": 3901630.0}, {"date": "2017-04-28", "close": 24.5877, "volume": 4112349.0}, {"date": "2017-05-01", "close": 24.3747, "volume": 4269066.0}, {"date": "2017-05-02", "close": 24.467, "volume": 4842543.0}, {"date": "2017-05-03", "close": 24.1262, "volume": 6640380.0}, {"date": "2017-05-04", "close": 24.1759, "volume": 7008920.0}, {"date": "2017-05-05", "close": 24.3818, "volume": 4030105.0}, {"date": "2017-05-08", "close": 24.325, "volume": 4791762.0}, {"date": "2017-05-09", "close": 23.8493, "volume": 5081724.0}, {"date": "2017-05-10", "close": 23.97, "volume": 6002489.0}, {"date": "2017-05-11", "close": 23.7854, "volume": 7576166.0}, {"date": "2017-05-12", "close": 24.2327, "volume": 6341512.0}, {"date": "2017-05-15", "close": 24.6374, "volume": 7351456.0}, {"date": "2017-05-16", "close": 24.5025, "volume": 6011490.0}, {"date": "2017-05-17", "close": 24.7439, "volume": 7043083.0}, {"date": "2017-05-18", "close": 24.9072, "volume": 7903097.0}, {"date": "2017-05-19", "close": 24.893, "volume": 6212874.0}, {"date": "2017-05-22", "close": 25.2267, "volume": 5684386.0}, {"date": "2017-05-23", "close": 25.1131, "volume": 10758710.0}, {"date": "2017-05-24", "close": 25.4255, "volume": 7918364.0}, {"date": "2017-05-25", "close": 25.5817, "volume": 4420724.0}, {"date": "2017-05-26", "close": 25.4326, "volume": 5699892.0}, {"date": "2017-05-30", "close": 25.603, "volume": 3836713.0}, {"date": "2017-05-31", "close": 25.7805, "volume": 6339322.0}, {"date": "2017-06-01", "close": 26.0787, "volume": 4479546.0}, {"date": "2017-06-02", "close": 25.9864, "volume": 3311739.0}, {"date": "2017-06-05", "close": 26.0077, "volume": 4369804.0}, {"date": "2017-06-06", "close": 26.0503, "volume": 4482759.0}, {"date": "2017-06-07", "close": 25.9935, "volume": 3950124.0}, {"date": "2017-06-08", "close": 25.8444, "volume": 4116527.0}, {"date": "2017-06-09", "close": 26.0006, "volume": 4057913.0}, {"date": "2017-06-12", "close": 25.9012, "volume": 5442005.0}, {"date": "2017-06-13", "close": 25.9509, "volume": 3980724.0}, {"date": "2017-06-14", "close": 26.0503, "volume": 3140768.0}, {"date": "2017-06-15", "close": 26.1426, "volume": 3228382.0}, {"date": "2017-06-16", "close": 26.3272, "volume": 5540407.0}, {"date": "2017-06-19", "close": 26.1568, "volume": 3879380.0}, {"date": "2017-06-20", "close": 26.1923, "volume": 3970964.0}, {"date": "2017-06-21", "close": 26.0361, "volume": 3445128.0}, {"date": "2017-06-22", "close": 26.029, "volume": 4253469.0}, {"date": "2017-06-23", "close": 25.9154, "volume": 4374746.0}, {"date": "2017-06-26", "close": 26.4196, "volume": 4874061.0}, {"date": "2017-06-27", "close": 26.1, "volume": 3978813.0}, {"date": "2017-06-28", "close": 25.6953, "volume": 4919260.0}, {"date": "2017-06-29", "close": 25.4468, "volume": 4828837.0}, {"date": "2017-06-30", "close": 25.6101, "volume": 4505762.0}, {"date": "2017-07-03", "close": 25.4468, "volume": 2314238.0}, {"date": "2017-07-05", "close": 25.2196, "volume": 4002960.0}, {"date": "2017-07-06", "close": 25.3332, "volume": 5980475.0}, {"date": "2017-07-07", "close": 25.2622, "volume": 4300791.0}, {"date": "2017-07-10", "close": 25.39, "volume": 4393236.0}, {"date": "2017-07-11", "close": 25.3616, "volume": 4268862.0}, {"date": "2017-07-12", "close": 25.6101, "volume": 3481417.0}, {"date": "2017-07-13", "close": 25.3616, "volume": 3468368.0}, {"date": "2017-07-14", "close": 25.603, "volume": 3072777.0}, {"date": "2017-07-17", "close": 26.2917, "volume": 7359873.0}, {"date": "2017-07-18", "close": 26.384, "volume": 4829224.0}, {"date": "2017-07-19", "close": 26.5474, "volume": 3317967.0}, {"date": "2017-07-20", "close": 26.6965, "volume": 3326656.0}, {"date": "2017-07-21", "close": 26.6113, "volume": 4373348.0}, {"date": "2017-07-24", "close": 26.4125, "volume": 4814114.0}, {"date": "2017-07-25", "close": 26.2846, "volume": 3904290.0}, {"date": "2017-07-26", "close": 26.7533, "volume": 4667900.0}, {"date": "2017-07-27", "close": 26.9734, "volume": 5253671.0}, {"date": "2017-07-28", "close": 27.2645, "volume": 5686790.0}, {"date": "2017-07-31", "close": 27.2219, "volume": 8144584.0}, {"date": "2017-08-01", "close": 27.371, "volume": 6327714.0}, {"date": "2017-08-02", "close": 27.2787, "volume": 6033368.0}, {"date": "2017-08-03", "close": 27.2929, "volume": 3869801.0}, {"date": "2017-08-04", "close": 27.1012, "volume": 3888697.0}, {"date": "2017-08-07", "close": 27.1367, "volume": 2558561.0}, {"date": "2017-08-08", "close": 27.1296, "volume": 3390920.0}, {"date": "2017-08-09", "close": 26.7675, "volume": 5622888.0}, {"date": "2017-08-10", "close": 26.7959, "volume": 3928153.0}, {"date": "2017-08-11", "close": 26.6255, "volume": 3652964.0}, {"date": "2017-08-14", "close": 26.6965, "volume": 2775252.0}, {"date": "2017-08-15", "close": 26.8669, "volume": 4521508.0}, {"date": "2017-08-16", "close": 27.0728, "volume": 4175308.0}, {"date": "2017-08-17", "close": 26.6965, "volume": 3588294.0}, {"date": "2017-08-18", "close": 26.9734, "volume": 3853849.0}, {"date": "2017-08-21", "close": 26.9521, "volume": 3088404.0}, {"date": "2017-08-22", "close": 27.1438, "volume": 1899269.0}, {"date": "2017-08-23", "close": 27.2077, "volume": 2752448.0}, {"date": "2017-08-24", "close": 27.2219, "volume": 5958665.0}, {"date": "2017-08-25", "close": 27.1935, "volume": 3193260.0}, {"date": "2017-08-28", "close": 27.1722, "volume": 3883171.0}, {"date": "2017-08-29", "close": 27.1367, "volume": 2429776.0}, {"date": "2017-08-30", "close": 26.8669, "volume": 4002276.0}, {"date": "2017-08-31", "close": 26.8882, "volume": 6435502.0}, {"date": "2017-09-01", "close": 26.6539, "volume": 5859222.0}, {"date": "2017-09-05", "close": 26.6965, "volume": 6423655.0}, {"date": "2017-09-06", "close": 26.661, "volume": 5036457.0}, {"date": "2017-09-07", "close": 27.0018, "volume": 4234451.0}, {"date": "2017-09-08", "close": 27.1012, "volume": 4466711.0}, {"date": "2017-09-11", "close": 27.3142, "volume": 3289240.0}, {"date": "2017-09-12", "close": 26.8953, "volume": 4714890.0}, {"date": "2017-09-13", "close": 26.8385, "volume": 5369144.0}, {"date": "2017-09-14", "close": 27.0515, "volume": 3907454.0}, {"date": "2017-09-15", "close": 26.7036, "volume": 15250730.0}, {"date": "2017-09-18", "close": 26.5545, "volume": 6806924.0}, {"date": "2017-09-19", "close": 26.4693, "volume": 5360586.0}, {"date": "2017-09-20", "close": 26.2065, "volume": 7924549.0}, {"date": "2017-09-21", "close": 26.3769, "volume": 3446887.0}, {"date": "2017-09-22", "close": 26.3556, "volume": 3383822.0}, {"date": "2017-09-25", "close": 26.6965, "volume": 4546787.0}, {"date": "2017-09-26", "close": 26.3911, "volume": 3968296.0}, {"date": "2017-09-27", "close": 26.3769, "volume": 5719493.0}, {"date": "2017-09-28", "close": 26.5545, "volume": 4253414.0}, {"date": "2017-09-29", "close": 26.7462, "volume": 6881237.0}, {"date": "2017-10-02", "close": 27.0799, "volume": 8714505.0}, {"date": "2017-10-03", "close": 26.8669, "volume": 5183082.0}, {"date": "2017-10-04", "close": 27.1154, "volume": 4971860.0}, {"date": "2017-10-05", "close": 27.229, "volume": 5434521.0}, {"date": "2017-10-06", "close": 27.087, "volume": 4121808.0}, {"date": "2017-10-09", "close": 27.0089, "volume": 2484584.0}, {"date": "2017-10-10", "close": 27.1935, "volume": 2403374.0}, {"date": "2017-10-11", "close": 27.3071, "volume": 4909203.0}, {"date": "2017-10-12", "close": 27.6479, "volume": 4784203.0}, {"date": "2017-10-13", "close": 27.8609, "volume": 6376659.0}, {"date": "2017-10-16", "close": 28.1662, "volume": 8555700.0}, {"date": "2017-10-17", "close": 28.1165, "volume": 4238792.0}, {"date": "2017-10-18", "close": 28.1307, "volume": 2726499.0}, {"date": "2017-10-19", "close": 28.2372, "volume": 4675676.0}, {"date": "2017-10-20", "close": 28.1023, "volume": 4235605.0}, {"date": "2017-10-23", "close": 28.2159, "volume": 3653023.0}, {"date": "2017-10-24", "close": 28.3721, "volume": 3790121.0}, {"date": "2017-10-25", "close": 28.4502, "volume": 5144095.0}, {"date": "2017-10-26", "close": 28.3153, "volume": 3993835.0}, {"date": "2017-10-27", "close": 28.578, "volume": 2783561.0}, {"date": "2017-10-30", "close": 28.5709, "volume": 4885574.0}, {"date": "2017-10-31", "close": 28.5496, "volume": 3676272.0}, {"date": "2017-11-01", "close": 28.507, "volume": 5208635.0}, {"date": "2017-11-02", "close": 28.9117, "volume": 7794392.0}, {"date": "2017-11-03", "close": 29.0679, "volume": 5709327.0}, {"date": "2017-11-06", "close": 28.8904, "volume": 3895554.0}, {"date": "2017-11-07", "close": 29.3022, "volume": 4183768.0}, {"date": "2017-11-08", "close": 29.3377, "volume": 3815502.0}, {"date": "2017-11-09", "close": 29.2099, "volume": 3580308.0}, {"date": "2017-11-10", "close": 29.3235, "volume": 3881589.0}, {"date": "2017-11-13", "close": 29.8844, "volume": 5310225.0}, {"date": "2017-11-14", "close": 30.0974, "volume": 5277986.0}, {"date": "2017-11-15", "close": 29.6572, "volume": 5755759.0}, {"date": "2017-11-16", "close": 29.2809, "volume": 6972103.0}, {"date": "2017-11-17", "close": 29.2951, "volume": 4821277.0}, {"date": "2017-11-20", "close": 29.359, "volume": 3792549.0}, {"date": "2017-11-21", "close": 29.3874, "volume": 2968881.0}, {"date": "2017-11-22", "close": 29.4655, "volume": 3058883.0}, {"date": "2017-11-24", "close": 29.5578, "volume": 1432571.0}, {"date": "2017-11-27", "close": 29.572, "volume": 4099232.0}, {"date": "2017-11-28", "close": 29.7921, "volume": 3857257.0}, {"date": "2017-11-29", "close": 29.6004, "volume": 4487208.0}, {"date": "2017-11-30", "close": 29.6146, "volume": 6576969.0}, {"date": "2017-12-01", "close": 29.6998, "volume": 5817724.0}, {"date": "2017-12-04", "close": 29.5081, "volume": 4939273.0}, {"date": "2017-12-05", "close": 29.288, "volume": 6139683.0}, {"date": "2017-12-06", "close": 29.1957, "volume": 5383395.0}, {"date": "2017-12-07", "close": 28.9756, "volume": 6814267.0}, {"date": "2017-12-08", "close": 29.146, "volume": 7949988.0}, {"date": "2017-12-11", "close": 29.7637, "volume": 8261809.0}, {"date": "2017-12-12", "close": 29.1176, "volume": 7944133.0}, {"date": "2017-12-13", "close": 29.2028, "volume": 8154933.0}, {"date": "2017-12-14", "close": 28.9756, "volume": 4694123.0}, {"date": "2017-12-15", "close": 28.9259, "volume": 9017425.0}, {"date": "2017-12-18", "close": 28.7413, "volume": 4976652.0}, {"date": "2017-12-19", "close": 28.1307, "volume": 4473218.0}, {"date": "2017-12-20", "close": 27.7189, "volume": 6077680.0}, {"date": "2017-12-21", "close": 27.7402, "volume": 4014729.0}, {"date": "2017-12-22", "close": 27.6976, "volume": 3529679.0}, {"date": "2017-12-26", "close": 27.5556, "volume": 2040908.0}, {"date": "2017-12-27", "close": 27.6834, "volume": 5023533.0}, {"date": "2017-12-28", "close": 27.9035, "volume": 3743249.0}, {"date": "2017-12-29", "close": 27.9816, "volume": 3118349.0}, {"date": "2018-01-02", "close": 28.1094, "volume": 5153123.0}, {"date": "2018-01-03", "close": 27.7331, "volume": 4814680.0}, {"date": "2018-01-04", "close": 27.3426, "volume": 4729444.0}, {"date": "2018-01-05", "close": 27.1154, "volume": 7142138.0}, {"date": "2018-01-08", "close": 27.4065, "volume": 10782360.0}, {"date": "2018-01-09", "close": 27.0941, "volume": 7663347.0}, {"date": "2018-01-10", "close": 26.945, "volume": 4914842.0}, {"date": "2018-01-11", "close": 27.2716, "volume": 7431905.0}, {"date": "2018-01-12", "close": 27.2574, "volume": 5087263.0}, {"date": "2018-01-16", "close": 27.3142, "volume": 7684894.0}, {"date": "2018-01-17", "close": 27.7544, "volume": 5927425.0}, {"date": "2018-01-18", "close": 27.3994, "volume": 7048419.0}, {"date": "2018-01-19", "close": 26.9592, "volume": 8451437.0}, {"date": "2018-01-22", "close": 27.016, "volume": 9264277.0}, {"date": "2018-01-23", "close": 27.3568, "volume": 6438444.0}, {"date": "2018-01-24", "close": 27.1296, "volume": 4932468.0}, {"date": "2018-01-25", "close": 27.4633, "volume": 6880467.0}, {"date": "2018-01-26", "close": 27.5911, "volume": 7514717.0}, {"date": "2018-01-29", "close": 27.2148, "volume": 4652361.0}, {"date": "2018-01-30", "close": 27.1864, "volume": 4606868.0}, {"date": "2018-01-31", "close": 27.3426, "volume": 10075660.0}, {"date": "2018-02-01", "close": 26.8669, "volume": 4895147.0}, {"date": "2018-02-02", "close": 26.7817, "volume": 5524923.0}, {"date": "2018-02-05", "close": 26.2136, "volume": 6937420.0}, {"date": "2018-02-06", "close": 25.8941, "volume": 12515040.0}, {"date": "2018-02-07", "close": 25.6669, "volume": 8552620.0}, {"date": "2018-02-08", "close": 25.5462, "volume": 11328450.0}, {"date": "2018-02-09", "close": 26.171, "volume": 10826830.0}, {"date": "2018-02-12", "close": 26.3911, "volume": 7411974.0}, {"date": "2018-02-13", "close": 26.2775, "volume": 7408530.0}, {"date": "2018-02-14", "close": 25.9864, "volume": 7662806.0}, {"date": "2018-02-15", "close": 26.6255, "volume": 6477806.0}, {"date": "2018-02-16", "close": 26.8243, "volume": 8606698.0}, {"date": "2018-02-20", "close": 26.7533, "volume": 9882803.0}, {"date": "2018-02-21", "close": 26.313, "volume": 14784890.0}, {"date": "2018-02-22", "close": 26.4409, "volume": 7518353.0}, {"date": "2018-02-23", "close": 27.1509, "volume": 5387146.0}, {"date": "2018-02-26", "close": 27.0018, "volume": 5315770.0}, {"date": "2018-02-27", "close": 26.4409, "volume": 6700091.0}, {"date": "2018-02-28", "close": 26.2988, "volume": 7601758.0}, {"date": "2018-03-01", "close": 26.2278, "volume": 5238368.0}, {"date": "2018-03-02", "close": 26.2136, "volume": 5178122.0}, {"date": "2018-03-05", "close": 26.7533, "volume": 5684546.0}, {"date": "2018-03-06", "close": 26.3911, "volume": 6335953.0}, {"date": "2018-03-07", "close": 26.1426, "volume": 4872934.0}, {"date": "2018-03-08", "close": 26.59, "volume": 4472454.0}, {"date": "2018-03-09", "close": 26.6255, "volume": 7706086.0}, {"date": "2018-03-12", "close": 26.6468, "volume": 8515029.0}, {"date": "2018-03-13", "close": 26.5829, "volume": 5342404.0}, {"date": "2018-03-14", "close": 26.8598, "volume": 5325356.0}, {"date": "2018-03-15", "close": 26.8882, "volume": 5435877.0}, {"date": "2018-03-16", "close": 27.2503, "volume": 10371520.0}, {"date": "2018-03-19", "close": 27.1367, "volume": 5137795.0}, {"date": "2018-03-20", "close": 27.2006, "volume": 9891359.0}, {"date": "2018-03-21", "close": 27.0302, "volume": 6873695.0}, {"date": "2018-03-22", "close": 27.2432, "volume": 5613353.0}, {"date": "2018-03-23", "close": 26.7746, "volume": 4505555.0}, {"date": "2018-03-26", "close": 27.0515, "volume": 3397114.0}, {"date": "2018-03-27", "close": 27.3142, "volume": 4873789.0}, {"date": "2018-03-28", "close": 27.3639, "volume": 7685246.0}, {"date": "2018-03-29", "close": 27.6976, "volume": 6214758.0}, {"date": "2018-04-02", "close": 27.1651, "volume": 7398704.0}, {"date": "2018-04-03", "close": 27.513, "volume": 6055577.0}, {"date": "2018-04-04", "close": 27.5343, "volume": 4203118.0}, {"date": "2018-04-05", "close": 27.6905, "volume": 4161128.0}, {"date": "2018-04-06", "close": 27.4278, "volume": 3464374.0}, {"date": "2018-04-09", "close": 27.3994, "volume": 3834651.0}, {"date": "2018-04-10", "close": 27.4562, "volume": 5597591.0}, {"date": "2018-04-11", "close": 27.3213, "volume": 3765381.0}, {"date": "2018-04-12", "close": 26.8101, "volume": 9581988.0}, {"date": "2018-04-13", "close": 27.2219, "volume": 5489899.0}, {"date": "2018-04-16", "close": 27.3994, "volume": 4759655.0}, {"date": "2018-04-17", "close": 27.7402, "volume": 4619522.0}, {"date": "2018-04-18", "close": 27.6479, "volume": 4142119.0}, {"date": "2018-04-19", "close": 27.6621, "volume": 3130565.0}, {"date": "2018-04-20", "close": 27.4065, "volume": 4589504.0}, {"date": "2018-04-23", "close": 27.4491, "volume": 4332036.0}, {"date": "2018-04-24", "close": 27.8183, "volume": 5193607.0}, {"date": "2018-04-25", "close": 27.8041, "volume": 3818435.0}, {"date": "2018-04-26", "close": 28.0526, "volume": 4000093.0}, {"date": "2018-04-27", "close": 28.294, "volume": 3296287.0}, {"date": "2018-04-30", "close": 28.1733, "volume": 6805284.0}, {"date": "2018-05-01", "close": 28.507, "volume": 14134750.0}, {"date": "2018-05-02", "close": 28.6703, "volume": 8072815.0}, {"date": "2018-05-03", "close": 29.004, "volume": 8153992.0}, {"date": "2018-05-04", "close": 29.1673, "volume": 4185694.0}, {"date": "2018-05-07", "close": 29.3235, "volume": 6939307.0}, {"date": "2018-05-08", "close": 28.9259, "volume": 9517142.0}, {"date": "2018-05-09", "close": 28.3792, "volume": 6292573.0}, {"date": "2018-05-10", "close": 28.8265, "volume": 4839479.0}, {"date": "2018-05-11", "close": 28.8549, "volume": 3392956.0}, {"date": "2018-05-14", "close": 28.6419, "volume": 4226723.0}, {"date": "2018-05-15", "close": 28.5496, "volume": 8295860.0}, {"date": "2018-05-16", "close": 28.2514, "volume": 4286886.0}, {"date": "2018-05-17", "close": 27.939, "volume": 6401214.0}, {"date": "2018-05-18", "close": 28.0029, "volume": 6491563.0}, {"date": "2018-05-21", "close": 28.1449, "volume": 4825611.0}, {"date": "2018-05-22", "close": 28.3082, "volume": 4654899.0}, {"date": "2018-05-23", "close": 28.6135, "volume": 6595973.0}, {"date": "2018-05-24", "close": 28.7768, "volume": 6116906.0}, {"date": "2018-05-25", "close": 28.8762, "volume": 4390173.0}, {"date": "2018-05-29", "close": 28.9046, "volume": 6144225.0}, {"date": "2018-05-30", "close": 29.2667, "volume": 6727140.0}, {"date": "2018-05-31", "close": 29.3874, "volume": 6174979.0}, {"date": "2018-06-01", "close": 29.1034, "volume": 6910450.0}, {"date": "2018-06-04", "close": 28.7839, "volume": 6674334.0}, {"date": "2018-06-05", "close": 28.7058, "volume": 4926430.0}, {"date": "2018-06-06", "close": 28.1946, "volume": 6180032.0}, {"date": "2018-06-07", "close": 28.4999, "volume": 6081150.0}, {"date": "2018-06-08", "close": 28.4005, "volume": 5414960.0}, {"date": "2018-06-11", "close": 28.3508, "volume": 4312108.0}, {"date": "2018-06-12", "close": 28.7484, "volume": 7239980.0}, {"date": "2018-06-13", "close": 28.7697, "volume": 5275360.0}, {"date": "2018-06-14", "close": 29.1602, "volume": 5063561.0}, {"date": "2018-06-15", "close": 29.4584, "volume": 11009580.0}, {"date": "2018-06-18", "close": 29.6217, "volume": 4843900.0}, {"date": "2018-06-19", "close": 29.5436, "volume": 6768976.0}, {"date": "2018-06-20", "close": 29.6785, "volume": 3886602.0}, {"date": "2018-06-21", "close": 29.4158, "volume": 6740158.0}, {"date": "2018-06-22", "close": 29.4655, "volume": 4719661.0}, {"date": "2018-06-25", "close": 29.714, "volume": 6613160.0}, {"date": "2018-06-26", "close": 29.8418, "volume": 10904010.0}, {"date": "2018-06-27", "close": 29.9625, "volume": 4392640.0}, {"date": "2018-06-28", "close": 30.0193, "volume": 7746861.0}, {"date": "2018-06-29", "close": 30.2465, "volume": 8975038.0}, {"date": "2018-07-02", "close": 30.4595, "volume": 3899588.0}, {"date": "2018-07-03", "close": 30.3956, "volume": 3059605.0}, {"date": "2018-07-05", "close": 30.4737, "volume": 4117117.0}, {"date": "2018-07-06", "close": 30.5944, "volume": 3588806.0}, {"date": "2018-07-09", "close": 29.714, "volume": 5949530.0}, {"date": "2018-07-10", "close": 29.9412, "volume": 5308568.0}, {"date": "2018-07-11", "close": 30.14, "volume": 5433527.0}, {"date": "2018-07-12", "close": 30.069, "volume": 6047681.0}, {"date": "2018-07-13", "close": 30.0974, "volume": 4771342.0}, {"date": "2018-07-16", "close": 29.927, "volume": 5423228.0}, {"date": "2018-07-17", "close": 29.7637, "volume": 7612773.0}, {"date": "2018-07-18", "close": 29.7637, "volume": 4737162.0}, {"date": "2018-07-19", "close": 29.9909, "volume": 6001249.0}, {"date": "2018-07-20", "close": 29.856, "volume": 5407297.0}, {"date": "2018-07-23", "close": 29.5436, "volume": 3973732.0}, {"date": "2018-07-24", "close": 29.572, "volume": 5153972.0}, {"date": "2018-07-25", "close": 29.7353, "volume": 5319384.0}, {"date": "2018-07-26", "close": 30.0122, "volume": 5552515.0}, {"date": "2018-07-27", "close": 29.9625, "volume": 3011613.0}, {"date": "2018-07-30", "close": 29.6785, "volume": 3379508.0}, {"date": "2018-07-31", "close": 30.1755, "volume": 8365236.0}, {"date": "2018-08-01", "close": 29.8205, "volume": 5461399.0}, {"date": "2018-08-02", "close": 30.0264, "volume": 5087362.0}, {"date": "2018-08-03", "close": 30.1684, "volume": 4424854.0}, {"date": "2018-08-06", "close": 30.2536, "volume": 3964249.0}, {"date": "2018-08-07", "close": 30.3672, "volume": 5587525.0}, {"date": "2018-08-08", "close": 30.424, "volume": 3428758.0}, {"date": "2018-08-09", "close": 30.7932, "volume": 4556189.0}, {"date": "2018-08-10", "close": 30.6228, "volume": 4462333.0}, {"date": "2018-08-13", "close": 30.7506, "volume": 4429790.0}, {"date": "2018-08-14", "close": 30.779, "volume": 4348973.0}, {"date": "2018-08-15", "close": 30.9778, "volume": 5868447.0}, {"date": "2018-08-16", "close": 31.4748, "volume": 7439295.0}, {"date": "2018-08-17", "close": 31.6168, "volume": 7729165.0}, {"date": "2018-08-20", "close": 31.4251, "volume": 6318609.0}, {"date": "2018-08-21", "close": 31.3044, "volume": 4348098.0}, {"date": "2018-08-22", "close": 31.1908, "volume": 2984666.0}, {"date": "2018-08-23", "close": 31.1695, "volume": 3360810.0}, {"date": "2018-08-24", "close": 31.2618, "volume": 3371169.0}, {"date": "2018-08-27", "close": 30.992, "volume": 2691167.0}, {"date": "2018-08-28", "close": 30.8145, "volume": 4427223.0}, {"date": "2018-08-29", "close": 31.1127, "volume": 2981622.0}, {"date": "2018-08-30", "close": 31.1979, "volume": 2865944.0}, {"date": "2018-08-31", "close": 31.0346, "volume": 6418440.0}, {"date": "2018-09-04", "close": 31.2334, "volume": 3113043.0}, {"date": "2018-09-05", "close": 31.3825, "volume": 7031233.0}, {"date": "2018-09-06", "close": 31.4961, "volume": 6306103.0}, {"date": "2018-09-07", "close": 31.2902, "volume": 4571685.0}, {"date": "2018-09-10", "close": 31.6807, "volume": 4934836.0}, {"date": "2018-09-11", "close": 31.3825, "volume": 5325269.0}, {"date": "2018-09-12", "close": 31.3257, "volume": 4665589.0}, {"date": "2018-09-13", "close": 31.5529, "volume": 4179542.0}, {"date": "2018-09-14", "close": 31.2973, "volume": 5193838.0}, {"date": "2018-09-17", "close": 31.5742, "volume": 2952540.0}, {"date": "2018-09-18", "close": 31.3825, "volume": 4426857.0}, {"date": "2018-09-19", "close": 30.7009, "volume": 9961715.0}, {"date": "2018-09-20", "close": 30.8074, "volume": 6069069.0}, {"date": "2018-09-21", "close": 30.992, "volume": 9245275.0}, {"date": "2018-09-24", "close": 30.6725, "volume": 4492965.0}, {"date": "2018-09-25", "close": 30.2323, "volume": 5144853.0}, {"date": "2018-09-26", "close": 29.9625, "volume": 5725335.0}, {"date": "2018-09-27", "close": 30.3956, "volume": 5597878.0}, {"date": "2018-09-28", "close": 30.9991, "volume": 6878714.0}, {"date": "2018-10-01", "close": 30.8216, "volume": 4548559.0}, {"date": "2018-10-02", "close": 31.2476, "volume": 4488099.0}, {"date": "2018-10-03", "close": 30.6015, "volume": 5275593.0}, {"date": "2018-10-04", "close": 30.7009, "volume": 6368526.0}, {"date": "2018-10-05", "close": 31.1056, "volume": 3426225.0}, {"date": "2018-10-08", "close": 31.2476, "volume": 4933394.0}, {"date": "2018-10-09", "close": 31.2547, "volume": 5522229.0}, {"date": "2018-10-10", "close": 30.9281, "volume": 5605079.0}, {"date": "2018-10-11", "close": 30.3388, "volume": 7272778.0}, {"date": "2018-10-12", "close": 30.4666, "volume": 5587534.0}, {"date": "2018-10-15", "close": 30.5518, "volume": 4381530.0}, {"date": "2018-10-16", "close": 30.8571, "volume": 4888880.0}, {"date": "2018-10-17", "close": 30.5234, "volume": 5078040.0}, {"date": "2018-10-18", "close": 30.5873, "volume": 4357390.0}, {"date": "2018-10-19", "close": 31.3328, "volume": 6371265.0}, {"date": "2018-10-22", "close": 30.8855, "volume": 4663963.0}, {"date": "2018-10-23", "close": 30.9068, "volume": 4566203.0}, {"date": "2018-10-24", "close": 31.6097, "volume": 6010277.0}, {"date": "2018-10-25", "close": 31.134, "volume": 6165215.0}, {"date": "2018-10-26", "close": 30.9707, "volume": 9369094.0}, {"date": "2018-10-29", "close": 31.2973, "volume": 7000454.0}, {"date": "2018-10-30", "close": 31.5103, "volume": 6306854.0}, {"date": "2018-10-31", "close": 31.1056, "volume": 9030398.0}, {"date": "2018-11-01", "close": 30.992, "volume": 6568936.0}, {"date": "2018-11-02", "close": 30.8145, "volume": 6096026.0}, {"date": "2018-11-05", "close": 31.3683, "volume": 5072669.0}, {"date": "2018-11-06", "close": 31.4606, "volume": 5168324.0}, {"date": "2018-11-07", "close": 31.7162, "volume": 8457604.0}, {"date": "2018-11-08", "close": 31.773, "volume": 5301969.0}, {"date": "2018-11-09", "close": 31.9789, "volume": 5877060.0}, {"date": "2018-11-12", "close": 32.4618, "volume": 4588365.0}, {"date": "2018-11-13", "close": 32.5967, "volume": 5406623.0}, {"date": "2018-11-14", "close": 32.1067, "volume": 7175728.0}, {"date": "2018-11-15", "close": 32.3411, "volume": 5345939.0}, {"date": "2018-11-16", "close": 32.5754, "volume": 7087640.0}, {"date": "2018-11-19", "close": 32.7316, "volume": 4242779.0}, {"date": "2018-11-20", "close": 32.2629, "volume": 6888499.0}, {"date": "2018-11-21", "close": 31.915, "volume": 4441555.0}, {"date": "2018-11-23", "close": 31.844, "volume": 2555748.0}, {"date": "2018-11-26", "close": 32.0925, "volume": 4312756.0}, {"date": "2018-11-27", "close": 32.3269, "volume": 4028216.0}, {"date": "2018-11-28", "close": 32.5328, "volume": 4846329.0}, {"date": "2018-11-29", "close": 32.4263, "volume": 3990420.0}, {"date": "2018-11-30", "close": 32.9375, "volume": 6869558.0}, {"date": "2018-12-03", "close": 33.0014, "volume": 5549629.0}, {"date": "2018-12-04", "close": 33.3351, "volume": 8760956.0}, {"date": "2018-12-06", "close": 33.2996, "volume": 7221622.0}, {"date": "2018-12-07", "close": 33.3422, "volume": 4611791.0}, {"date": "2018-12-10", "close": 33.3706, "volume": 4887021.0}, {"date": "2018-12-11", "close": 33.2925, "volume": 5169629.0}, {"date": "2018-12-12", "close": 33.2925, "volume": 6732032.0}, {"date": "2018-12-13", "close": 33.3351, "volume": 4181184.0}, {"date": "2018-12-14", "close": 33.4132, "volume": 5326088.0}, {"date": "2018-12-17", "close": 32.3837, "volume": 7134357.0}, {"date": "2018-12-18", "close": 32.5186, "volume": 7000322.0}, {"date": "2018-12-19", "close": 32.4618, "volume": 7485170.0}, {"date": "2018-12-20", "close": 32.5257, "volume": 8255786.0}, {"date": "2018-12-21", "close": 32.5825, "volume": 12077560.0}, {"date": "2018-12-24", "close": 31.1198, "volume": 4136478.0}, {"date": "2018-12-26", "close": 31.5813, "volume": 5410629.0}, {"date": "2018-12-27", "close": 31.7943, "volume": 6247871.0}, {"date": "2018-12-28", "close": 31.7659, "volume": 4907798.0}, {"date": "2018-12-31", "close": 32.0215, "volume": 4283945.0}, {"date": "2019-01-02", "close": 31.2902, "volume": 5101211.0}, {"date": "2019-01-03", "close": 31.3257, "volume": 4612426.0}, {"date": "2019-01-04", "close": 31.6807, "volume": 5478127.0}, {"date": "2019-01-07", "close": 31.7375, "volume": 7398468.0}, {"date": "2019-01-08", "close": 32.2274, "volume": 4459009.0}, {"date": "2019-01-09", "close": 31.9647, "volume": 6265027.0}, {"date": "2019-01-10", "close": 32.5115, "volume": 4351379.0}, {"date": "2019-01-11", "close": 32.5115, "volume": 4659021.0}, {"date": "2019-01-14", "close": 31.9789, "volume": 6750404.0}, {"date": "2019-01-15", "close": 32.5115, "volume": 4952193.0}, {"date": "2019-01-16", "close": 32.5186, "volume": 5461098.0}, {"date": "2019-01-17", "close": 32.6748, "volume": 3965238.0}, {"date": "2019-01-18", "close": 32.7174, "volume": 4821356.0}, {"date": "2019-01-22", "close": 32.8381, "volume": 5168460.0}, {"date": "2019-01-23", "close": 33.2783, "volume": 4619987.0}, {"date": "2019-01-24", "close": 33.3422, "volume": 4437173.0}, {"date": "2019-01-25", "close": 32.9659, "volume": 6726356.0}, {"date": "2019-01-28", "close": 32.7671, "volume": 3548612.0}, {"date": "2019-01-29", "close": 32.8026, "volume": 4716243.0}, {"date": "2019-01-30", "close": 33.1221, "volume": 3770278.0}, {"date": "2019-01-31", "close": 33.9102, "volume": 7969314.0}, {"date": "2019-02-01", "close": 33.6972, "volume": 4633727.0}, {"date": "2019-02-04", "close": 33.612, "volume": 6049295.0}, {"date": "2019-02-05", "close": 33.5765, "volume": 4753913.0}, {"date": "2019-02-06", "close": 33.5978, "volume": 5118159.0}, {"date": "2019-02-07", "close": 34.1729, "volume": 7083509.0}, {"date": "2019-02-08", "close": 33.8818, "volume": 8646079.0}, {"date": "2019-02-11", "close": 33.9386, "volume": 5573371.0}, {"date": "2019-02-12", "close": 34.0238, "volume": 4608797.0}, {"date": "2019-02-13", "close": 34.0096, "volume": 4375564.0}, {"date": "2019-02-14", "close": 33.9812, "volume": 3855892.0}, {"date": "2019-02-15", "close": 34.2652, "volume": 6128349.0}, {"date": "2019-02-19", "close": 34.1871, "volume": 4836812.0}, {"date": "2019-02-20", "close": 34.1729, "volume": 5651198.0}, {"date": "2019-02-21", "close": 34.4285, "volume": 9478696.0}, {"date": "2019-02-22", "close": 34.606, "volume": 4250747.0}, {"date": "2019-02-25", "close": 34.3788, "volume": 4001898.0}, {"date": "2019-02-26", "close": 34.4782, "volume": 5254425.0}, {"date": "2019-02-27", "close": 34.2936, "volume": 4955875.0}, {"date": "2019-02-28", "close": 34.4995, "volume": 6187798.0}, {"date": "2019-03-01", "close": 34.464, "volume": 4701481.0}, {"date": "2019-03-04", "close": 34.4001, "volume": 3729574.0}, {"date": "2019-03-05", "close": 34.3788, "volume": 4359990.0}, {"date": "2019-03-06", "close": 34.3859, "volume": 3542875.0}, {"date": "2019-03-07", "close": 34.4711, "volume": 4137417.0}, {"date": "2019-03-08", "close": 34.6344, "volume": 3402766.0}, {"date": "2019-03-11", "close": 34.8474, "volume": 4504171.0}, {"date": "2019-03-12", "close": 35.1172, "volume": 4830355.0}, {"date": "2019-03-13", "close": 35.2379, "volume": 4643315.0}, {"date": "2019-03-14", "close": 35.2308, "volume": 4097887.0}, {"date": "2019-03-15", "close": 35.5006, "volume": 12012670.0}, {"date": "2019-03-18", "close": 35.2663, "volume": 5273731.0}, {"date": "2019-03-19", "close": 34.8474, "volume": 6501052.0}, {"date": "2019-03-20", "close": 34.8616, "volume": 4776360.0}, {"date": "2019-03-21", "close": 35.2592, "volume": 8082437.0}, {"date": "2019-03-22", "close": 35.6994, "volume": 7286639.0}, {"date": "2019-03-25", "close": 35.7704, "volume": 5553968.0}, {"date": "2019-03-26", "close": 35.9834, "volume": 4179538.0}, {"date": "2019-03-27", "close": 35.8769, "volume": 4669340.0}, {"date": "2019-03-28", "close": 35.3302, "volume": 5113525.0}, {"date": "2019-03-29", "close": 35.5929, "volume": 5257969.0}, {"date": "2019-04-01", "close": 35.387, "volume": 3997752.0}, {"date": "2019-04-02", "close": 35.7065, "volume": 6319943.0}, {"date": "2019-04-03", "close": 35.458, "volume": 4279102.0}, {"date": "2019-04-04", "close": 35.245, "volume": 3964704.0}, {"date": "2019-04-05", "close": 35.4296, "volume": 4756316.0}, {"date": "2019-04-08", "close": 35.2308, "volume": 6370810.0}, {"date": "2019-04-09", "close": 35.1598, "volume": 5055705.0}, {"date": "2019-04-10", "close": 35.1882, "volume": 4488632.0}, {"date": "2019-04-11", "close": 35.3444, "volume": 3576543.0}, {"date": "2019-04-12", "close": 35.2876, "volume": 5717139.0}, {"date": "2019-04-15", "close": 35.6355, "volume": 4844190.0}, {"date": "2019-04-16", "close": 34.9326, "volume": 3681735.0}, {"date": "2019-04-17", "close": 34.7125, "volume": 5180740.0}, {"date": "2019-04-18", "close": 35.0746, "volume": 8670965.0}, {"date": "2019-04-22", "close": 35.1314, "volume": 6052910.0}, {"date": "2019-04-23", "close": 35.316, "volume": 6345528.0}, {"date": "2019-04-24", "close": 35.5503, "volume": 7003307.0}, {"date": "2019-04-25", "close": 35.7775, "volume": 4111456.0}, {"date": "2019-04-26", "close": 35.8343, "volume": 4770918.0}, {"date": "2019-04-29", "close": 35.5574, "volume": 4981216.0}, {"date": "2019-04-30", "close": 36.1751, "volume": 7359077.0}, {"date": "2019-05-01", "close": 35.7065, "volume": 5495480.0}, {"date": "2019-05-02", "close": 35.3089, "volume": 4707484.0}, {"date": "2019-05-03", "close": 35.4154, "volume": 4596978.0}, {"date": "2019-05-06", "close": 35.0675, "volume": 5252670.0}, {"date": "2019-05-07", "close": 34.8474, "volume": 4655212.0}, {"date": "2019-05-08", "close": 34.4924, "volume": 5553685.0}, {"date": "2019-05-09", "close": 34.6202, "volume": 4447044.0}, {"date": "2019-05-10", "close": 35.0249, "volume": 4062435.0}, {"date": "2019-05-13", "close": 35.3728, "volume": 4122218.0}, {"date": "2019-05-14", "close": 34.7693, "volume": 4933399.0}, {"date": "2019-05-15", "close": 34.6273, "volume": 4516426.0}, {"date": "2019-05-16", "close": 34.7267, "volume": 4584631.0}, {"date": "2019-05-17", "close": 34.7764, "volume": 4125190.0}, {"date": "2019-05-20", "close": 34.7409, "volume": 4538645.0}, {"date": "2019-05-21", "close": 34.7409, "volume": 3871341.0}, {"date": "2019-05-22", "close": 34.9823, "volume": 4696644.0}, {"date": "2019-05-23", "close": 35.2592, "volume": 3656073.0}, {"date": "2019-05-24", "close": 35.1882, "volume": 4196608.0}, {"date": "2019-05-28", "close": 34.6344, "volume": 4299466.0}, {"date": "2019-05-29", "close": 34.2581, "volume": 3623458.0}, {"date": "2019-05-30", "close": 34.109, "volume": 3271153.0}, {"date": "2019-05-31", "close": 34.1374, "volume": 5138443.0}, {"date": "2019-06-03", "close": 34.4498, "volume": 3738448.0}, {"date": "2019-06-04", "close": 34.5847, "volume": 3402938.0}, {"date": "2019-06-05", "close": 35.3018, "volume": 4549844.0}, {"date": "2019-06-06", "close": 35.6639, "volume": 4637399.0}, {"date": "2019-06-07", "close": 35.4651, "volume": 5780552.0}, {"date": "2019-06-10", "close": 35.1953, "volume": 3739085.0}, {"date": "2019-06-11", "close": 34.9397, "volume": 4177540.0}, {"date": "2019-06-12", "close": 35.8201, "volume": 5176386.0}, {"date": "2019-06-13", "close": 35.6213, "volume": 3781734.0}, {"date": "2019-06-14", "close": 36.0686, "volume": 4110794.0}, {"date": "2019-06-17", "close": 35.8201, "volume": 3999050.0}, {"date": "2019-06-18", "close": 35.4296, "volume": 5449534.0}, {"date": "2019-06-19", "close": 35.5006, "volume": 6665617.0}, {"date": "2019-06-20", "close": 35.671, "volume": 4882590.0}, {"date": "2019-06-21", "close": 35.7846, "volume": 8194816.0}, {"date": "2019-06-24", "close": 35.6142, "volume": 5140931.0}, {"date": "2019-06-25", "close": 34.819, "volume": 5655980.0}, {"date": "2019-06-26", "close": 33.9315, "volume": 6191162.0}, {"date": "2019-06-27", "close": 33.7682, "volume": 6226133.0}, {"date": "2019-06-28", "close": 34.038, "volume": 6728412.0}, {"date": "2019-07-01", "close": 34.1161, "volume": 4397802.0}, {"date": "2019-07-02", "close": 34.6699, "volume": 7305118.0}, {"date": "2019-07-03", "close": 34.8119, "volume": 3560846.0}, {"date": "2019-07-05", "close": 34.9326, "volume": 4583364.0}, {"date": "2019-07-08", "close": 34.6273, "volume": 6751808.0}, {"date": "2019-07-09", "close": 34.7764, "volume": 5700046.0}, {"date": "2019-07-10", "close": 35.0533, "volume": 6124539.0}, {"date": "2019-07-11", "close": 35.174, "volume": 4379909.0}, {"date": "2019-07-12", "close": 34.8332, "volume": 3981742.0}, {"date": "2019-07-15", "close": 34.7054, "volume": 4945949.0}, {"date": "2019-07-16", "close": 34.3646, "volume": 5741983.0}, {"date": "2019-07-17", "close": 34.5066, "volume": 3983404.0}, {"date": "2019-07-18", "close": 34.6202, "volume": 4691558.0}, {"date": "2019-07-19", "close": 33.7753, "volume": 6827144.0}, {"date": "2019-07-22", "close": 33.5694, "volume": 5328949.0}, {"date": "2019-07-23", "close": 32.9162, "volume": 7742324.0}, {"date": "2019-07-24", "close": 32.2914, "volume": 10354890.0}, {"date": "2019-07-25", "close": 32.7529, "volume": 8945660.0}, {"date": "2019-07-26", "close": 32.5328, "volume": 5525877.0}, {"date": "2019-07-29", "close": 32.6961, "volume": 6875310.0}, {"date": "2019-07-30", "close": 32.6961, "volume": 4200939.0}, {"date": "2019-07-31", "close": 31.9931, "volume": 6978421.0}, {"date": "2019-08-01", "close": 31.5245, "volume": 7890527.0}, {"date": "2019-08-02", "close": 31.773, "volume": 7878867.0}, {"date": "2019-08-05", "close": 31.5387, "volume": 9973915.0}, {"date": "2019-08-06", "close": 32.0996, "volume": 7561566.0}, {"date": "2019-08-07", "close": 31.9576, "volume": 5055620.0}, {"date": "2019-08-08", "close": 32.2487, "volume": 5158477.0}, {"date": "2019-08-09", "close": 32.0925, "volume": 5661754.0}, {"date": "2019-08-12", "close": 32.0925, "volume": 6181865.0}, {"date": "2019-08-13", "close": 32.3198, "volume": 6694536.0}, {"date": "2019-08-14", "close": 31.5813, "volume": 5663974.0}, {"date": "2019-08-15", "close": 31.702, "volume": 5173499.0}, {"date": "2019-08-16", "close": 32.0428, "volume": 5429136.0}, {"date": "2019-08-19", "close": 32.1493, "volume": 3984450.0}, {"date": "2019-08-20", "close": 32.0996, "volume": 6164807.0}, {"date": "2019-08-21", "close": 32.2629, "volume": 3780538.0}, {"date": "2019-08-22", "close": 32.3198, "volume": 3670504.0}, {"date": "2019-08-23", "close": 31.8653, "volume": 6977954.0}, {"date": "2019-08-26", "close": 32.4334, "volume": 3979387.0}, {"date": "2019-08-27", "close": 32.831, "volume": 9734393.0}, {"date": "2019-08-28", "close": 32.9659, "volume": 5309268.0}, {"date": "2019-08-29", "close": 33.1931, "volume": 3595305.0}, {"date": "2019-08-30", "close": 33.5552, "volume": 5474397.0}, {"date": "2019-09-03", "close": 34.0238, "volume": 5705075.0}, {"date": "2019-09-04", "close": 34.0806, "volume": 5124460.0}, {"date": "2019-09-05", "close": 34.1658, "volume": 9219988.0}, {"date": "2019-09-06", "close": 34.1658, "volume": 4812685.0}, {"date": "2019-09-09", "close": 34.1019, "volume": 4996645.0}, {"date": "2019-09-10", "close": 34.3291, "volume": 6036995.0}, {"date": "2019-09-11", "close": 34.5989, "volume": 3625850.0}, {"date": "2019-09-12", "close": 33.9954, "volume": 7599689.0}, {"date": "2019-09-13", "close": 33.5623, "volume": 8184138.0}, {"date": "2019-09-16", "close": 33.6404, "volume": 4223145.0}, {"date": "2019-09-17", "close": 33.5765, "volume": 5628919.0}, {"date": "2019-09-18", "close": 34.038, "volume": 3864494.0}, {"date": "2019-09-19", "close": 33.9386, "volume": 4196294.0}, {"date": "2019-09-20", "close": 34.4001, "volume": 10381010.0}, {"date": "2019-09-23", "close": 34.3007, "volume": 5250413.0}, {"date": "2019-09-24", "close": 34.6486, "volume": 4972438.0}, {"date": "2019-09-25", "close": 34.7977, "volume": 4524984.0}, {"date": "2019-09-26", "close": 34.9184, "volume": 3835849.0}, {"date": "2019-09-27", "close": 34.4924, "volume": 4642651.0}, {"date": "2019-09-30", "close": 34.3007, "volume": 3896367.0}, {"date": "2019-10-01", "close": 34.0664, "volume": 5159389.0}, {"date": "2019-10-02", "close": 33.8108, "volume": 4863651.0}, {"date": "2019-10-03", "close": 33.8818, "volume": 5213465.0}, {"date": "2019-10-04", "close": 34.4001, "volume": 3355982.0}, {"date": "2019-10-07", "close": 34.4072, "volume": 4797066.0}, {"date": "2019-10-08", "close": 33.9173, "volume": 4383417.0}, {"date": "2019-10-09", "close": 34.0167, "volume": 3058461.0}, {"date": "2019-10-10", "close": 33.6688, "volume": 4939511.0}, {"date": "2019-10-11", "close": 33.7327, "volume": 4412974.0}, {"date": "2019-10-14", "close": 33.4451, "volume": 2668611.0}, {"date": "2019-10-15", "close": 33.4132, "volume": 3484568.0}, {"date": "2019-10-16", "close": 31.8866, "volume": 11581450.0}, {"date": "2019-10-17", "close": 31.2831, "volume": 19581500.0}, {"date": "2019-10-18", "close": 31.7127, "volume": 20319080.0}, {"date": "2019-10-21", "close": 31.7446, "volume": 7404476.0}, {"date": "2019-10-22", "close": 32.128, "volume": 8683914.0}, {"date": "2019-10-23", "close": 32.4121, "volume": 8714396.0}, {"date": "2019-10-24", "close": 32.7884, "volume": 6880195.0}, {"date": "2019-10-25", "close": 32.5825, "volume": 6409170.0}, {"date": "2019-10-28", "close": 32.3766, "volume": 6367709.0}, {"date": "2019-10-29", "close": 32.5612, "volume": 5574929.0}, {"date": "2019-10-30", "close": 33.1292, "volume": 7578278.0}, {"date": "2019-10-31", "close": 32.2985, "volume": 8266893.0}, {"date": "2019-11-01", "close": 32.1919, "volume": 5639392.0}, {"date": "2019-11-04", "close": 31.5955, "volume": 6965433.0}, {"date": "2019-11-05", "close": 31.7943, "volume": 7036880.0}, {"date": "2019-11-06", "close": 31.8227, "volume": 6254659.0}, {"date": "2019-11-07", "close": 31.7375, "volume": 4818394.0}, {"date": "2019-11-08", "close": 31.7446, "volume": 4156716.0}, {"date": "2019-11-11", "close": 31.2547, "volume": 3668192.0}, {"date": "2019-11-12", "close": 31.4677, "volume": 4475892.0}, {"date": "2019-11-13", "close": 31.5955, "volume": 4515987.0}, {"date": "2019-11-14", "close": 31.6878, "volume": 4798472.0}, {"date": "2019-11-15", "close": 31.9647, "volume": 4607847.0}, {"date": "2019-11-18", "close": 32.2416, "volume": 6322149.0}, {"date": "2019-11-19", "close": 32.2132, "volume": 9678971.0}, {"date": "2019-11-20", "close": 32.2061, "volume": 25359900.0}, {"date": "2019-11-21", "close": 31.5174, "volume": 8430571.0}, {"date": "2019-11-22", "close": 31.5458, "volume": 5850030.0}, {"date": "2019-11-25", "close": 31.3612, "volume": 8003403.0}, {"date": "2019-11-26", "close": 31.2476, "volume": 11003560.0}, {"date": "2019-11-27", "close": 31.4322, "volume": 4185024.0}, {"date": "2019-11-29", "close": 31.5245, "volume": 3903514.0}, {"date": "2019-12-02", "close": 31.1766, "volume": 7091052.0}, {"date": "2019-12-03", "close": 31.4251, "volume": 7266044.0}, {"date": "2019-12-04", "close": 31.6239, "volume": 5136342.0}, {"date": "2019-12-05", "close": 31.8511, "volume": 5841061.0}, {"date": "2019-12-06", "close": 31.8511, "volume": 4442782.0}, {"date": "2019-12-09", "close": 31.9008, "volume": 3425429.0}, {"date": "2019-12-10", "close": 31.7517, "volume": 5683602.0}, {"date": "2019-12-11", "close": 31.379, "volume": 5592455.0}, {"date": "2019-12-12", "close": 31.3115, "volume": 6879129.0}, {"date": "2019-12-13", "close": 31.1127, "volume": 7198817.0}, {"date": "2019-12-16", "close": 31.7375, "volume": 7291862.0}, {"date": "2019-12-17", "close": 31.9363, "volume": 7252828.0}, {"date": "2019-12-18", "close": 32.2132, "volume": 6446267.0}, {"date": "2019-12-19", "close": 31.9363, "volume": 9138667.0}, {"date": "2019-12-20", "close": 32.27, "volume": 11962670.0}, {"date": "2019-12-23", "close": 32.0925, "volume": 6660217.0}, {"date": "2019-12-24", "close": 32.1777, "volume": 1960805.0}, {"date": "2019-12-26", "close": 32.1777, "volume": 3432021.0}, {"date": "2019-12-27", "close": 32.2416, "volume": 3493542.0}, {"date": "2019-12-30", "close": 32.2203, "volume": 3621033.0}, {"date": "2019-12-31", "close": 32.3695, "volume": 3691353.0}, {"date": "2020-01-02", "close": 32.2558, "volume": 4888826.0}, {"date": "2020-01-03", "close": 32.3553, "volume": 5385573.0}, {"date": "2020-01-06", "close": 32.4014, "volume": 5551464.0}, {"date": "2020-01-07", "close": 32.4334, "volume": 6777396.0}, {"date": "2020-01-08", "close": 32.6641, "volume": 6139503.0}, {"date": "2020-01-09", "close": 32.7671, "volume": 5320854.0}, {"date": "2020-01-10", "close": 32.8452, "volume": 5738539.0}, {"date": "2020-01-13", "close": 32.7955, "volume": 6653880.0}, {"date": "2020-01-14", "close": 32.5257, "volume": 6279667.0}, {"date": "2020-01-15", "close": 33.0511, "volume": 5877284.0}, {"date": "2020-01-16", "close": 33.186, "volume": 5763883.0}, {"date": "2020-01-17", "close": 33.6475, "volume": 7566295.0}, {"date": "2020-01-21", "close": 33.7824, "volume": 5097360.0}, {"date": "2020-01-22", "close": 33.8392, "volume": 8751545.0}, {"date": "2020-01-23", "close": 34.0451, "volume": 6076021.0}, {"date": "2020-01-24", "close": 33.8889, "volume": 4801223.0}, {"date": "2020-01-27", "close": 33.5623, "volume": 5451092.0}, {"date": "2020-01-28", "close": 33.8889, "volume": 5118538.0}, {"date": "2020-01-29", "close": 33.9457, "volume": 6526332.0}, {"date": "2020-01-30", "close": 34.1232, "volume": 5240488.0}, {"date": "2020-01-31", "close": 33.7895, "volume": 6880671.0}, {"date": "2020-02-03", "close": 34.2226, "volume": 6122899.0}, {"date": "2020-02-04", "close": 34.1445, "volume": 6091442.0}, {"date": "2020-02-05", "close": 34.3149, "volume": 5062968.0}, {"date": "2020-02-06", "close": 34.2652, "volume": 4162485.0}, {"date": "2020-02-07", "close": 34.2155, "volume": 4831435.0}, {"date": "2020-02-10", "close": 34.3007, "volume": 4227498.0}, {"date": "2020-02-11", "close": 35.032, "volume": 6187445.0}, {"date": "2020-02-12", "close": 34.9752, "volume": 5279708.0}, {"date": "2020-02-13", "close": 35.1953, "volume": 5165541.0}, {"date": "2020-02-14", "close": 35.3302, "volume": 3643068.0}, {"date": "2020-02-18", "close": 35.7704, "volume": 5163076.0}, {"date": "2020-02-19", "close": 35.2166, "volume": 4023511.0}, {"date": "2020-02-20", "close": 35.3941, "volume": 3745514.0}, {"date": "2020-02-21", "close": 35.3018, "volume": 7352332.0}, {"date": "2020-02-24", "close": 34.6628, "volume": 5989460.0}, {"date": "2020-02-25", "close": 33.8179, "volume": 7610224.0}, {"date": "2020-02-26", "close": 33.4061, "volume": 6901530.0}, {"date": "2020-02-27", "close": 32.0499, "volume": 8275434.0}, {"date": "2020-02-28", "close": 30.6086, "volume": 14879090.0}, {"date": "2020-03-02", "close": 32.2558, "volume": 9653778.0}, {"date": "2020-03-03", "close": 31.3754, "volume": 11652220.0}, {"date": "2020-03-04", "close": 33.2428, "volume": 8139821.0}, {"date": "2020-03-05", "close": 32.7529, "volume": 8488883.0}, {"date": "2020-03-06", "close": 32.0712, "volume": 9421638.0}, {"date": "2020-03-09", "close": 29.7566, "volume": 12448040.0}, {"date": "2020-03-10", "close": 30.6157, "volume": 13291560.0}, {"date": "2020-03-11", "close": 28.2656, "volume": 9143220.0}, {"date": "2020-03-12", "close": 25.0421, "volume": 13262280.0}, {"date": "2020-03-13", "close": 25.816, "volume": 11414570.0}, {"date": "2020-03-16", "close": 21.6625, "volume": 8626644.0}, {"date": "2020-03-17", "close": 25.5604, "volume": 13613680.0}, {"date": "2020-03-18", "close": 23.4588, "volume": 9679988.0}, {"date": "2020-03-19", "close": 23.0115, "volume": 7480928.0}, {"date": "2020-03-20", "close": 22.0104, "volume": 8645011.0}, {"date": "2020-03-23", "close": 21.2862, "volume": 9696507.0}, {"date": "2020-03-24", "close": 24.5025, "volume": 11154270.0}, {"date": "2020-03-25", "close": 24.5309, "volume": 9018783.0}, {"date": "2020-03-26", "close": 25.9793, "volume": 6956192.0}, {"date": "2020-03-27", "close": 25.2054, "volume": 6617432.0}, {"date": "2020-03-30", "close": 26.4338, "volume": 7186313.0}, {"date": "2020-03-31", "close": 26.1355, "volume": 10591890.0}, {"date": "2020-04-01", "close": 23.7712, "volume": 5835527.0}, {"date": "2020-04-02", "close": 24.6232, "volume": 4312191.0}, {"date": "2020-04-03", "close": 23.2529, "volume": 6410809.0}, {"date": "2020-04-06", "close": 25.7876, "volume": 6897630.0}, {"date": "2020-04-07", "close": 25.4113, "volume": 6199445.0}, {"date": "2020-04-08", "close": 26.6894, "volume": 6604571.0}, {"date": "2020-04-09", "close": 27.797, "volume": 9360912.0}, {"date": "2020-04-13", "close": 26.803, "volume": 5644183.0}, {"date": "2020-04-14", "close": 27.7402, "volume": 5024277.0}, {"date": "2020-04-15", "close": 26.2917, "volume": 5905568.0}, {"date": "2020-04-16", "close": 26.3414, "volume": 4541469.0}, {"date": "2020-04-17", "close": 27.2929, "volume": 5713654.0}, {"date": "2020-04-20", "close": 26.3201, "volume": 4945686.0}, {"date": "2020-04-21", "close": 25.3332, "volume": 7887708.0}, {"date": "2020-04-22", "close": 26.4125, "volume": 4088437.0}, {"date": "2020-04-23", "close": 25.7876, "volume": 4590502.0}, {"date": "2020-04-24", "close": 25.9864, "volume": 5363082.0}, {"date": "2020-04-27", "close": 26.8562, "volume": 4128143.0}, {"date": "2020-04-28", "close": 26.8669, "volume": 6341407.0}, {"date": "2020-04-29", "close": 27.2077, "volume": 4590777.0}, {"date": "2020-04-30", "close": 26.3272, "volume": 4959089.0}, {"date": "2020-05-01", "close": 25.4184, "volume": 4856285.0}, {"date": "2020-05-04", "close": 25.1699, "volume": 6164626.0}, {"date": "2020-05-05", "close": 25.4681, "volume": 4835322.0}, {"date": "2020-05-06", "close": 24.4777, "volume": 5029585.0}, {"date": "2020-05-07", "close": 24.8788, "volume": 6580619.0}, {"date": "2020-05-08", "close": 26.5758, "volume": 8152826.0}, {"date": "2020-05-11", "close": 26.4693, "volume": 7221098.0}, {"date": "2020-05-12", "close": 26.1497, "volume": 7480773.0}, {"date": "2020-05-13", "close": 25.3332, "volume": 7339832.0}, {"date": "2020-05-14", "close": 25.6314, "volume": 6312472.0}, {"date": "2020-05-15", "close": 25.0563, "volume": 11716680.0}, {"date": "2020-05-18", "close": 26.6539, "volume": 6308801.0}, {"date": "2020-05-19", "close": 26.0645, "volume": 5307056.0}, {"date": "2020-05-20", "close": 26.2491, "volume": 4932493.0}, {"date": "2020-05-21", "close": 25.8728, "volume": 4355842.0}, {"date": "2020-05-22", "close": 26.1639, "volume": 3346695.0}, {"date": "2020-05-26", "close": 26.6965, "volume": 5702123.0}, {"date": "2020-05-27", "close": 26.9379, "volume": 6022784.0}, {"date": "2020-05-28", "close": 27.1651, "volume": 7015997.0}, {"date": "2020-05-29", "close": 27.2006, "volume": 6967012.0}, {"date": "2020-06-01", "close": 27.5769, "volume": 3819504.0}, {"date": "2020-06-02", "close": 27.6408, "volume": 4064036.0}, {"date": "2020-06-03", "close": 28.3366, "volume": 4571659.0}, {"date": "2020-06-04", "close": 27.6763, "volume": 5772803.0}, {"date": "2020-06-05", "close": 28.6561, "volume": 5583237.0}, {"date": "2020-06-08", "close": 29.7211, "volume": 5281885.0}, {"date": "2020-06-09", "close": 28.7626, "volume": 8203885.0}, {"date": "2020-06-10", "close": 28.4005, "volume": 8305031.0}, {"date": "2020-06-11", "close": 27.016, "volume": 11119670.0}, {"date": "2020-06-12", "close": 26.9166, "volume": 7778060.0}, {"date": "2020-06-15", "close": 27.2006, "volume": 6095170.0}, {"date": "2020-06-16", "close": 27.3994, "volume": 5133493.0}, {"date": "2020-06-17", "close": 27.3, "volume": 4872039.0}, {"date": "2020-06-18", "close": 27.1225, "volume": 4475268.0}, {"date": "2020-06-19", "close": 26.6468, "volume": 13309390.0}, {"date": "2020-06-22", "close": 26.6752, "volume": 4654735.0}, {"date": "2020-06-23", "close": 26.448, "volume": 5470030.0}, {"date": "2020-06-24", "close": 25.8941, "volume": 6672610.0}, {"date": "2020-06-25", "close": 25.1486, "volume": 9148744.0}, {"date": "2020-06-26", "close": 24.6445, "volume": 9986463.0}, {"date": "2020-06-29", "close": 25.5533, "volume": 4852033.0}, {"date": "2020-06-30", "close": 25.7663, "volume": 5137733.0}, {"date": "2020-07-01", "close": 26.5261, "volume": 5670469.0}, {"date": "2020-07-02", "close": 26.6113, "volume": 4309703.0}, {"date": "2020-07-06", "close": 26.5545, "volume": 3811085.0}, {"date": "2020-07-07", "close": 26.2704, "volume": 4866767.0}, {"date": "2020-07-08", "close": 26.3769, "volume": 4420077.0}, {"date": "2020-07-09", "close": 26.0006, "volume": 5430201.0}, {"date": "2020-07-10", "close": 26.5474, "volume": 3865740.0}, {"date": "2020-07-13", "close": 26.6042, "volume": 5701839.0}, {"date": "2020-07-14", "close": 26.8882, "volume": 7244238.0}, {"date": "2020-07-15", "close": 27.016, "volume": 5090299.0}, {"date": "2020-07-16", "close": 27.0231, "volume": 4157983.0}, {"date": "2020-07-17", "close": 27.9709, "volume": 6946729.0}, {"date": "2020-07-20", "close": 27.2077, "volume": 5437350.0}, {"date": "2020-07-21", "close": 27.4988, "volume": 6951049.0}, {"date": "2020-07-22", "close": 27.6798, "volume": 10427110.0}, {"date": "2020-07-23", "close": 27.4349, "volume": 6242199.0}, {"date": "2020-07-24", "close": 26.8385, "volume": 5426154.0}, {"date": "2020-07-27", "close": 26.6823, "volume": 5770085.0}, {"date": "2020-07-28", "close": 26.9592, "volume": 6857269.0}, {"date": "2020-07-29", "close": 27.3781, "volume": 5405067.0}, {"date": "2020-07-30", "close": 27.3142, "volume": 4250583.0}, {"date": "2020-07-31", "close": 27.4136, "volume": 9205194.0}, {"date": "2020-08-03", "close": 26.9734, "volume": 4724055.0}, {"date": "2020-08-04", "close": 27.513, "volume": 7111962.0}, {"date": "2020-08-05", "close": 26.7817, "volume": 5287948.0}, {"date": "2020-08-06", "close": 26.9095, "volume": 4525757.0}, {"date": "2020-08-07", "close": 27.6408, "volume": 6261929.0}, {"date": "2020-08-10", "close": 27.2006, "volume": 7763990.0}, {"date": "2020-08-11", "close": 26.9095, "volume": 6477580.0}, {"date": "2020-08-12", "close": 27.4846, "volume": 4890535.0}, {"date": "2020-08-13", "close": 26.9379, "volume": 4095387.0}, {"date": "2020-08-14", "close": 26.9308, "volume": 3313704.0}, {"date": "2020-08-17", "close": 26.5119, "volume": 7655685.0}, {"date": "2020-08-18", "close": 26.3201, "volume": 4123642.0}, {"date": "2020-08-19", "close": 26.2846, "volume": 4590506.0}, {"date": "2020-08-20", "close": 25.7805, "volume": 3633104.0}, {"date": "2020-08-21", "close": 25.9296, "volume": 6336109.0}, {"date": "2020-08-24", "close": 26.7604, "volume": 5732081.0}, {"date": "2020-08-25", "close": 26.3627, "volume": 3815976.0}, {"date": "2020-08-26", "close": 26.4657, "volume": 6602568.0}, {"date": "2020-08-27", "close": 26.1923, "volume": 5470192.0}, {"date": "2020-08-28", "close": 26.2988, "volume": 3930978.0}, {"date": "2020-08-31", "close": 26.2065, "volume": 3984153.0}, {"date": "2020-09-01", "close": 25.7947, "volume": 4373858.0}, {"date": "2020-09-02", "close": 27.0018, "volume": 9580882.0}, {"date": "2020-09-03", "close": 26.4764, "volume": 8410014.0}, {"date": "2020-09-04", "close": 26.3343, "volume": 5989735.0}, {"date": "2020-09-08", "close": 25.8586, "volume": 6070600.0}, {"date": "2020-09-09", "close": 26.0361, "volume": 4467937.0}, {"date": "2020-09-10", "close": 25.4468, "volume": 6101963.0}, {"date": "2020-09-11", "close": 25.4397, "volume": 4602052.0}, {"date": "2020-09-14", "close": 25.745, "volume": 3664322.0}, {"date": "2020-09-15", "close": 25.6776, "volume": 3310756.0}, {"date": "2020-09-16", "close": 25.745, "volume": 5631380.0}, {"date": "2020-09-17", "close": 25.5107, "volume": 7085210.0}, {"date": "2020-09-18", "close": 24.9001, "volume": 8477076.0}, {"date": "2020-09-21", "close": 24.6729, "volume": 5216869.0}, {"date": "2020-09-22", "close": 24.9995, "volume": 4448856.0}, {"date": "2020-09-23", "close": 24.4812, "volume": 5043841.0}, {"date": "2020-09-24", "close": 24.7155, "volume": 4594920.0}, {"date": "2020-09-25", "close": 25.2196, "volume": 5196554.0}, {"date": "2020-09-28", "close": 25.3758, "volume": 4661643.0}, {"date": "2020-09-29", "close": 25.0776, "volume": 3278925.0}, {"date": "2020-09-30", "close": 25.39, "volume": 7059208.0}, {"date": "2020-10-01", "close": 25.4397, "volume": 4727194.0}, {"date": "2020-10-02", "close": 25.5178, "volume": 5178773.0}, {"date": "2020-10-05", "close": 26.1213, "volume": 4998176.0}, {"date": "2020-10-06", "close": 26.3911, "volume": 5710893.0}, {"date": "2020-10-07", "close": 26.874, "volume": 6227860.0}, {"date": "2020-10-08", "close": 27.9177, "volume": 6929500.0}, {"date": "2020-10-09", "close": 27.8325, "volume": 6014484.0}, {"date": "2020-10-12", "close": 28.3863, "volume": 5940854.0}, {"date": "2020-10-13", "close": 29.0963, "volume": 12124400.0}, {"date": "2020-10-14", "close": 29.1318, "volume": 9089313.0}, {"date": "2020-10-15", "close": 29.3945, "volume": 5918793.0}, {"date": "2020-10-16", "close": 29.8844, "volume": 6516543.0}, {"date": "2020-10-19", "close": 29.7211, "volume": 8246954.0}, {"date": "2020-10-20", "close": 30.1045, "volume": 6113320.0}, {"date": "2020-10-21", "close": 29.9199, "volume": 4990413.0}, {"date": "2020-10-22", "close": 29.9838, "volume": 4844992.0}, {"date": "2020-10-23", "close": 29.9625, "volume": 4142908.0}, {"date": "2020-10-26", "close": 29.6075, "volume": 6386740.0}, {"date": "2020-10-27", "close": 29.217, "volume": 5194860.0}, {"date": "2020-10-28", "close": 28.0952, "volume": 6321729.0}, {"date": "2020-10-29", "close": 28.5141, "volume": 5470756.0}, {"date": "2020-10-30", "close": 28.3224, "volume": 7071659.0}, {"date": "2020-11-02", "close": 29.0821, "volume": 5063709.0}, {"date": "2020-11-03", "close": 30.1542, "volume": 6441796.0}, {"date": "2020-11-04", "close": 29.9767, "volume": 8022245.0}, {"date": "2020-11-05", "close": 30.5802, "volume": 7379248.0}, {"date": "2020-11-06", "close": 30.4169, "volume": 8848182.0}, {"date": "2020-11-09", "close": 30.7577, "volume": 8128001.0}, {"date": "2020-11-10", "close": 30.5234, "volume": 10020000.0}, {"date": "2020-11-11", "close": 31.1234, "volume": 5882684.0}, {"date": "2020-11-12", "close": 30.3175, "volume": 5418055.0}, {"date": "2020-11-13", "close": 30.4524, "volume": 3668734.0}, {"date": "2020-11-16", "close": 30.7719, "volume": 4110897.0}, {"date": "2020-11-17", "close": 30.5802, "volume": 4676072.0}, {"date": "2020-11-18", "close": 30.3175, "volume": 5759432.0}, {"date": "2020-11-19", "close": 30.069, "volume": 5376687.0}, {"date": "2020-11-20", "close": 29.7282, "volume": 4069937.0}, {"date": "2020-11-23", "close": 29.5152, "volume": 4373778.0}, {"date": "2020-11-24", "close": 30.353, "volume": 4812111.0}, {"date": "2020-11-25", "close": 29.9767, "volume": 3368949.0}, {"date": "2020-11-27", "close": 29.6359, "volume": 1723438.0}, {"date": "2020-11-30", "close": 29.1602, "volume": 9445750.0}, {"date": "2020-12-01", "close": 29.288, "volume": 5704755.0}, {"date": "2020-12-02", "close": 29.5152, "volume": 5152715.0}, {"date": "2020-12-03", "close": 29.146, "volume": 4361370.0}, {"date": "2020-12-04", "close": 29.0608, "volume": 3546301.0}, {"date": "2020-12-07", "close": 29.2489, "volume": 3235857.0}, {"date": "2020-12-08", "close": 29.3377, "volume": 4130692.0}, {"date": "2020-12-09", "close": 29.1744, "volume": 4392419.0}, {"date": "2020-12-10", "close": 29.2525, "volume": 4396124.0}, {"date": "2020-12-11", "close": 29.2454, "volume": 3532441.0}, {"date": "2020-12-14", "close": 29.1531, "volume": 4025620.0}, {"date": "2020-12-15", "close": 30.3317, "volume": 8301152.0}, {"date": "2020-12-16", "close": 30.1329, "volume": 7583779.0}, {"date": "2020-12-17", "close": 30.282, "volume": 5229598.0}, {"date": "2020-12-18", "close": 30.2252, "volume": 9169932.0}, {"date": "2020-12-21", "close": 29.4726, "volume": 4402792.0}, {"date": "2020-12-22", "close": 29.6501, "volume": 3121752.0}, {"date": "2020-12-23", "close": 29.6146, "volume": 3322921.0}, {"date": "2020-12-24", "close": 29.6998, "volume": 1476671.0}, {"date": "2020-12-28", "close": 29.9696, "volume": 2545093.0}, {"date": "2020-12-29", "close": 29.6998, "volume": 2647909.0}, {"date": "2020-12-30", "close": 29.7708, "volume": 2531495.0}, {"date": "2020-12-31", "close": 29.9767, "volume": 3248447.0}, {"date": "2021-01-04", "close": 29.2312, "volume": 5033744.0}, {"date": "2021-01-05", "close": 29.1886, "volume": 3968325.0}, {"date": "2021-01-06", "close": 30.14, "volume": 6310598.0}, {"date": "2021-01-07", "close": 29.8418, "volume": 5223143.0}, {"date": "2021-01-08", "close": 29.9696, "volume": 4582762.0}, {"date": "2021-01-11", "close": 29.7211, "volume": 5042880.0}, {"date": "2021-01-12", "close": 29.8773, "volume": 5237791.0}, {"date": "2021-01-13", "close": 30.3885, "volume": 4467271.0}, {"date": "2021-01-14", "close": 30.2323, "volume": 4328454.0}, {"date": "2021-01-15", "close": 30.7861, "volume": 5060904.0}, {"date": "2021-01-19", "close": 30.4027, "volume": 4141504.0}, {"date": "2021-01-20", "close": 30.566, "volume": 4211639.0}, {"date": "2021-01-21", "close": 30.5447, "volume": 3665305.0}, {"date": "2021-01-22", "close": 30.2039, "volume": 4189805.0}, {"date": "2021-01-25", "close": 30.779, "volume": 6055877.0}, {"date": "2021-01-26", "close": 30.424, "volume": 4455727.0}, {"date": "2021-01-27", "close": 29.1247, "volume": 7150355.0}, {"date": "2021-01-28", "close": 29.8489, "volume": 5317780.0}, {"date": "2021-01-29", "close": 29.5081, "volume": 6858925.0}, {"date": "2021-02-01", "close": 29.8773, "volume": 3650241.0}, {"date": "2021-02-02", "close": 30.424, "volume": 3889331.0}, {"date": "2021-02-03", "close": 30.1613, "volume": 4831407.0}, {"date": "2021-02-04", "close": 31.0062, "volume": 4526297.0}, {"date": "2021-02-05", "close": 31.0133, "volume": 3978387.0}, {"date": "2021-02-08", "close": 31.0559, "volume": 4314720.0}, {"date": "2021-02-09", "close": 30.9352, "volume": 4408124.0}, {"date": "2021-02-10", "close": 30.7577, "volume": 4259126.0}, {"date": "2021-02-11", "close": 30.3459, "volume": 3455070.0}, {"date": "2021-02-12", "close": 29.9696, "volume": 3442142.0}, {"date": "2021-02-16", "close": 29.8063, "volume": 3210517.0}, {"date": "2021-02-17", "close": 29.9412, "volume": 3163035.0}, {"date": "2021-02-18", "close": 30.3175, "volume": 3492084.0}, {"date": "2021-02-19", "close": 29.3803, "volume": 5333699.0}, {"date": "2021-02-22", "close": 28.8265, "volume": 6255585.0}, {"date": "2021-02-23", "close": 28.9685, "volume": 5108227.0}, {"date": "2021-02-24", "close": 28.5354, "volume": 7782691.0}, {"date": "2021-02-25", "close": 27.6337, "volume": 9256318.0}, {"date": "2021-02-26", "close": 27.4065, "volume": 8767007.0}, {"date": "2021-03-01", "close": 27.9106, "volume": 5352471.0}, {"date": "2021-03-02", "close": 27.9106, "volume": 5770412.0}, {"date": "2021-03-03", "close": 28.0668, "volume": 6195791.0}, {"date": "2021-03-04", "close": 28.2372, "volume": 8148160.0}, {"date": "2021-03-05", "close": 28.1449, "volume": 7839455.0}, {"date": "2021-03-08", "close": 28.8904, "volume": 8934866.0}, {"date": "2021-03-09", "close": 29.4868, "volume": 7141554.0}, {"date": "2021-03-10", "close": 29.7211, "volume": 7559409.0}, {"date": "2021-03-11", "close": 29.8418, "volume": 6022652.0}, {"date": "2021-03-12", "close": 30.2394, "volume": 4769778.0}, {"date": "2021-03-15", "close": 30.7861, "volume": 4998126.0}, {"date": "2021-03-16", "close": 30.7861, "volume": 5602565.0}, {"date": "2021-03-17", "close": 30.5092, "volume": 5474585.0}, {"date": "2021-03-18", "close": 30.3175, "volume": 5787709.0}, {"date": "2021-03-19", "close": 30.5092, "volume": 8446203.0}, {"date": "2021-03-22", "close": 30.3814, "volume": 5309028.0}, {"date": "2021-03-23", "close": 30.3885, "volume": 4836783.0}, {"date": "2021-03-24", "close": 30.4808, "volume": 4431182.0}, {"date": "2021-03-25", "close": 30.7932, "volume": 4192004.0}, {"date": "2021-03-26", "close": 30.9068, "volume": 3996148.0}, {"date": "2021-03-29", "close": 31.063, "volume": 4392283.0}, {"date": "2021-03-30", "close": 30.8855, "volume": 4295380.0}, {"date": "2021-03-31", "close": 31.0559, "volume": 6001845.0}, {"date": "2021-04-01", "close": 31.1766, "volume": 4118308.0}, {"date": "2021-04-05", "close": 31.5813, "volume": 4461440.0}, {"date": "2021-04-06", "close": 31.6381, "volume": 4047318.0}, {"date": "2021-04-07", "close": 31.915, "volume": 4601898.0}, {"date": "2021-04-08", "close": 31.8795, "volume": 5962336.0}, {"date": "2021-04-09", "close": 31.8298, "volume": 4408222.0}, {"date": "2021-04-12", "close": 31.7659, "volume": 4639972.0}, {"date": "2021-04-13", "close": 32.0712, "volume": 5224584.0}, {"date": "2021-04-14", "close": 32.27, "volume": 3855653.0}, {"date": "2021-04-15", "close": 32.4973, "volume": 5927163.0}, {"date": "2021-04-16", "close": 32.7742, "volume": 4956888.0}, {"date": "2021-04-19", "close": 32.3056, "volume": 4803683.0}, {"date": "2021-04-20", "close": 32.5186, "volume": 6207561.0}, {"date": "2021-04-21", "close": 32.4334, "volume": 4801448.0}, {"date": "2021-04-22", "close": 32.0073, "volume": 4498352.0}, {"date": "2021-04-23", "close": 31.8866, "volume": 4343773.0}, {"date": "2021-04-26", "close": 31.702, "volume": 3090851.0}, {"date": "2021-04-27", "close": 31.6239, "volume": 3640881.0}, {"date": "2021-04-28", "close": 31.6736, "volume": 4671105.0}, {"date": "2021-04-29", "close": 31.8724, "volume": 4280058.0}, {"date": "2021-04-30", "close": 31.9079, "volume": 5168103.0}, {"date": "2021-05-03", "close": 31.8724, "volume": 4905566.0}, {"date": "2021-05-04", "close": 31.7943, "volume": 6444707.0}, {"date": "2021-05-05", "close": 30.9068, "volume": 8467887.0}, {"date": "2021-05-06", "close": 31.5813, "volume": 4990538.0}, {"date": "2021-05-07", "close": 31.7233, "volume": 4859460.0}, {"date": "2021-05-10", "close": 31.6097, "volume": 6858345.0}, {"date": "2021-05-11", "close": 31.5529, "volume": 5777371.0}, {"date": "2021-05-12", "close": 30.6051, "volume": 6544618.0}, {"date": "2021-05-13", "close": 31.5316, "volume": 7353422.0}, {"date": "2021-05-14", "close": 32.0144, "volume": 5968220.0}, {"date": "2021-05-17", "close": 32.0144, "volume": 7446579.0}, {"date": "2021-05-18", "close": 32.4121, "volume": 8286774.0}, {"date": "2021-05-19", "close": 32.334, "volume": 15575400.0}, {"date": "2021-05-20", "close": 32.476, "volume": 4998697.0}, {"date": "2021-05-21", "close": 32.547, "volume": 5013485.0}, {"date": "2021-05-24", "close": 32.6819, "volume": 5061838.0}, {"date": "2021-05-25", "close": 31.8866, "volume": 5060192.0}, {"date": "2021-05-26", "close": 32.0712, "volume": 5911275.0}, {"date": "2021-05-27", "close": 31.6665, "volume": 8034742.0}, {"date": "2021-05-28", "close": 32.0357, "volume": 4863679.0}, {"date": "2021-06-01", "close": 32.0499, "volume": 5257538.0}, {"date": "2021-06-02", "close": 32.0925, "volume": 4092784.0}, {"date": "2021-06-03", "close": 32.4973, "volume": 7610407.0}, {"date": "2021-06-04", "close": 32.3766, "volume": 4131020.0}, {"date": "2021-06-07", "close": 32.5612, "volume": 3444906.0}, {"date": "2021-06-08", "close": 32.4831, "volume": 3986921.0}, {"date": "2021-06-09", "close": 32.9162, "volume": 4121194.0}, {"date": "2021-06-10", "close": 33.1647, "volume": 5411780.0}, {"date": "2021-06-11", "close": 33.3067, "volume": 4584284.0}, {"date": "2021-06-14", "close": 33.4487, "volume": 4986918.0}, {"date": "2021-06-15", "close": 33.4487, "volume": 6451301.0}, {"date": "2021-06-16", "close": 32.8026, "volume": 6116587.0}, {"date": "2021-06-17", "close": 32.6606, "volume": 4689202.0}, {"date": "2021-06-18", "close": 31.631, "volume": 11791390.0}, {"date": "2021-06-21", "close": 31.7446, "volume": 5325806.0}, {"date": "2021-06-22", "close": 31.4748, "volume": 4180842.0}, {"date": "2021-06-23", "close": 31.347, "volume": 4183428.0}, {"date": "2021-06-24", "close": 31.4109, "volume": 3214651.0}, {"date": "2021-06-25", "close": 31.6878, "volume": 3778628.0}, {"date": "2021-06-28", "close": 31.8582, "volume": 3116112.0}, {"date": "2021-06-29", "close": 31.6381, "volume": 3740044.0}, {"date": "2021-06-30", "close": 31.4606, "volume": 3852975.0}, {"date": "2021-07-01", "close": 31.9363, "volume": 3099893.0}, {"date": "2021-07-02", "close": 32.0428, "volume": 2345173.0}, {"date": "2021-07-06", "close": 31.8653, "volume": 4057154.0}, {"date": "2021-07-07", "close": 32.0428, "volume": 3086308.0}, {"date": "2021-07-08", "close": 31.9008, "volume": 3102076.0}, {"date": "2021-07-09", "close": 31.8866, "volume": 3012132.0}, {"date": "2021-07-12", "close": 32.1493, "volume": 3646791.0}, {"date": "2021-07-13", "close": 31.8014, "volume": 2722538.0}, {"date": "2021-07-14", "close": 32.0499, "volume": 3711173.0}, {"date": "2021-07-15", "close": 32.4689, "volume": 4658195.0}, {"date": "2021-07-16", "close": 32.6535, "volume": 3808670.0}, {"date": "2021-07-19", "close": 32.1777, "volume": 8116774.0}, {"date": "2021-07-20", "close": 32.7032, "volume": 4848026.0}, {"date": "2021-07-21", "close": 32.547, "volume": 3721738.0}, {"date": "2021-07-22", "close": 32.6677, "volume": 2945258.0}, {"date": "2021-07-23", "close": 33.0298, "volume": 2522966.0}, {"date": "2021-07-26", "close": 32.9517, "volume": 4565875.0}, {"date": "2021-07-27", "close": 33.541, "volume": 3607989.0}, {"date": "2021-07-28", "close": 33.3564, "volume": 3827140.0}, {"date": "2021-07-29", "close": 33.5978, "volume": 3131116.0}, {"date": "2021-07-30", "close": 33.2286, "volume": 3644493.0}, {"date": "2021-08-02", "close": 33.3919, "volume": 3858568.0}, {"date": "2021-08-03", "close": 33.6404, "volume": 4365454.0}, {"date": "2021-08-04", "close": 33.2073, "volume": 3902454.0}, {"date": "2021-08-05", "close": 33.8463, "volume": 4121324.0}, {"date": "2021-08-06", "close": 33.7966, "volume": 3474830.0}, {"date": "2021-08-09", "close": 33.6759, "volume": 2620014.0}, {"date": "2021-08-10", "close": 33.7753, "volume": 3514889.0}, {"date": "2021-08-11", "close": 34.2226, "volume": 3639803.0}, {"date": "2021-08-12", "close": 34.1019, "volume": 3811056.0}, {"date": "2021-08-13", "close": 34.3291, "volume": 2198703.0}, {"date": "2021-08-16", "close": 34.4924, "volume": 6286868.0}, {"date": "2021-08-17", "close": 34.3362, "volume": 4790302.0}, {"date": "2021-08-18", "close": 34.2368, "volume": 5185576.0}, {"date": "2021-08-19", "close": 34.6415, "volume": 3962298.0}, {"date": "2021-08-20", "close": 35.0462, "volume": 6670082.0}, {"date": "2021-08-23", "close": 34.8332, "volume": 3685917.0}, {"date": "2021-08-24", "close": 34.7267, "volume": 3315778.0}, {"date": "2021-08-25", "close": 34.7125, "volume": 4870161.0}, {"date": "2021-08-26", "close": 34.6344, "volume": 2671955.0}, {"date": "2021-08-27", "close": 34.8545, "volume": 3790662.0}, {"date": "2021-08-30", "close": 34.9681, "volume": 2965810.0}, {"date": "2021-08-31", "close": 34.8048, "volume": 6201502.0}, {"date": "2021-09-01", "close": 35.2166, "volume": 4079009.0}, {"date": "2021-09-02", "close": 35.5716, "volume": 5057140.0}, {"date": "2021-09-03", "close": 35.3728, "volume": 3535297.0}, {"date": "2021-09-07", "close": 35.1527, "volume": 4900251.0}, {"date": "2021-09-08", "close": 35.7562, "volume": 5303693.0}, {"date": "2021-09-09", "close": 35.6639, "volume": 4839590.0}, {"date": "2021-09-10", "close": 35.4367, "volume": 5854535.0}, {"date": "2021-09-13", "close": 35.8982, "volume": 6463490.0}, {"date": "2021-09-14", "close": 35.7704, "volume": 5886243.0}, {"date": "2021-09-15", "close": 36.1041, "volume": 7760424.0}, {"date": "2021-09-16", "close": 35.6284, "volume": 5847834.0}, {"date": "2021-09-17", "close": 35.4012, "volume": 13246170.0}, {"date": "2021-09-20", "close": 35.2947, "volume": 6189041.0}, {"date": "2021-09-21", "close": 34.8048, "volume": 4864508.0}, {"date": "2021-09-22", "close": 35.0604, "volume": 4986183.0}, {"date": "2021-09-23", "close": 35.2521, "volume": 4084423.0}, {"date": "2021-09-24", "close": 34.961, "volume": 3893156.0}, {"date": "2021-09-27", "close": 34.7125, "volume": 4575873.0}, {"date": "2021-09-28", "close": 34.2226, "volume": 5334552.0}, {"date": "2021-09-29", "close": 34.5279, "volume": 5627876.0}, {"date": "2021-09-30", "close": 34.322, "volume": 6918388.0}, {"date": "2021-10-01", "close": 33.9315, "volume": 5669539.0}, {"date": "2021-10-04", "close": 34.3291, "volume": 7695456.0}, {"date": "2021-10-05", "close": 34.322, "volume": 5959338.0}, {"date": "2021-10-06", "close": 34.8687, "volume": 5024320.0}, {"date": "2021-10-07", "close": 34.5847, "volume": 4951723.0}, {"date": "2021-10-08", "close": 34.3291, "volume": 3331537.0}, {"date": "2021-10-11", "close": 33.7753, "volume": 3130513.0}, {"date": "2021-10-12", "close": 34.2865, "volume": 4428950.0}, {"date": "2021-10-13", "close": 34.8474, "volume": 5351601.0}, {"date": "2021-10-14", "close": 35.5929, "volume": 6212296.0}, {"date": "2021-10-15", "close": 35.3657, "volume": 5783046.0}, {"date": "2021-10-18", "close": 35.4225, "volume": 3752286.0}, {"date": "2021-10-19", "close": 35.7278, "volume": 3422377.0}, {"date": "2021-10-20", "close": 36.3597, "volume": 4269194.0}, {"date": "2021-10-21", "close": 36.2603, "volume": 3052424.0}, {"date": "2021-10-22", "close": 36.4307, "volume": 3423582.0}, {"date": "2021-10-25", "close": 36.6295, "volume": 3374237.0}, {"date": "2021-10-26", "close": 36.9348, "volume": 3732230.0}, {"date": "2021-10-27", "close": 36.9064, "volume": 4267858.0}, {"date": "2021-10-28", "close": 37.4531, "volume": 5216383.0}, {"date": "2021-10-29", "close": 37.7655, "volume": 6644042.0}, {"date": "2021-11-01", "close": 38.2626, "volume": 5809317.0}, {"date": "2021-11-02", "close": 38.1561, "volume": 5872938.0}, {"date": "2021-11-03", "close": 38.3762, "volume": 5115861.0}, {"date": "2021-11-04", "close": 38.4188, "volume": 6267056.0}, {"date": "2021-11-05", "close": 38.4401, "volume": 4667848.0}, {"date": "2021-11-08", "close": 37.7158, "volume": 5060217.0}, {"date": "2021-11-09", "close": 38.4046, "volume": 5563562.0}, {"date": "2021-11-10", "close": 38.6602, "volume": 3669381.0}, {"date": "2021-11-11", "close": 38.8377, "volume": 4371447.0}, {"date": "2021-11-12", "close": 38.6247, "volume": 5664532.0}, {"date": "2021-11-15", "close": 38.8874, "volume": 3426841.0}, {"date": "2021-11-16", "close": 38.5182, "volume": 3670454.0}, {"date": "2021-11-17", "close": 38.0424, "volume": 6683046.0}, {"date": "2021-11-18", "close": 38.014, "volume": 4453280.0}, {"date": "2021-11-19", "close": 38.0637, "volume": 4356431.0}, {"date": "2021-11-22", "close": 38.3123, "volume": 4457271.0}, {"date": "2021-11-23", "close": 38.6105, "volume": 3532794.0}, {"date": "2021-11-24", "close": 38.7028, "volume": 2940200.0}, {"date": "2021-11-26", "close": 37.9359, "volume": 3012093.0}, {"date": "2021-11-29", "close": 38.4614, "volume": 4260072.0}, {"date": "2021-11-30", "close": 37.4389, "volume": 10500430.0}, {"date": "2021-12-01", "close": 37.1265, "volume": 5965966.0}, {"date": "2021-12-02", "close": 37.5738, "volume": 7253548.0}, {"date": "2021-12-03", "close": 37.446, "volume": 8362784.0}, {"date": "2021-12-06", "close": 38.0069, "volume": 6123475.0}, {"date": "2021-12-07", "close": 38.2839, "volume": 6598967.0}, {"date": "2021-12-08", "close": 37.9359, "volume": 5205658.0}, {"date": "2021-12-09", "close": 37.73, "volume": 5295413.0}, {"date": "2021-12-10", "close": 38.2768, "volume": 4410517.0}, {"date": "2021-12-13", "close": 38.4401, "volume": 7262436.0}, {"date": "2021-12-14", "close": 38.2342, "volume": 4893106.0}, {"date": "2021-12-15", "close": 38.8306, "volume": 4664880.0}, {"date": "2021-12-16", "close": 38.5963, "volume": 6513591.0}, {"date": "2021-12-17", "close": 37.9998, "volume": 12719920.0}, {"date": "2021-12-20", "close": 37.9146, "volume": 6644213.0}, {"date": "2021-12-21", "close": 38.2981, "volume": 4584047.0}, {"date": "2021-12-22", "close": 38.6034, "volume": 4291043.0}, {"date": "2021-12-23", "close": 38.6886, "volume": 3558392.0}, {"date": "2021-12-27", "close": 38.9158, "volume": 2121361.0}, {"date": "2021-12-28", "close": 39.4838, "volume": 3271653.0}, {"date": "2021-12-29", "close": 40.2222, "volume": 4715083.0}, {"date": "2021-12-30", "close": 40.7192, "volume": 5978298.0}, {"date": "2021-12-31", "close": 41.0103, "volume": 3958375.0}, {"date": "2022-01-03", "close": 40.5204, "volume": 10627510.0}, {"date": "2022-01-04", "close": 40.4778, "volume": 8847915.0}, {"date": "2022-01-05", "close": 40.4494, "volume": 9483522.0}, {"date": "2022-01-06", "close": 40.279, "volume": 5701835.0}, {"date": "2022-01-07", "close": 40.2151, "volume": 8421392.0}, {"date": "2022-01-10", "close": 40.3429, "volume": 8788690.0}, {"date": "2022-01-11", "close": 39.4909, "volume": 9588258.0}, {"date": "2022-01-12", "close": 39.7536, "volume": 9003760.0}, {"date": "2022-01-13", "close": 40.1086, "volume": 10075200.0}, {"date": "2022-01-14", "close": 39.9311, "volume": 7398297.0}, {"date": "2022-01-18", "close": 39.7891, "volume": 10270800.0}, {"date": "2022-01-19", "close": 40.1086, "volume": 8916775.0}, {"date": "2022-01-20", "close": 40.4565, "volume": 8451084.0}, {"date": "2022-01-21", "close": 40.3074, "volume": 9434445.0}, {"date": "2022-01-24", "close": 39.8317, "volume": 10424510.0}, {"date": "2022-01-25", "close": 39.3773, "volume": 7965277.0}, {"date": "2022-01-26", "close": 39.5477, "volume": 8396931.0}, {"date": "2022-01-27", "close": 39.853, "volume": 11090330.0}, {"date": "2022-01-28", "close": 40.705, "volume": 8445719.0}, {"date": "2022-01-31", "close": 41.1452, "volume": 9653593.0}, {"date": "2022-02-01", "close": 41.06, "volume": 7534200.0}, {"date": "2022-02-02", "close": 42.86, "volume": 29696450.0}, {"date": "2022-02-03", "close": 43.79, "volume": 25588400.0}, {"date": "2022-02-04", "close": 43.52, "volume": 17454560.0}, {"date": "2022-02-07", "close": 43.64, "volume": 14387970.0}, {"date": "2022-02-08", "close": 43.02, "volume": 14755390.0}, {"date": "2022-02-09", "close": 42.6, "volume": 10408550.0}, {"date": "2022-02-10", "close": 42.04, "volume": 11356530.0}, {"date": "2022-02-11", "close": 42.13, "volume": 11253660.0}, {"date": "2022-02-14", "close": 42.2, "volume": 13118500.0}, {"date": "2022-02-15", "close": 41.74, "volume": 10471910.0}, {"date": "2022-02-16", "close": 42.0, "volume": 9731576.0}, {"date": "2022-02-17", "close": 41.75, "volume": 7959965.0}, {"date": "2022-02-18", "close": 41.63, "volume": 8963780.0}, {"date": "2022-02-22", "close": 41.65, "volume": 11475080.0}, {"date": "2022-02-23", "close": 40.97, "volume": 8161910.0}, {"date": "2022-02-24", "close": 41.3, "volume": 11997750.0}, {"date": "2022-02-25", "close": 42.6, "volume": 7981394.0}, {"date": "2022-02-28", "close": 42.56, "volume": 13253610.0}, {"date": "2022-03-01", "close": 42.23, "volume": 8039113.0}, {"date": "2022-03-02", "close": 42.76, "volume": 7133745.0}, {"date": "2022-03-03", "close": 43.13, "volume": 7236186.0}, {"date": "2022-03-04", "close": 44.28, "volume": 9041637.0}, {"date": "2022-03-07", "close": 43.83, "volume": 10065250.0}, {"date": "2022-03-08", "close": 43.49, "volume": 8624210.0}, {"date": "2022-03-09", "close": 43.55, "volume": 8573141.0}, {"date": "2022-03-10", "close": 43.6, "volume": 9859163.0}, {"date": "2022-03-11", "close": 43.63, "volume": 6407446.0}, {"date": "2022-03-14", "close": 43.58, "volume": 6793504.0}, {"date": "2022-03-15", "close": 43.76, "volume": 6384971.0}, {"date": "2022-03-16", "close": 43.44, "volume": 8718785.0}, {"date": "2022-03-17", "close": 43.45, "volume": 7454410.0}, {"date": "2022-03-18", "close": 43.25, "volume": 13085990.0}, {"date": "2022-03-21", "close": 43.66, "volume": 8522349.0}, {"date": "2022-03-22", "close": 43.63, "volume": 5690295.0}, {"date": "2022-03-23", "close": 43.7, "volume": 7221384.0}, {"date": "2022-03-24", "close": 44.47, "volume": 4872756.0}, {"date": "2022-03-25", "close": 45.51, "volume": 5698584.0}, {"date": "2022-03-28", "close": 46.02, "volume": 9274729.0}, {"date": "2022-03-29", "close": 46.99, "volume": 8463861.0}, {"date": "2022-03-30", "close": 47.23, "volume": 6125841.0}, {"date": "2022-03-31", "close": 47.63, "volume": 8196466.0}, {"date": "2022-04-01", "close": 47.66, "volume": 10273580.0}, {"date": "2022-04-04", "close": 47.34, "volume": 6212778.0}, {"date": "2022-04-05", "close": 47.8, "volume": 8562561.0}, {"date": "2022-04-06", "close": 49.71, "volume": 12439540.0}, {"date": "2022-04-07", "close": 50.02, "volume": 13464060.0}, {"date": "2022-04-08", "close": 50.13, "volume": 6020741.0}, {"date": "2022-04-11", "close": 48.24, "volume": 7488317.0}, {"date": "2022-04-12", "close": 48.05, "volume": 7535552.0}, {"date": "2022-04-13", "close": 48.64, "volume": 7015692.0}, {"date": "2022-04-14", "close": 49.03, "volume": 6493588.0}, {"date": "2022-04-18", "close": 49.23, "volume": 5408031.0}, {"date": "2022-04-19", "close": 49.5, "volume": 4314241.0}, {"date": "2022-04-20", "close": 50.25, "volume": 6193321.0}, {"date": "2022-04-21", "close": 49.74, "volume": 5337290.0}, {"date": "2022-04-22", "close": 48.65, "volume": 7508397.0}, {"date": "2022-04-25", "close": 48.77, "volume": 6257119.0}, {"date": "2022-04-26", "close": 48.42, "volume": 4844573.0}, {"date": "2022-04-27", "close": 47.79, "volume": 6906397.0}, {"date": "2022-04-28", "close": 48.34, "volume": 6496111.0}, {"date": "2022-04-29", "close": 46.78, "volume": 7185450.0}, {"date": "2022-05-02", "close": 46.65, "volume": 6330065.0}, {"date": "2022-05-03", "close": 46.69, "volume": 4514755.0}, {"date": "2022-05-04", "close": 47.92, "volume": 8198308.0}, {"date": "2022-05-05", "close": 46.9, "volume": 7051491.0}, {"date": "2022-05-06", "close": 47.06, "volume": 10963700.0}, {"date": "2022-05-09", "close": 46.73, "volume": 6466042.0}, {"date": "2022-05-10", "close": 46.76, "volume": 8876164.0}, {"date": "2022-05-11", "close": 47.62, "volume": 9406440.0}, {"date": "2022-05-12", "close": 45.85, "volume": 12044400.0}, {"date": "2022-05-13", "close": 46.73, "volume": 5592801.0}, {"date": "2022-05-16", "close": 46.87, "volume": 4707506.0}, {"date": "2022-05-17", "close": 47.54, "volume": 5123357.0}, {"date": "2022-05-18", "close": 47.13, "volume": 6946191.0}, {"date": "2022-05-19", "close": 47.35, "volume": 5821656.0}, {"date": "2022-05-20", "close": 47.15, "volume": 6175858.0}, {"date": "2022-05-23", "close": 47.89, "volume": 4333195.0}, {"date": "2022-05-24", "close": 48.83, "volume": 6421590.0}, {"date": "2022-05-25", "close": 49.02, "volume": 5183642.0}, {"date": "2022-05-26", "close": 49.16, "volume": 5005359.0}, {"date": "2022-05-27", "close": 49.85, "volume": 5224897.0}, {"date": "2022-05-31", "close": 49.15, "volume": 12224690.0}, {"date": "2022-06-01", "close": 49.19, "volume": 4850941.0}, {"date": "2022-06-02", "close": 48.99, "volume": 5221835.0}, {"date": "2022-06-03", "close": 48.73, "volume": 4445170.0}, {"date": "2022-06-06", "close": 48.55, "volume": 4454907.0}, {"date": "2022-06-07", "close": 49.05, "volume": 4058882.0}, {"date": "2022-06-08", "close": 48.17, "volume": 5527106.0}, {"date": "2022-06-09", "close": 46.66, "volume": 5264406.0}, {"date": "2022-06-10", "close": 46.01, "volume": 6626515.0}, {"date": "2022-06-13", "close": 43.68, "volume": 8093687.0}, {"date": "2022-06-14", "close": 42.31, "volume": 9114138.0}, {"date": "2022-06-15", "close": 42.26, "volume": 7565681.0}, {"date": "2022-06-16", "close": 41.22, "volume": 7851118.0}, {"date": "2022-06-17", "close": 40.91, "volume": 14637820.0}, {"date": "2022-06-21", "close": 41.6, "volume": 6421684.0}, {"date": "2022-06-22", "close": 41.69, "volume": 5921894.0}, {"date": "2022-06-23", "close": 42.23, "volume": 4917928.0}, {"date": "2022-06-24", "close": 43.29, "volume": 7172474.0}, {"date": "2022-06-27", "close": 43.89, "volume": 4465395.0}, {"date": "2022-06-28", "close": 43.88, "volume": 5864314.0}, {"date": "2022-06-29", "close": 44.34, "volume": 4833535.0}, {"date": "2022-06-30", "close": 45.32, "volume": 10676450.0}, {"date": "2022-07-01", "close": 46.07, "volume": 7685377.0}, {"date": "2022-07-05", "close": 43.62, "volume": 8065009.0}, {"date": "2022-07-06", "close": 44.26, "volume": 4615781.0}, {"date": "2022-07-07", "close": 44.39, "volume": 4554267.0}, {"date": "2022-07-08", "close": 44.29, "volume": 3449768.0}, {"date": "2022-07-11", "close": 44.43, "volume": 3848056.0}, {"date": "2022-07-12", "close": 44.23, "volume": 3997289.0}, {"date": "2022-07-13", "close": 43.6, "volume": 4895213.0}, {"date": "2022-07-14", "close": 44.15, "volume": 4504104.0}, {"date": "2022-07-15", "close": 44.23, "volume": 4905260.0}, {"date": "2022-07-18", "close": 43.76, "volume": 3669435.0}, {"date": "2022-07-19", "close": 43.7, "volume": 7205061.0}, {"date": "2022-07-20", "close": 43.1, "volume": 8758511.0}, {"date": "2022-07-21", "close": 43.26, "volume": 6199937.0}, {"date": "2022-07-22", "close": 44.02, "volume": 4120817.0}, {"date": "2022-07-25", "close": 44.42, "volume": 3561769.0}, {"date": "2022-07-26", "close": 44.7, "volume": 4655737.0}, {"date": "2022-07-27", "close": 44.46, "volume": 7081963.0}, {"date": "2022-07-28", "close": 46.27, "volume": 8173456.0}, {"date": "2022-07-29", "close": 46.49, "volume": 4581965.0}, {"date": "2022-08-01", "close": 46.11, "volume": 5684245.0}, {"date": "2022-08-02", "close": 45.83, "volume": 5300317.0}, {"date": "2022-08-03", "close": 44.31, "volume": 10693170.0}, {"date": "2022-08-04", "close": 45.06, "volume": 6942443.0}, {"date": "2022-08-05", "close": 44.77, "volume": 11593770.0}, {"date": "2022-08-08", "close": 44.98, "volume": 3993606.0}, {"date": "2022-08-09", "close": 45.4, "volume": 4920883.0}, {"date": "2022-08-10", "close": 45.53, "volume": 4985958.0}, {"date": "2022-08-11", "close": 45.7, "volume": 4249044.0}, {"date": "2022-08-12", "close": 46.17, "volume": 4872535.0}, {"date": "2022-08-15", "close": 46.7, "volume": 4595239.0}, {"date": "2022-08-16", "close": 46.69, "volume": 5112433.0}, {"date": "2022-08-17", "close": 46.25, "volume": 5561416.0}, {"date": "2022-08-18", "close": 46.31, "volume": 6845268.0}, {"date": "2022-08-19", "close": 46.14, "volume": 7242671.0}, {"date": "2022-08-22", "close": 45.35, "volume": 3908733.0}, {"date": "2022-08-23", "close": 45.07, "volume": 7160419.0}, {"date": "2022-08-24", "close": 45.49, "volume": 8468117.0}, {"date": "2022-08-25", "close": 45.82, "volume": 7465196.0}, {"date": "2022-08-26", "close": 44.71, "volume": 7581739.0}, {"date": "2022-08-29", "close": 45.0, "volume": 5045450.0}, {"date": "2022-08-30", "close": 44.06, "volume": 4535670.0}, {"date": "2022-08-31", "close": 43.91, "volume": 8360559.0}, {"date": "2022-09-01", "close": 44.45, "volume": 5398837.0}, {"date": "2022-09-02", "close": 44.08, "volume": 6900628.0}, {"date": "2022-09-06", "close": 43.89, "volume": 5566736.0}, {"date": "2022-09-07", "close": 45.11, "volume": 10215900.0}, {"date": "2022-09-08", "close": 45.37, "volume": 7210529.0}, {"date": "2022-09-09", "close": 45.84, "volume": 6476686.0}, {"date": "2022-09-12", "close": 46.11, "volume": 7599031.0}, {"date": "2022-09-13", "close": 44.02, "volume": 7948746.0}, {"date": "2022-09-14", "close": 44.35, "volume": 6671441.0}, {"date": "2022-09-15", "close": 43.24, "volume": 5741795.0}, {"date": "2022-09-16", "close": 43.21, "volume": 12995410.0}, {"date": "2022-09-19", "close": 43.39, "volume": 6484621.0}, {"date": "2022-09-20", "close": 42.78, "volume": 6440952.0}, {"date": "2022-09-21", "close": 42.1, "volume": 6411209.0}, {"date": "2022-09-22", "close": 41.68, "volume": 6492397.0}, {"date": "2022-09-23", "close": 41.67, "volume": 8677264.0}, {"date": "2022-09-26", "close": 40.58, "volume": 6173011.0}, {"date": "2022-09-27", "close": 40.15, "volume": 8304180.0}, {"date": "2022-09-28", "close": 39.68, "volume": 10342520.0}, {"date": "2022-09-29", "close": 37.75, "volume": 14031140.0}, {"date": "2022-09-30", "close": 37.46, "volume": 9616952.0}, {"date": "2022-10-03", "close": 38.48, "volume": 10537730.0}, {"date": "2022-10-04", "close": 40.01, "volume": 12357290.0}, {"date": "2022-10-05", "close": 38.7, "volume": 9915337.0}, {"date": "2022-10-06", "close": 37.76, "volume": 7820266.0}, {"date": "2022-10-07", "close": 36.96, "volume": 7119519.0}, {"date": "2022-10-10", "close": 37.81, "volume": 11501210.0}, {"date": "2022-10-11", "close": 37.47, "volume": 8315528.0}, {"date": "2022-10-12", "close": 35.96, "volume": 7568461.0}, {"date": "2022-10-13", "close": 37.23, "volume": 9324617.0}, {"date": "2022-10-14", "close": 36.59, "volume": 6830065.0}, {"date": "2022-10-17", "close": 37.1, "volume": 7906186.0}, {"date": "2022-10-18", "close": 37.56, "volume": 7505432.0}, {"date": "2022-10-19", "close": 36.85, "volume": 6263270.0}, {"date": "2022-10-20", "close": 35.54, "volume": 10085720.0}, {"date": "2022-10-21", "close": 36.72, "volume": 11674860.0}, {"date": "2022-10-24", "close": 36.87, "volume": 5191832.0}, {"date": "2022-10-25", "close": 37.76, "volume": 7483723.0}, {"date": "2022-10-26", "close": 37.61, "volume": 13319900.0}, {"date": "2022-10-27", "close": 37.7, "volume": 9687821.0}, {"date": "2022-10-28", "close": 38.76, "volume": 7594377.0}, {"date": "2022-10-31", "close": 38.59, "volume": 6293731.0}, {"date": "2022-11-01", "close": 38.76, "volume": 5368675.0}, {"date": "2022-11-02", "close": 38.04, "volume": 8601357.0}, {"date": "2022-11-03", "close": 36.96, "volume": 14922120.0}, {"date": "2022-11-04", "close": 37.18, "volume": 12529720.0}, {"date": "2022-11-07", "close": 36.68, "volume": 11146220.0}, {"date": "2022-11-08", "close": 37.71, "volume": 11552480.0}, {"date": "2022-11-09", "close": 37.69, "volume": 11904390.0}, {"date": "2022-11-10", "close": 39.0, "volume": 8648413.0}, {"date": "2022-11-11", "close": 39.11, "volume": 7487782.0}, {"date": "2022-11-14", "close": 38.06, "volume": 6553758.0}, {"date": "2022-11-15", "close": 38.24, "volume": 6885586.0}, {"date": "2022-11-16", "close": 38.06, "volume": 5964019.0}, {"date": "2022-11-17", "close": 37.48, "volume": 5341799.0}, {"date": "2022-11-18", "close": 38.58, "volume": 7599060.0}, {"date": "2022-11-21", "close": 38.7, "volume": 5784330.0}, {"date": "2022-11-22", "close": 39.45, "volume": 7653647.0}, {"date": "2022-11-23", "close": 39.87, "volume": 6215564.0}, {"date": "2022-11-25", "close": 40.07, "volume": 3381201.0}, {"date": "2022-11-28", "close": 40.23, "volume": 10027650.0}, {"date": "2022-11-29", "close": 40.0, "volume": 7992471.0}, {"date": "2022-11-30", "close": 41.37, "volume": 13045700.0}, {"date": "2022-12-01", "close": 41.53, "volume": 7897042.0}, {"date": "2022-12-02", "close": 41.45, "volume": 5736168.0}, {"date": "2022-12-05", "close": 41.75, "volume": 8675586.0}, {"date": "2022-12-06", "close": 42.87, "volume": 19809320.0}, {"date": "2022-12-07", "close": 42.31, "volume": 14466760.0}, {"date": "2022-12-08", "close": 41.77, "volume": 9186653.0}, {"date": "2022-12-09", "close": 41.42, "volume": 5334209.0}, {"date": "2022-12-12", "close": 42.5, "volume": 5326053.0}, {"date": "2022-12-13", "close": 42.54, "volume": 8747586.0}, {"date": "2022-12-14", "close": 42.82, "volume": 7271206.0}, {"date": "2022-12-15", "close": 42.38, "volume": 6088536.0}, {"date": "2022-12-16", "close": 41.93, "volume": 18680210.0}, {"date": "2022-12-19", "close": 41.77, "volume": 6261042.0}, {"date": "2022-12-20", "close": 42.06, "volume": 7406610.0}, {"date": "2022-12-21", "close": 42.63, "volume": 4721872.0}, {"date": "2022-12-22", "close": 42.52, "volume": 6051859.0}, {"date": "2022-12-23", "close": 43.04, "volume": 3317966.0}, {"date": "2022-12-27", "close": 43.15, "volume": 6136084.0}, {"date": "2022-12-28", "close": 42.94, "volume": 3852629.0}, {"date": "2022-12-29", "close": 43.13, "volume": 3207501.0}, {"date": "2022-12-30", "close": 43.23, "volume": 6185267.0}, {"date": "2023-01-03", "close": 43.16, "volume": 5156717.0}, {"date": "2023-01-04", "close": 43.73, "volume": 4379565.0}, {"date": "2023-01-05", "close": 42.78, "volume": 8060586.0}, {"date": "2023-01-06", "close": 43.67, "volume": 6971935.0}, {"date": "2023-01-09", "close": 44.15, "volume": 9541708.0}, {"date": "2023-01-10", "close": 43.69, "volume": 4502833.0}, {"date": "2023-01-11", "close": 44.14, "volume": 5144188.0}, {"date": "2023-01-12", "close": 43.38, "volume": 6937153.0}, {"date": "2023-01-13", "close": 43.38, "volume": 5776477.0}, {"date": "2023-01-17", "close": 43.16, "volume": 4599766.0}, {"date": "2023-01-18", "close": 42.23, "volume": 4586945.0}, {"date": "2023-01-19", "close": 42.04, "volume": 5570904.0}, {"date": "2023-01-20", "close": 42.34, "volume": 5209749.0}, {"date": "2023-01-23", "close": 41.82, "volume": 4702766.0}, {"date": "2023-01-24", "close": 41.51, "volume": 3871448.0}, {"date": "2023-01-25", "close": 41.42, "volume": 5448639.0}, {"date": "2023-01-26", "close": 41.6, "volume": 3704356.0}, {"date": "2023-01-27", "close": 41.69, "volume": 4773108.0}, {"date": "2023-01-30", "close": 41.75, "volume": 3836465.0}, {"date": "2023-01-31", "close": 42.19, "volume": 5133849.0}, {"date": "2023-02-01", "close": 42.3, "volume": 6373820.0}, {"date": "2023-02-02", "close": 41.89, "volume": 9350950.0}, {"date": "2023-02-03", "close": 40.9, "volume": 6980170.0}, {"date": "2023-02-06", "close": 40.96, "volume": 6949293.0}, {"date": "2023-02-07", "close": 40.82, "volume": 5374225.0}, {"date": "2023-02-08", "close": 40.24, "volume": 6619015.0}, {"date": "2023-02-09", "close": 39.99, "volume": 6727770.0}, {"date": "2023-02-10", "close": 40.71, "volume": 8817963.0}, {"date": "2023-02-13", "close": 41.19, "volume": 5163738.0}, {"date": "2023-02-14", "close": 42.03, "volume": 8258578.0}, {"date": "2023-02-15", "close": 42.67, "volume": 8479486.0}, {"date": "2023-02-16", "close": 42.49, "volume": 6338900.0}, {"date": "2023-02-17", "close": 43.05, "volume": 9367004.0}, {"date": "2023-02-21", "close": 42.23, "volume": 6676000.0}, {"date": "2023-02-22", "close": 41.84, "volume": 6907158.0}, {"date": "2023-02-23", "close": 41.84, "volume": 5860941.0}, {"date": "2023-02-24", "close": 41.32, "volume": 7671720.0}, {"date": "2023-02-27", "close": 41.43, "volume": 5390107.0}, {"date": "2023-02-28", "close": 40.39, "volume": 22622280.0}, {"date": "2023-03-01", "close": 39.75, "volume": 7707804.0}, {"date": "2023-03-02", "close": 40.38, "volume": 8843838.0}, {"date": "2023-03-03", "close": 41.38, "volume": 7547285.0}, {"date": "2023-03-06", "close": 41.49, "volume": 6484522.0}, {"date": "2023-03-07", "close": 41.0, "volume": 8039502.0}, {"date": "2023-03-08", "close": 41.25, "volume": 4665580.0}, {"date": "2023-03-09", "close": 40.59, "volume": 5046453.0}, {"date": "2023-03-10", "close": 40.18, "volume": 6166354.0}, {"date": "2023-03-13", "close": 41.39, "volume": 10910970.0}, {"date": "2023-03-14", "close": 41.34, "volume": 7436050.0}, {"date": "2023-03-15", "close": 41.84, "volume": 10791410.0}, {"date": "2023-03-16", "close": 42.15, "volume": 8506728.0}, {"date": "2023-03-17", "close": 42.14, "volume": 28178200.0}, {"date": "2023-03-20", "close": 41.82, "volume": 12383250.0}, {"date": "2023-03-21", "close": 40.68, "volume": 10248760.0}, {"date": "2023-03-22", "close": 39.68, "volume": 9537169.0}, {"date": "2023-03-23", "close": 39.2, "volume": 8451991.0}, {"date": "2023-03-24", "close": 40.24, "volume": 6985036.0}, {"date": "2023-03-27", "close": 40.52, "volume": 5372074.0}, {"date": "2023-03-28", "close": 40.82, "volume": 6953388.0}, {"date": "2023-03-29", "close": 41.15, "volume": 6126691.0}, {"date": "2023-03-30", "close": 41.45, "volume": 5341419.0}, {"date": "2023-03-31", "close": 41.89, "volume": 5378220.0}, {"date": "2023-04-03", "close": 41.81, "volume": 5013247.0}, {"date": "2023-04-04", "close": 41.86, "volume": 4131814.0}, {"date": "2023-04-05", "close": 42.93, "volume": 7595182.0}, {"date": "2023-04-06", "close": 43.06, "volume": 8745500.0}, {"date": "2023-04-10", "close": 43.26, "volume": 5005590.0}, {"date": "2023-04-11", "close": 43.26, "volume": 4589338.0}, {"date": "2023-04-12", "close": 43.08, "volume": 7717312.0}, {"date": "2023-04-13", "close": 42.89, "volume": 12061450.0}, {"date": "2023-04-14", "close": 42.13, "volume": 6651163.0}, {"date": "2023-04-17", "close": 42.67, "volume": 5737280.0}, {"date": "2023-04-18", "close": 42.85, "volume": 4393573.0}, {"date": "2023-04-19", "close": 43.04, "volume": 3376965.0}, {"date": "2023-04-20", "close": 43.0, "volume": 4304816.0}, {"date": "2023-04-21", "close": 43.22, "volume": 4430053.0}, {"date": "2023-04-24", "close": 43.45, "volume": 4687371.0}, {"date": "2023-04-25", "close": 43.61, "volume": 3007196.0}, {"date": "2023-04-26", "close": 42.79, "volume": 5213776.0}, {"date": "2023-04-27", "close": 42.78, "volume": 6959378.0}, {"date": "2023-04-28", "close": 42.44, "volume": 11350480.0}, {"date": "2023-05-01", "close": 43.18, "volume": 8188490.0}, {"date": "2023-05-02", "close": 42.57, "volume": 6183910.0}, {"date": "2023-05-03", "close": 42.33, "volume": 6138797.0}, {"date": "2023-05-04", "close": 42.56, "volume": 6322050.0}, {"date": "2023-05-05", "close": 42.85, "volume": 3849856.0}, {"date": "2023-05-08", "close": 42.77, "volume": 4748639.0}, {"date": "2023-05-09", "close": 42.62, "volume": 5559034.0}, {"date": "2023-05-10", "close": 42.92, "volume": 5421023.0}, {"date": "2023-05-11", "close": 42.48, "volume": 5803429.0}, {"date": "2023-05-12", "close": 41.75, "volume": 8934216.0}, {"date": "2023-05-15", "close": 40.76, "volume": 6569363.0}, {"date": "2023-05-16", "close": 39.37, "volume": 8434577.0}, {"date": "2023-05-17", "close": 39.26, "volume": 6907349.0}, {"date": "2023-05-18", "close": 39.39, "volume": 6997486.0}, {"date": "2023-05-19", "close": 39.87, "volume": 11999390.0}, {"date": "2023-05-22", "close": 40.12, "volume": 6120674.0}, {"date": "2023-05-23", "close": 40.44, "volume": 13711980.0}, {"date": "2023-05-24", "close": 40.15, "volume": 4638895.0}, {"date": "2023-05-25", "close": 39.51, "volume": 7033004.0}, {"date": "2023-05-26", "close": 39.39, "volume": 5802094.0}, {"date": "2023-05-30", "close": 39.34, "volume": 8406337.0}, {"date": "2023-05-31", "close": 39.65, "volume": 8580226.0}, {"date": "2023-06-01", "close": 39.48, "volume": 7079493.0}, {"date": "2023-06-02", "close": 39.69, "volume": 6612221.0}, {"date": "2023-06-05", "close": 39.98, "volume": 4107768.0}, {"date": "2023-06-06", "close": 39.75, "volume": 6981184.0}, {"date": "2023-06-07", "close": 40.34, "volume": 7281080.0}, {"date": "2023-06-08", "close": 40.13, "volume": 8726563.0}, {"date": "2023-06-09", "close": 40.08, "volume": 5853443.0}, {"date": "2023-06-12", "close": 39.91, "volume": 4738328.0}, {"date": "2023-06-13", "close": 39.8, "volume": 6149921.0}, {"date": "2023-06-14", "close": 40.12, "volume": 5335992.0}, {"date": "2023-06-15", "close": 40.82, "volume": 5717330.0}, {"date": "2023-06-16", "close": 41.21, "volume": 9594990.0}, {"date": "2023-06-20", "close": 40.74, "volume": 5585899.0}, {"date": "2023-06-21", "close": 40.91, "volume": 4536562.0}, {"date": "2023-06-22", "close": 40.54, "volume": 3243579.0}, {"date": "2023-06-23", "close": 39.87, "volume": 6851196.0}, {"date": "2023-06-26", "close": 40.57, "volume": 4784142.0}, {"date": "2023-06-27", "close": 40.82, "volume": 6876713.0}, {"date": "2023-06-28", "close": 40.09, "volume": 4246931.0}, {"date": "2023-06-29", "close": 40.11, "volume": 4549114.0}, {"date": "2023-06-30", "close": 40.74, "volume": 5990809.0}, {"date": "2023-07-03", "close": 41.05, "volume": 2197520.0}, {"date": "2023-07-05", "close": 41.48, "volume": 6694297.0}, {"date": "2023-07-06", "close": 41.06, "volume": 4484888.0}, {"date": "2023-07-07", "close": 40.96, "volume": 5644197.0}, {"date": "2023-07-10", "close": 40.98, "volume": 5716362.0}, {"date": "2023-07-11", "close": 41.71, "volume": 3841782.0}, {"date": "2023-07-12", "close": 42.05, "volume": 6163818.0}, {"date": "2023-07-13", "close": 42.18, "volume": 4729374.0}, {"date": "2023-07-14", "close": 42.02, "volume": 3915097.0}, {"date": "2023-07-17", "close": 41.78, "volume": 5080835.0}, {"date": "2023-07-18", "close": 41.28, "volume": 7124464.0}, {"date": "2023-07-19", "close": 41.51, "volume": 5667832.0}, {"date": "2023-07-20", "close": 42.01, "volume": 5578100.0}, {"date": "2023-07-21", "close": 42.55, "volume": 16583840.0}, {"date": "2023-07-24", "close": 42.83, "volume": 4607569.0}, {"date": "2023-07-25", "close": 43.02, "volume": 3928648.0}, {"date": "2023-07-26", "close": 43.2, "volume": 3553501.0}, {"date": "2023-07-27", "close": 41.96, "volume": 5815714.0}, {"date": "2023-07-28", "close": 41.7, "volume": 8594828.0}, {"date": "2023-07-31", "close": 41.86, "volume": 6893234.0}, {"date": "2023-08-01", "close": 41.47, "volume": 5352675.0}, {"date": "2023-08-02", "close": 41.5, "volume": 6935798.0}, {"date": "2023-08-03", "close": 40.5, "volume": 4358346.0}, {"date": "2023-08-04", "close": 39.92, "volume": 4777698.0}, {"date": "2023-08-07", "close": 39.97, "volume": 5013326.0}, {"date": "2023-08-08", "close": 40.08, "volume": 5565471.0}, {"date": "2023-08-09", "close": 40.25, "volume": 5648529.0}, {"date": "2023-08-10", "close": 40.19, "volume": 4205019.0}, {"date": "2023-08-11", "close": 40.51, "volume": 3302752.0}, {"date": "2023-08-14", "close": 40.08, "volume": 3798505.0}, {"date": "2023-08-15", "close": 39.59, "volume": 3716867.0}, {"date": "2023-08-16", "close": 39.81, "volume": 5557225.0}, {"date": "2023-08-17", "close": 39.96, "volume": 4263695.0}, {"date": "2023-08-18", "close": 40.01, "volume": 5361807.0}, {"date": "2023-08-21", "close": 39.74, "volume": 6239822.0}, {"date": "2023-08-22", "close": 40.0, "volume": 3982524.0}, {"date": "2023-08-23", "close": 40.25, "volume": 3236566.0}, {"date": "2023-08-24", "close": 40.08, "volume": 3766369.0}, {"date": "2023-08-25", "close": 40.3, "volume": 3412920.0}, {"date": "2023-08-28", "close": 40.25, "volume": 3167033.0}, {"date": "2023-08-29", "close": 40.5, "volume": 3606121.0}, {"date": "2023-08-30", "close": 40.42, "volume": 2260048.0}, {"date": "2023-08-31", "close": 40.12, "volume": 8455184.0}, {"date": "2023-09-01", "close": 39.99, "volume": 3931318.0}, {"date": "2023-09-05", "close": 39.51, "volume": 3584086.0}, {"date": "2023-09-06", "close": 39.86, "volume": 5607437.0}, {"date": "2023-09-07", "close": 40.57, "volume": 4917871.0}, {"date": "2023-09-08", "close": 40.58, "volume": 4545782.0}, {"date": "2023-09-11", "close": 40.58, "volume": 3597014.0}, {"date": "2023-09-12", "close": 40.56, "volume": 5485857.0}, {"date": "2023-09-13", "close": 41.13, "volume": 4013793.0}, {"date": "2023-09-14", "close": 41.84, "volume": 3764788.0}, {"date": "2023-09-15", "close": 41.65, "volume": 10297230.0}, {"date": "2023-09-18", "close": 41.49, "volume": 3536349.0}, {"date": "2023-09-19", "close": 41.07, "volume": 4230609.0}, {"date": "2023-09-20", "close": 40.83, "volume": 4909054.0}, {"date": "2023-09-21", "close": 40.46, "volume": 6719919.0}, {"date": "2023-09-22", "close": 40.21, "volume": 3760082.0}, {"date": "2023-09-25", "close": 40.3, "volume": 3849315.0}, {"date": "2023-09-26", "close": 39.15, "volume": 5592867.0}, {"date": "2023-09-27", "close": 38.8, "volume": 5320040.0}, {"date": "2023-09-28", "close": 37.88, "volume": 6134035.0}, {"date": "2023-09-29", "close": 37.79, "volume": 6834098.0}, {"date": "2023-10-02", "close": 36.61, "volume": 9033642.0}, {"date": "2023-10-03", "close": 37.05, "volume": 8591351.0}, {"date": "2023-10-04", "close": 37.41, "volume": 6822852.0}, {"date": "2023-10-05", "close": 37.41, "volume": 5266446.0}, {"date": "2023-10-06", "close": 38.08, "volume": 6224139.0}, {"date": "2023-10-09", "close": 38.7, "volume": 5558257.0}, {"date": "2023-10-10", "close": 39.28, "volume": 4880816.0}, {"date": "2023-10-11", "close": 40.04, "volume": 6456818.0}, {"date": "2023-10-12", "close": 39.83, "volume": 4770536.0}, {"date": "2023-10-13", "close": 39.95, "volume": 6173762.0}, {"date": "2023-10-16", "close": 40.17, "volume": 6931722.0}, {"date": "2023-10-17", "close": 40.06, "volume": 5631756.0}, {"date": "2023-10-18", "close": 39.91, "volume": 4937845.0}, {"date": "2023-10-19", "close": 39.77, "volume": 4372418.0}, {"date": "2023-10-20", "close": 39.3, "volume": 5034726.0}, {"date": "2023-10-23", "close": 38.4, "volume": 6526363.0}, {"date": "2023-10-24", "close": 38.86, "volume": 5210744.0}, {"date": "2023-10-25", "close": 39.0, "volume": 5973431.0}, {"date": "2023-10-26", "close": 39.15, "volume": 6967801.0}, {"date": "2023-10-27", "close": 38.43, "volume": 5213138.0}, {"date": "2023-10-30", "close": 38.45, "volume": 5177968.0}, {"date": "2023-10-31", "close": 38.94, "volume": 5971301.0}, {"date": "2023-11-01", "close": 39.53, "volume": 7721861.0}, {"date": "2023-11-02", "close": 40.7, "volume": 6468002.0}, {"date": "2023-11-03", "close": 40.56, "volume": 5902909.0}, {"date": "2023-11-06", "close": 40.02, "volume": 6858381.0}, {"date": "2023-11-07", "close": 39.74, "volume": 5491118.0}, {"date": "2023-11-08", "close": 39.58, "volume": 5553315.0}, {"date": "2023-11-09", "close": 39.25, "volume": 3867492.0}, {"date": "2023-11-10", "close": 39.43, "volume": 4495824.0}, {"date": "2023-11-13", "close": 38.8, "volume": 5511336.0}, {"date": "2023-11-14", "close": 39.59, "volume": 6434873.0}, {"date": "2023-11-15", "close": 39.67, "volume": 6703839.0}, {"date": "2023-11-16", "close": 39.48, "volume": 10366520.0}, {"date": "2023-11-17", "close": 38.95, "volume": 10868980.0}, {"date": "2023-11-20", "close": 39.08, "volume": 7680184.0}, {"date": "2023-11-21", "close": 38.88, "volume": 5053417.0}, {"date": "2023-11-22", "close": 38.86, "volume": 6251043.0}, {"date": "2023-11-24", "close": 39.19, "volume": 2523101.0}, {"date": "2023-11-27", "close": 39.14, "volume": 6884733.0}, {"date": "2023-11-28", "close": 39.16, "volume": 5652487.0}, {"date": "2023-11-29", "close": 38.39, "volume": 5268269.0}, {"date": "2023-11-30", "close": 38.51, "volume": 11572740.0}, {"date": "2023-12-01", "close": 38.99, "volume": 7383002.0}, {"date": "2023-12-04", "close": 38.73, "volume": 8158328.0}, {"date": "2023-12-05", "close": 38.5, "volume": 7114955.0}, {"date": "2023-12-06", "close": 39.41, "volume": 7815835.0}, {"date": "2023-12-07", "close": 39.34, "volume": 7687068.0}, {"date": "2023-12-08", "close": 39.21, "volume": 7433414.0}, {"date": "2023-12-11", "close": 39.52, "volume": 7793061.0}, {"date": "2023-12-12", "close": 39.44, "volume": 5695696.0}, {"date": "2023-12-13", "close": 41.0, "volume": 7994483.0}, {"date": "2023-12-14", "close": 37.9, "volume": 26398970.0}, {"date": "2023-12-15", "close": 35.49, "volume": 38846630.0}, {"date": "2023-12-18", "close": 34.45, "volume": 23411040.0}, {"date": "2023-12-19", "close": 35.41, "volume": 16414340.0}, {"date": "2023-12-20", "close": 34.81, "volume": 10523460.0}, {"date": "2023-12-21", "close": 35.07, "volume": 8332634.0}, {"date": "2023-12-22", "close": 35.26, "volume": 5795248.0}, {"date": "2023-12-26", "close": 35.53, "volume": 3900339.0}, {"date": "2023-12-27", "close": 35.41, "volume": 6881963.0}, {"date": "2023-12-28", "close": 35.85, "volume": 5832925.0}, {"date": "2023-12-29", "close": 35.9, "volume": 4634225.0}, {"date": "2024-01-02", "close": 36.47, "volume": 7584693.0}, {"date": "2024-01-03", "close": 36.18, "volume": 6784003.0}, {"date": "2024-01-04", "close": 36.02, "volume": 5443823.0}, {"date": "2024-01-05", "close": 36.31, "volume": 4980034.0}, {"date": "2024-01-08", "close": 36.69, "volume": 6027310.0}, {"date": "2024-01-09", "close": 36.44, "volume": 6096331.0}, {"date": "2024-01-10", "close": 36.64, "volume": 5345756.0}, {"date": "2024-01-11", "close": 36.21, "volume": 6882002.0}, {"date": "2024-01-12", "close": 36.07, "volume": 4096934.0}, {"date": "2024-01-16", "close": 35.7, "volume": 7465102.0}, {"date": "2024-01-17", "close": 35.59, "volume": 7004149.0}, {"date": "2024-01-18", "close": 35.3, "volume": 6258190.0}, {"date": "2024-01-19", "close": 35.04, "volume": 9295210.0}, {"date": "2024-01-22", "close": 34.86, "volume": 5031603.0}, {"date": "2024-01-23", "close": 34.75, "volume": 6110327.0}, {"date": "2024-01-24", "close": 34.08, "volume": 7287593.0}, {"date": "2024-01-25", "close": 34.9, "volume": 12960440.0}, {"date": "2024-01-26", "close": 35.01, "volume": 6182280.0}, {"date": "2024-01-29", "close": 35.29, "volume": 5454521.0}, {"date": "2024-01-30", "close": 35.05, "volume": 6400527.0}, {"date": "2024-01-31", "close": 34.81, "volume": 13440810.0}, {"date": "2024-02-01", "close": 35.02, "volume": 5605729.0}, {"date": "2024-02-02", "close": 34.35, "volume": 5819726.0}, {"date": "2024-02-05", "close": 33.62, "volume": 6336293.0}, {"date": "2024-02-06", "close": 33.91, "volume": 6444677.0}, {"date": "2024-02-07", "close": 34.1, "volume": 6946774.0}, {"date": "2024-02-08", "close": 33.75, "volume": 5935435.0}, {"date": "2024-02-09", "close": 33.84, "volume": 6520357.0}, {"date": "2024-02-12", "close": 34.38, "volume": 7862484.0}, {"date": "2024-02-13", "close": 34.19, "volume": 9168844.0}, {"date": "2024-02-14", "close": 34.12, "volume": 6822225.0}, {"date": "2024-02-15", "close": 34.86, "volume": 5052482.0}, {"date": "2024-02-16", "close": 34.91, "volume": 7830957.0}, {"date": "2024-02-20", "close": 34.73, "volume": 6695058.0}, {"date": "2024-02-21", "close": 36.21, "volume": 12107180.0}, {"date": "2024-02-22", "close": 36.03, "volume": 7518336.0}, {"date": "2024-02-23", "close": 36.13, "volume": 4552311.0}, {"date": "2024-02-26", "close": 35.63, "volume": 6997440.0}, {"date": "2024-02-27", "close": 36.21, "volume": 6158573.0}, {"date": "2024-02-28", "close": 35.8, "volume": 5618792.0}, {"date": "2024-02-29", "close": 35.84, "volume": 11354090.0}, {"date": "2024-03-01", "close": 35.49, "volume": 4949033.0}, {"date": "2024-03-04", "close": 36.2, "volume": 5248712.0}, {"date": "2024-03-05", "close": 36.27, "volume": 9773767.0}, {"date": "2024-03-06", "close": 36.67, "volume": 5743356.0}, {"date": "2024-03-07", "close": 36.83, "volume": 5659323.0}, {"date": "2024-03-08", "close": 36.96, "volume": 6904790.0}, {"date": "2024-03-11", "close": 37.19, "volume": 5064168.0}, {"date": "2024-03-12", "close": 37.01, "volume": 11600320.0}, {"date": "2024-03-13", "close": 36.99, "volume": 8789112.0}, {"date": "2024-03-14", "close": 36.57, "volume": 9924918.0}, {"date": "2024-03-15", "close": 36.48, "volume": 17634850.0}, {"date": "2024-03-18", "close": 36.6, "volume": 7371138.0}, {"date": "2024-03-19", "close": 36.81, "volume": 6947259.0}, {"date": "2024-03-20", "close": 36.56, "volume": 5654620.0}, {"date": "2024-03-21", "close": 37.03, "volume": 6612841.0}, {"date": "2024-03-22", "close": 36.7, "volume": 5160949.0}, {"date": "2024-03-25", "close": 36.85, "volume": 5381642.0}, {"date": "2024-03-26", "close": 36.56, "volume": 5882968.0}, {"date": "2024-03-27", "close": 37.31, "volume": 7988293.0}, {"date": "2024-03-28", "close": 37.57, "volume": 5855367.0}, {"date": "2024-04-01", "close": 37.23, "volume": 4857012.0}, {"date": "2024-04-02", "close": 37.58, "volume": 7306977.0}, {"date": "2024-04-03", "close": 37.21, "volume": 4792225.0}, {"date": "2024-04-04", "close": 37.22, "volume": 4348795.0}, {"date": "2024-04-05", "close": 37.34, "volume": 3957547.0}, {"date": "2024-04-08", "close": 37.78, "volume": 5059243.0}, {"date": "2024-04-09", "close": 37.87, "volume": 3782777.0}, {"date": "2024-04-10", "close": 36.91, "volume": 5370234.0}, {"date": "2024-04-11", "close": 36.8, "volume": 4696981.0}, {"date": "2024-04-12", "close": 36.48, "volume": 4985001.0}, {"date": "2024-04-15", "close": 36.27, "volume": 3752482.0}, {"date": "2024-04-16", "close": 35.75, "volume": 5114405.0}, {"date": "2024-04-17", "close": 36.42, "volume": 4716914.0}, {"date": "2024-04-18", "close": 36.68, "volume": 4395547.0}, {"date": "2024-04-19", "close": 37.55, "volume": 6126503.0}, {"date": "2024-04-22", "close": 37.67, "volume": 5174426.0}, {"date": "2024-04-23", "close": 37.56, "volume": 5700331.0}, {"date": "2024-04-24", "close": 37.77, "volume": 5061364.0}, {"date": "2024-04-25", "close": 37.66, "volume": 3958519.0}, {"date": "2024-04-26", "close": 37.32, "volume": 5439450.0}, {"date": "2024-04-29", "close": 37.72, "volume": 3301766.0}, {"date": "2024-04-30", "close": 37.58, "volume": 6200162.0}, {"date": "2024-05-01", "close": 37.84, "volume": 7489074.0}, {"date": "2024-05-02", "close": 37.89, "volume": 5575258.0}, {"date": "2024-05-03", "close": 37.41, "volume": 6774456.0}, {"date": "2024-05-06", "close": 37.55, "volume": 5850338.0}, {"date": "2024-05-07", "close": 37.91, "volume": 9499803.0}, {"date": "2024-05-08", "close": 37.82, "volume": 7411669.0}, {"date": "2024-05-09", "close": 38.33, "volume": 5308566.0}, {"date": "2024-05-10", "close": 37.67, "volume": 8898470.0}, {"date": "2024-05-13", "close": 38.13, "volume": 8883431.0}, {"date": "2024-05-14", "close": 38.4, "volume": 10192110.0}, {"date": "2024-05-15", "close": 38.73, "volume": 5570774.0}, {"date": "2024-05-16", "close": 38.62, "volume": 5369948.0}, {"date": "2024-05-17", "close": 38.58, "volume": 6088705.0}, {"date": "2024-05-20", "close": 38.46, "volume": 4560451.0}, {"date": "2024-05-21", "close": 38.52, "volume": 7711142.0}, {"date": "2024-05-22", "close": 37.9, "volume": 7480187.0}, {"date": "2024-05-23", "close": 37.03, "volume": 4691097.0}, {"date": "2024-05-24", "close": 36.69, "volume": 4187738.0}, {"date": "2024-05-28", "close": 36.78, "volume": 5891544.0}, {"date": "2024-05-29", "close": 36.18, "volume": 5635713.0}, {"date": "2024-05-30", "close": 36.73, "volume": 5189122.0}, {"date": "2024-05-31", "close": 37.55, "volume": 12030140.0}, {"date": "2024-06-03", "close": 37.2, "volume": 3995561.0}, {"date": "2024-06-04", "close": 37.36, "volume": 4529485.0}, {"date": "2024-06-05", "close": 36.79, "volume": 4781895.0}, {"date": "2024-06-06", "close": 36.52, "volume": 4758095.0}, {"date": "2024-06-07", "close": 36.17, "volume": 3199488.0}, {"date": "2024-06-10", "close": 36.21, "volume": 7102773.0}, {"date": "2024-06-11", "close": 36.21, "volume": 9487288.0}, {"date": "2024-06-12", "close": 34.75, "volume": 11084620.0}, {"date": "2024-06-13", "close": 35.41, "volume": 11503180.0}, {"date": "2024-06-14", "close": 35.54, "volume": 8863468.0}, {"date": "2024-06-17", "close": 35.17, "volume": 10260770.0}, {"date": "2024-06-18", "close": 34.89, "volume": 9493206.0}, {"date": "2024-06-20", "close": 34.94, "volume": 13698970.0}, {"date": "2024-06-21", "close": 34.78, "volume": 19441810.0}, {"date": "2024-06-24", "close": 35.33, "volume": 9125813.0}, {"date": "2024-06-25", "close": 34.82, "volume": 9609373.0}, {"date": "2024-06-26", "close": 34.8, "volume": 7809122.0}, {"date": "2024-06-27", "close": 34.7, "volume": 5575272.0}, {"date": "2024-06-28", "close": 34.61, "volume": 23274020.0}, {"date": "2024-07-01", "close": 34.55, "volume": 6675809.0}, {"date": "2024-07-02", "close": 34.53, "volume": 4633434.0}, {"date": "2024-07-03", "close": 34.73, "volume": 2614724.0}, {"date": "2024-07-05", "close": 34.31, "volume": 5644949.0}, {"date": "2024-07-08", "close": 34.24, "volume": 5002649.0}, {"date": "2024-07-09", "close": 34.43, "volume": 7413489.0}, {"date": "2024-07-10", "close": 34.69, "volume": 4998808.0}, {"date": "2024-07-11", "close": 35.32, "volume": 6387339.0}, {"date": "2024-07-12", "close": 35.24, "volume": 8292834.0}, {"date": "2024-07-15", "close": 35.35, "volume": 8756750.0}, {"date": "2024-07-16", "close": 35.52, "volume": 6030240.0}, {"date": "2024-07-17", "close": 36.43, "volume": 7026372.0}, {"date": "2024-07-18", "close": 36.24, "volume": 5929410.0}, {"date": "2024-07-19", "close": 36.13, "volume": 4532694.0}, {"date": "2024-07-22", "close": 36.25, "volume": 4941159.0}, {"date": "2024-07-23", "close": 35.87, "volume": 3172675.0}, {"date": "2024-07-24", "close": 36.47, "volume": 5649814.0}, {"date": "2024-07-25", "close": 36.48, "volume": 7116889.0}, {"date": "2024-07-26", "close": 36.75, "volume": 4552576.0}, {"date": "2024-07-29", "close": 36.89, "volume": 4989195.0}, {"date": "2024-07-30", "close": 37.22, "volume": 7458319.0}, {"date": "2024-07-31", "close": 37.2, "volume": 6849926.0}, {"date": "2024-08-01", "close": 38.26, "volume": 7254674.0}, {"date": "2024-08-02", "close": 38.77, "volume": 9077691.0}, {"date": "2024-08-05", "close": 37.52, "volume": 6955586.0}, {"date": "2024-08-06", "close": 37.59, "volume": 6324884.0}, {"date": "2024-08-07", "close": 37.84, "volume": 6224704.0}, {"date": "2024-08-08", "close": 37.54, "volume": 7353956.0}, {"date": "2024-08-09", "close": 37.48, "volume": 6680155.0}, {"date": "2024-08-12", "close": 36.9, "volume": 6707812.0}, {"date": "2024-08-13", "close": 37.13, "volume": 6332270.0}, {"date": "2024-08-14", "close": 37.03, "volume": 5450221.0}, {"date": "2024-08-15", "close": 37.5, "volume": 10776890.0}, {"date": "2024-08-16", "close": 37.61, "volume": 5962282.0}, {"date": "2024-08-19", "close": 37.61, "volume": 3423255.0}, {"date": "2024-08-20", "close": 37.54, "volume": 3612329.0}, {"date": "2024-08-21", "close": 37.87, "volume": 5166306.0}, {"date": "2024-08-22", "close": 37.88, "volume": 5727979.0}, {"date": "2024-08-23", "close": 37.79, "volume": 3723710.0}, {"date": "2024-08-26", "close": 37.97, "volume": 2891432.0}, {"date": "2024-08-27", "close": 37.68, "volume": 4543352.0}, {"date": "2024-08-28", "close": 37.89, "volume": 5015213.0}, {"date": "2024-08-29", "close": 38.03, "volume": 3705580.0}, {"date": "2024-08-30", "close": 38.09, "volume": 6379520.0}, {"date": "2024-09-03", "close": 38.49, "volume": 7145129.0}, {"date": "2024-09-04", "close": 38.89, "volume": 6121119.0}, {"date": "2024-09-05", "close": 38.42, "volume": 7460601.0}, {"date": "2024-09-06", "close": 38.2, "volume": 4624717.0}, {"date": "2024-09-09", "close": 38.73, "volume": 6209481.0}, {"date": "2024-09-10", "close": 39.05, "volume": 7849058.0}, {"date": "2024-09-11", "close": 39.3, "volume": 11190960.0}, {"date": "2024-09-12", "close": 39.86, "volume": 19881400.0}, {"date": "2024-09-13", "close": 40.23, "volume": 6605797.0}, {"date": "2024-09-16", "close": 40.43, "volume": 7764096.0}, {"date": "2024-09-17", "close": 40.2, "volume": 6829529.0}, {"date": "2024-09-18", "close": 39.5, "volume": 6921888.0}, {"date": "2024-09-19", "close": 39.29, "volume": 6675475.0}, {"date": "2024-09-20", "close": 40.27, "volume": 18779570.0}, {"date": "2024-09-23", "close": 40.4, "volume": 5674328.0}, {"date": "2024-09-24", "close": 39.99, "volume": 9059380.0}, {"date": "2024-09-25", "close": 39.99, "volume": 6309464.0}, {"date": "2024-09-26", "close": 39.93, "volume": 3108109.0}, {"date": "2024-09-27", "close": 40.38, "volume": 5899209.0}, {"date": "2024-09-30", "close": 40.55, "volume": 8333494.0}, {"date": "2024-10-01", "close": 40.77, "volume": 7394575.0}, {"date": "2024-10-02", "close": 40.95, "volume": 4703057.0}, {"date": "2024-10-03", "close": 40.78, "volume": 4137768.0}, {"date": "2024-10-04", "close": 40.21, "volume": 7512383.0}, {"date": "2024-10-07", "close": 39.54, "volume": 4301479.0}, {"date": "2024-10-08", "close": 39.61, "volume": 4679284.0}, {"date": "2024-10-09", "close": 39.6, "volume": 3616332.0}, {"date": "2024-10-10", "close": 39.27, "volume": 4011700.0}, {"date": "2024-10-11", "close": 39.74, "volume": 5000169.0}, {"date": "2024-10-14", "close": 39.93, "volume": 5496758.0}, {"date": "2024-10-15", "close": 40.56, "volume": 6077460.0}, {"date": "2024-10-16", "close": 40.97, "volume": 7927842.0}, {"date": "2024-10-17", "close": 40.77, "volume": 6409627.0}, {"date": "2024-10-18", "close": 40.95, "volume": 6103568.0}, {"date": "2024-10-21", "close": 40.5, "volume": 4938868.0}, {"date": "2024-10-22", "close": 40.53, "volume": 5737985.0}, {"date": "2024-10-23", "close": 40.74, "volume": 6340126.0}, {"date": "2024-10-24", "close": 40.71, "volume": 5218253.0}, {"date": "2024-10-25", "close": 40.07, "volume": 5418542.0}, {"date": "2024-10-28", "close": 40.23, "volume": 4288885.0}, {"date": "2024-10-29", "close": 39.55, "volume": 7521491.0}, {"date": "2024-10-30", "close": 39.7, "volume": 9458392.0}, {"date": "2024-10-31", "close": 39.3, "volume": 9240889.0}, {"date": "2024-11-01", "close": 38.15, "volume": 7671542.0}, {"date": "2024-11-04", "close": 37.97, "volume": 7614716.0}, {"date": "2024-11-05", "close": 38.47, "volume": 4591462.0}, {"date": "2024-11-06", "close": 38.32, "volume": 11397880.0}, {"date": "2024-11-07", "close": 38.09, "volume": 5879267.0}, {"date": "2024-11-08", "close": 38.11, "volume": 4985447.0}, {"date": "2024-11-11", "close": 38.4, "volume": 6534326.0}, {"date": "2024-11-12", "close": 38.16, "volume": 3815016.0}, {"date": "2024-11-13", "close": 38.14, "volume": 6174734.0}, {"date": "2024-11-14", "close": 38.12, "volume": 4663566.0}, {"date": "2024-11-15", "close": 39.11, "volume": 9038601.0}, {"date": "2024-11-18", "close": 39.23, "volume": 7261070.0}, {"date": "2024-11-19", "close": 39.1, "volume": 6070149.0}, {"date": "2024-11-20", "close": 38.73, "volume": 5551069.0}, {"date": "2024-11-21", "close": 39.31, "volume": 7606376.0}, {"date": "2024-11-22", "close": 38.71, "volume": 4038976.0}, {"date": "2024-11-25", "close": 39.13, "volume": 7013676.0}, {"date": "2024-11-26", "close": 39.49, "volume": 5591719.0}, {"date": "2024-11-27", "close": 39.51, "volume": 4226957.0}, {"date": "2024-11-29", "close": 39.56, "volume": 2407408.0}, {"date": "2024-12-02", "close": 38.37, "volume": 5682470.0}, {"date": "2024-12-03", "close": 38.14, "volume": 6606460.0}, {"date": "2024-12-04", "close": 37.85, "volume": 4176595.0}, {"date": "2024-12-05", "close": 37.98, "volume": 4712514.0}, {"date": "2024-12-06", "close": 37.85, "volume": 6946421.0}, {"date": "2024-12-09", "close": 37.44, "volume": 6064817.0}, {"date": "2024-12-10", "close": 37.32, "volume": 5332601.0}, {"date": "2024-12-11", "close": 36.76, "volume": 6684933.0}, {"date": "2024-12-12", "close": 36.83, "volume": 7086632.0}, {"date": "2024-12-13", "close": 36.87, "volume": 7873455.0}, {"date": "2024-12-16", "close": 36.22, "volume": 5540661.0}, {"date": "2024-12-17", "close": 36.52, "volume": 7372917.0}, {"date": "2024-12-18", "close": 36.56, "volume": 9095749.0}, {"date": "2024-12-19", "close": 37.19, "volume": 14686160.0}, {"date": "2024-12-20", "close": 37.02, "volume": 20813960.0}, {"date": "2024-12-23", "close": 37.33, "volume": 6073317.0}, {"date": "2024-12-24", "close": 37.52, "volume": 1853407.0}, {"date": "2024-12-26", "close": 37.45, "volume": 4142917.0}, {"date": "2024-12-27", "close": 37.43, "volume": 3669381.0}, {"date": "2024-12-30", "close": 37.63, "volume": 4145110.0}, {"date": "2024-12-31", "close": 37.64, "volume": 5347860.0}, {"date": "2025-01-02", "close": 37.66, "volume": 4579126.0}, {"date": "2025-01-03", "close": 38.05, "volume": 4268182.0}, {"date": "2025-01-06", "close": 37.8, "volume": 6817250.0}, {"date": "2025-01-07", "close": 37.53, "volume": 5120046.0}, {"date": "2025-01-08", "close": 38.19, "volume": 5670203.0}, {"date": "2025-01-10", "close": 37.3, "volume": 7691767.0}, {"date": "2025-01-13", "close": 37.56, "volume": 5922955.0}, {"date": "2025-01-14", "close": 37.92, "volume": 6747029.0}, {"date": "2025-01-15", "close": 38.02, "volume": 5659482.0}, {"date": "2025-01-16", "close": 39.34, "volume": 5591867.0}, {"date": "2025-01-17", "close": 39.42, "volume": 6140601.0}, {"date": "2025-01-21", "close": 40.44, "volume": 5610434.0}, {"date": "2025-01-22", "close": 39.22, "volume": 7661265.0}, {"date": "2025-01-23", "close": 39.24, "volume": 5944683.0}, {"date": "2025-01-24", "close": 39.38, "volume": 5362923.0}, {"date": "2025-01-27", "close": 40.7, "volume": 12159410.0}, {"date": "2025-01-28", "close": 39.81, "volume": 9471928.0}, {"date": "2025-01-29", "close": 39.57, "volume": 5796648.0}, {"date": "2025-01-30", "close": 40.02, "volume": 5755789.0}, {"date": "2025-01-31", "close": 40.0, "volume": 7144082.0}, {"date": "2025-02-03", "close": 40.57, "volume": 7638500.0}, {"date": "2025-02-04", "close": 40.54, "volume": 5255514.0}, {"date": "2025-02-05", "close": 41.04, "volume": 5585314.0}, {"date": "2025-02-06", "close": 41.12, "volume": 5674444.0}, {"date": "2025-02-07", "close": 41.31, "volume": 5794144.0}, {"date": "2025-02-10", "close": 41.8, "volume": 7279338.0}, {"date": "2025-02-11", "close": 42.36, "volume": 8935766.0}, {"date": "2025-02-12", "close": 42.89, "volume": 10308130.0}, {"date": "2025-02-13", "close": 42.97, "volume": 7562517.0}, {"date": "2025-02-14", "close": 42.85, "volume": 8593044.0}, {"date": "2025-02-18", "close": 42.7, "volume": 11062920.0}, {"date": "2025-02-19", "close": 42.65, "volume": 7994011.0}, {"date": "2025-02-20", "close": 43.17, "volume": 6945051.0}, {"date": "2025-02-21", "close": 43.39, "volume": 13604690.0}, {"date": "2025-02-24", "close": 43.35, "volume": 8053403.0}, {"date": "2025-02-25", "close": 44.04, "volume": 8813520.0}, {"date": "2025-02-26", "close": 44.06, "volume": 11508590.0}, {"date": "2025-02-27", "close": 43.79, "volume": 6560800.0}, {"date": "2025-02-28", "close": 44.2, "volume": 12319570.0}, {"date": "2025-03-03", "close": 44.55, "volume": 7793146.0}, {"date": "2025-03-04", "close": 43.68, "volume": 9783875.0}, {"date": "2025-03-05", "close": 43.36, "volume": 6838866.0}, {"date": "2025-03-06", "close": 42.88, "volume": 6291516.0}, {"date": "2025-03-07", "close": 43.11, "volume": 6670176.0}, {"date": "2025-03-10", "close": 43.76, "volume": 8806150.0}, {"date": "2025-03-11", "close": 43.4, "volume": 6800034.0}, {"date": "2025-03-12", "close": 42.61, "volume": 9286683.0}, {"date": "2025-03-13", "close": 43.47, "volume": 5983574.0}, {"date": "2025-03-14", "close": 44.19, "volume": 8133656.0}, {"date": "2025-03-17", "close": 44.39, "volume": 8074541.0}, {"date": "2025-03-18", "close": 44.42, "volume": 5343201.0}, {"date": "2025-03-19", "close": 44.44, "volume": 6408816.0}, {"date": "2025-03-20", "close": 44.59, "volume": 6306868.0}, {"date": "2025-03-21", "close": 43.8, "volume": 15732190.0}, {"date": "2025-03-24", "close": 43.58, "volume": 6491382.0}, {"date": "2025-03-25", "close": 42.76, "volume": 6354129.0}, {"date": "2025-03-26", "close": 44.02, "volume": 8550239.0}, {"date": "2025-03-27", "close": 44.25, "volume": 7009472.0}, {"date": "2025-03-28", "close": 44.71, "volume": 8286416.0}, {"date": "2025-03-31", "close": 46.08, "volume": 14993380.0}, {"date": "2025-04-01", "close": 45.92, "volume": 10432000.0}, {"date": "2025-04-02", "close": 45.97, "volume": 6833275.0}, {"date": "2025-04-03", "close": 47.23, "volume": 12659330.0}, {"date": "2025-04-04", "close": 45.35, "volume": 13937170.0}, {"date": "2025-04-07", "close": 44.69, "volume": 17543600.0}, {"date": "2025-04-08", "close": 44.49, "volume": 22010000.0}, {"date": "2025-04-09", "close": 44.3, "volume": 20037580.0}, {"date": "2025-04-10", "close": 45.12, "volume": 13452250.0}, {"date": "2025-04-11", "close": 46.0, "volume": 9451356.0}, {"date": "2025-04-14", "close": 46.86, "volume": 8091540.0}, {"date": "2025-04-15", "close": 46.74, "volume": 7445059.0}, {"date": "2025-04-16", "close": 46.51, "volume": 8354160.0}, {"date": "2025-04-17", "close": 47.26, "volume": 7496332.0}, {"date": "2025-04-21", "close": 46.23, "volume": 6867977.0}, {"date": "2025-04-22", "close": 47.37, "volume": 7382051.0}, {"date": "2025-04-23", "close": 46.8, "volume": 8389724.0}, {"date": "2025-04-24", "close": 46.33, "volume": 6241652.0}, {"date": "2025-04-25", "close": 46.22, "volume": 6271451.0}, {"date": "2025-04-28", "close": 46.48, "volume": 7142524.0}, {"date": "2025-04-29", "close": 46.85, "volume": 4245143.0}, {"date": "2025-04-30", "close": 46.9, "volume": 7678895.0}, {"date": "2025-05-01", "close": 46.6, "volume": 5583156.0}, {"date": "2025-05-02", "close": 46.48, "volume": 5880746.0}, {"date": "2025-05-05", "close": 46.0, "volume": 3902897.0}, {"date": "2025-05-06", "close": 46.29, "volume": 6446667.0}, {"date": "2025-05-07", "close": 46.34, "volume": 6131359.0}, {"date": "2025-05-08", "close": 45.1, "volume": 6328901.0}, {"date": "2025-05-09", "close": 45.21, "volume": 4695341.0}, {"date": "2025-05-12", "close": 43.61, "volume": 9911028.0}, {"date": "2025-05-13", "close": 42.97, "volume": 9604451.0}, {"date": "2025-05-14", "close": 42.25, "volume": 12273010.0}, {"date": "2025-05-15", "close": 43.43, "volume": 8463815.0}, {"date": "2025-05-16", "close": 44.09, "volume": 7844097.0}, {"date": "2025-05-19", "close": 44.39, "volume": 6429481.0}, {"date": "2025-05-20", "close": 44.26, "volume": 6025603.0}, {"date": "2025-05-21", "close": 44.19, "volume": 6893480.0}, {"date": "2025-05-22", "close": 43.42, "volume": 6790458.0}, {"date": "2025-05-23", "close": 43.67, "volume": 9679465.0}, {"date": "2025-05-27", "close": 43.91, "volume": 8395537.0}, {"date": "2025-05-28", "close": 43.28, "volume": 4359167.0}, {"date": "2025-05-29", "close": 43.7, "volume": 5312396.0}, {"date": "2025-05-30", "close": 43.82, "volume": 20942230.0}, {"date": "2025-06-02", "close": 43.79, "volume": 4312983.0}, {"date": "2025-06-03", "close": 43.46, "volume": 7448071.0}, {"date": "2025-06-04", "close": 42.75, "volume": 5537479.0}, {"date": "2025-06-05", "close": 42.86, "volume": 5805177.0}, {"date": "2025-06-06", "close": 42.62, "volume": 7264655.0}, {"date": "2025-06-09", "close": 42.2, "volume": 8034397.0}, {"date": "2025-06-10", "close": 42.92, "volume": 6366118.0}, {"date": "2025-06-11", "close": 42.88, "volume": 6526354.0}, {"date": "2025-06-12", "close": 43.64, "volume": 7719846.0}, {"date": "2025-06-13", "close": 43.25, "volume": 5163867.0}, {"date": "2025-06-16", "close": 42.68, "volume": 4796162.0}, {"date": "2025-06-17", "close": 42.39, "volume": 3676742.0}, {"date": "2025-06-18", "close": 42.37, "volume": 4343242.0}, {"date": "2025-06-20", "close": 42.6, "volume": 12634990.0}, {"date": "2025-06-23", "close": 43.2, "volume": 5131452.0}, {"date": "2025-06-24", "close": 43.1, "volume": 4835567.0}, {"date": "2025-06-25", "close": 42.29, "volume": 4607421.0}, {"date": "2025-06-26", "close": 42.51, "volume": 4543569.0}, {"date": "2025-06-27", "close": 42.91, "volume": 7322644.0}, {"date": "2025-06-30", "close": 43.42, "volume": 7186402.0}, {"date": "2025-07-01", "close": 43.41, "volume": 7123475.0}, {"date": "2025-07-02", "close": 42.92, "volume": 5127837.0}, {"date": "2025-07-03", "close": 43.13, "volume": 3602321.0}, {"date": "2025-07-07", "close": 43.17, "volume": 4155737.0}, {"date": "2025-07-08", "close": 43.0, "volume": 6406840.0}, {"date": "2025-07-09", "close": 43.14, "volume": 4522312.0}, {"date": "2025-07-10", "close": 43.63, "volume": 4370150.0}, {"date": "2025-07-11", "close": 43.51, "volume": 5077216.0}, {"date": "2025-07-14", "close": 43.43, "volume": 4363137.0}, {"date": "2025-07-15", "close": 42.95, "volume": 5060050.0}, {"date": "2025-07-16", "close": 42.85, "volume": 4581976.0}, {"date": "2025-07-17", "close": 42.95, "volume": 4914108.0}, {"date": "2025-07-18", "close": 43.4, "volume": 5669784.0}, {"date": "2025-07-21", "close": 43.73, "volume": 5093710.0}, {"date": "2025-07-22", "close": 44.45, "volume": 4628798.0}, {"date": "2025-07-23", "close": 43.49, "volume": 7289422.0}, {"date": "2025-07-24", "close": 43.735, "volume": 4661625.0}, {"date": "2025-07-25", "close": 43.99, "volume": 3894715.0}, {"date": "2025-07-28", "close": 43.41, "volume": 5928712.0}, {"date": "2025-07-29", "close": 44.3, "volume": 5226519.0}, {"date": "2025-07-30", "close": 44.26, "volume": 6648275.0}, {"date": "2025-07-31", "close": 44.94, "volume": 11537140.0}, {"date": "2025-08-01", "close": 44.67, "volume": 9211367.0}, {"date": "2025-08-04", "close": 45.17, "volume": 7356409.0}, {"date": "2025-08-05", "close": 44.69, "volume": 5787881.0}, {"date": "2025-08-06", "close": 45.06, "volume": 7263768.0}, {"date": "2025-08-07", "close": 45.54, "volume": 7454585.0}, {"date": "2025-08-08", "close": 45.32, "volume": 3803899.0}, {"date": "2025-08-11", "close": 44.71, "volume": 4396448.0}, {"date": "2025-08-12", "close": 44.61, "volume": 5345334.0}, {"date": "2025-08-13", "close": 45.23, "volume": 5881761.0}, {"date": "2025-08-14", "close": 44.65, "volume": 6822418.0}, {"date": "2025-08-15", "close": 44.58, "volume": 5730168.0}, {"date": "2025-08-18", "close": 44.0, "volume": 6591944.0}, {"date": "2025-08-19", "close": 44.74, "volume": 5753145.0}, {"date": "2025-08-20", "close": 44.88, "volume": 5923026.0}, {"date": "2025-08-21", "close": 44.64, "volume": 5169414.0}, {"date": "2025-08-22", "close": 44.96, "volume": 3730063.0}, {"date": "2025-08-25", "close": 44.6, "volume": 3777868.0}, {"date": "2025-08-26", "close": 44.42, "volume": 9450465.0}, {"date": "2025-08-27", "close": 44.39, "volume": 6119375.0}, {"date": "2025-08-28", "close": 43.76, "volume": 5393225.0}, {"date": "2025-08-29", "close": 43.68, "volume": 4003388.0}, {"date": "2025-09-02", "close": 43.37, "volume": 5047819.0}, {"date": "2025-09-03", "close": 43.38, "volume": 7992740.0}, {"date": "2025-09-04", "close": 43.34, "volume": 5274548.0}, {"date": "2025-09-05", "close": 43.43, "volume": 4423034.0}, {"date": "2025-09-08", "close": 43.02, "volume": 4169495.0}, {"date": "2025-09-09", "close": 43.09, "volume": 3657821.0}, {"date": "2025-09-10", "close": 43.32, "volume": 4251534.0}, {"date": "2025-09-11", "close": 43.5, "volume": 5044459.0}, {"date": "2025-09-12", "close": 43.38, "volume": 4244990.0}, {"date": "2025-09-15", "close": 43.43, "volume": 5441733.0}, {"date": "2025-09-16", "close": 42.73, "volume": 6252264.0}, {"date": "2025-09-17", "close": 43.23, "volume": 6037086.0}, {"date": "2025-09-18", "close": 43.11, "volume": 3894521.0}, {"date": "2025-09-19", "close": 43.41, "volume": 12225990.0}, {"date": "2025-09-22", "close": 43.4, "volume": 4538053.0}, {"date": "2025-09-23", "close": 44.23, "volume": 4590246.0}, {"date": "2025-09-24", "close": 44.23, "volume": 5460488.0}, {"date": "2025-09-25", "close": 43.78, "volume": 5140209.0}, {"date": "2025-09-26", "close": 44.09, "volume": 6805985.0}, {"date": "2025-09-29", "close": 44.27, "volume": 5964563.0}, {"date": "2025-09-30", "close": 45.01, "volume": 6770654.0}, {"date": "2025-10-01", "close": 45.06, "volume": 7776560.0}, {"date": "2025-10-02", "close": 44.97, "volume": 11435880.0}, {"date": "2025-10-03", "close": 45.34, "volume": 4745835.0}, {"date": "2025-10-06", "close": 45.69, "volume": 6290490.0}, {"date": "2025-10-07", "close": 46.79, "volume": 6846489.0}, {"date": "2025-10-08", "close": 46.62, "volume": 5218943.0}, {"date": "2025-10-09", "close": 46.66, "volume": 4504782.0}, {"date": "2025-10-10", "close": 47.07, "volume": 5979699.0}, {"date": "2025-10-13", "close": 46.85, "volume": 5192454.0}, {"date": "2025-10-14", "close": 47.38, "volume": 5195761.0}, {"date": "2025-10-15", "close": 47.83, "volume": 5960629.0}, {"date": "2025-10-16", "close": 47.36, "volume": 5269070.0}, {"date": "2025-10-17", "close": 47.78, "volume": 7553644.0}, {"date": "2025-10-20", "close": 48.24, "volume": 4466701.0}, {"date": "2025-10-21", "close": 48.0, "volume": 5343539.0}, {"date": "2025-10-22", "close": 48.11, "volume": 6652358.0}, {"date": "2025-10-23", "close": 47.6, "volume": 11514880.0}, {"date": "2025-10-24", "close": 48.035, "volume": 6296154.0}, {"date": "2025-10-27", "close": 48.07, "volume": 7681318.0}, {"date": "2025-10-28", "close": 47.7, "volume": 7730675.0}, {"date": "2025-10-29", "close": 47.2, "volume": 11932600.0}, {"date": "2025-10-30", "close": 47.07, "volume": 6539156.0}, {"date": "2025-10-31", "close": 46.12, "volume": 8716383.0}, {"date": "2025-11-03", "close": 46.2, "volume": 9713745.0}, {"date": "2025-11-04", "close": 46.38, "volume": 13496560.0}, {"date": "2025-11-05", "close": 46.15, "volume": 9720523.0}, {"date": "2025-11-06", "close": 45.71, "volume": 6483333.0}, {"date": "2025-11-07", "close": 46.21, "volume": 7715848.0}, {"date": "2025-11-10", "close": 45.46, "volume": 7480885.0}, {"date": "2025-11-11", "close": 45.44, "volume": 6757150.0}, {"date": "2025-11-12", "close": 45.93, "volume": 8593868.0}, {"date": "2025-11-13", "close": 45.45, "volume": 7267799.0}, {"date": "2025-11-14", "close": 45.94, "volume": 9104340.0}, {"date": "2025-11-17", "close": 46.6, "volume": 6633780.0}, {"date": "2025-11-18", "close": 46.38, "volume": 7872981.0}, {"date": "2025-11-19", "close": 45.56, "volume": 7332882.0}, {"date": "2025-11-20", "close": 45.41, "volume": 7564146.0}, {"date": "2025-11-21", "close": 45.75, "volume": 7010928.0}, {"date": "2025-11-24", "close": 46.23, "volume": 16557340.0}, {"date": "2025-11-25", "close": 45.78, "volume": 6968860.0}, {"date": "2025-11-26", "close": 46.57, "volume": 5576271.0}, {"date": "2025-11-28", "close": 47.12, "volume": 3792758.0}, {"date": "2025-12-01", "close": 45.69, "volume": 11970680.0}, {"date": "2025-12-02", "close": 45.0, "volume": 10580800.0}, {"date": "2025-12-03", "close": 44.54, "volume": 11092720.0}, {"date": "2025-12-04", "close": 43.91, "volume": 9420289.0}, {"date": "2025-12-05", "close": 43.81, "volume": 7619776.0}, {"date": "2025-12-08", "close": 43.33, "volume": 8091321.0}, {"date": "2025-12-09", "close": 43.76, "volume": 7428646.0}, {"date": "2025-12-10", "close": 43.28, "volume": 6328822.0}, {"date": "2025-12-11", "close": 43.09, "volume": 4946874.0}, {"date": "2025-12-12", "close": 43.57, "volume": 5989346.0}, {"date": "2025-12-15", "close": 43.87, "volume": 7162168.0}, {"date": "2025-12-16", "close": 43.76, "volume": 6985765.0}, {"date": "2025-12-17", "close": 44.22, "volume": 7973702.0}, {"date": "2025-12-18", "close": 44.28, "volume": 6533656.0}, {"date": "2025-12-19", "close": 43.66, "volume": 15427230.0}, {"date": "2025-12-22", "close": 43.55, "volume": 4866375.0}, {"date": "2025-12-23", "close": 43.46, "volume": 6461324.0}, {"date": "2025-12-24", "close": 43.52, "volume": 2946364.0}, {"date": "2025-12-26", "close": 43.56, "volume": 2595617.0}, {"date": "2025-12-29", "close": 43.63, "volume": 3380755.0}, {"date": "2025-12-30", "close": 43.92, "volume": 3421769.0}, {"date": "2025-12-31", "close": 43.59, "volume": 3374306.0}, {"date": "2026-01-02", "close": 43.92, "volume": 4809096.0}, {"date": "2026-01-05", "close": 43.54, "volume": 5944915.0}, {"date": "2026-01-06", "close": 43.84, "volume": 5971385.0}, {"date": "2026-01-07", "close": 42.99, "volume": 4818293.0}, {"date": "2026-01-08", "close": 43.45, "volume": 5784852.0}, {"date": "2026-01-09", "close": 43.3, "volume": 4825806.0}, {"date": "2026-01-12", "close": 42.9, "volume": 5958414.0}, {"date": "2026-01-13", "close": 43.32, "volume": 5750584.0}, {"date": "2026-01-14", "close": 43.6, "volume": 10723310.0}, {"date": "2026-01-15", "close": 44.15, "volume": 8861884.0}, {"date": "2026-01-16", "close": 44.73, "volume": 14411100.0}, {"date": "2026-01-20", "close": 44.95, "volume": 9859375.0}, {"date": "2026-01-21", "close": 45.0, "volume": 9960206.0}, {"date": "2026-01-22", "close": 44.6, "volume": 8509845.0}, {"date": "2026-01-23", "close": 44.06, "volume": 8937168.0}, {"date": "2026-01-26", "close": 44.55, "volume": 7224147.0}, {"date": "2026-01-27", "close": 44.83, "volume": 8063808.0}, {"date": "2026-01-28", "close": 44.76, "volume": 6165275.0}, {"date": "2026-01-29", "close": 44.41, "volume": 8151957.0}, {"date": "2026-01-30", "close": 44.78, "volume": 6539326.0}, {"date": "2026-02-02", "close": 43.91, "volume": 6525494.0}, {"date": "2026-02-03", "close": 44.01, "volume": 9979088.0}, {"date": "2026-02-04", "close": 43.43, "volume": 10289720.0}, {"date": "2026-02-05", "close": 44.06, "volume": 9232309.0}, {"date": "2026-02-06", "close": 44.33, "volume": 8002228.0}, {"date": "2026-02-09", "close": 43.97, "volume": 7165283.0}, {"date": "2026-02-10", "close": 44.64, "volume": 8679952.0}, {"date": "2026-02-11", "close": 44.45, "volume": 10331500.0}, {"date": "2026-02-12", "close": 47.55, "volume": 24174200.0}, {"date": "2026-02-13", "close": 48.48, "volume": 11557670.0}, {"date": "2026-02-17", "close": 48.04, "volume": 9356611.0}, {"date": "2026-02-18", "close": 47.24, "volume": 7979032.0}, {"date": "2026-02-19", "close": 47.36, "volume": 8858471.0}, {"date": "2026-02-20", "close": 47.79, "volume": 10466190.0}, {"date": "2026-02-23", "close": 48.2, "volume": 7504809.0}, {"date": "2026-02-24", "close": 48.59, "volume": 6444148.0}, {"date": "2026-02-25", "close": 48.7, "volume": 6851157.0}, {"date": "2026-02-26", "close": 48.8, "volume": 8521555.0}, {"date": "2026-02-27", "close": 49.47, "volume": 15389710.0}, {"date": "2026-03-02", "close": 49.17, "volume": 9103507.0}, {"date": "2026-03-03", "close": 48.96, "volume": 10190650.0}, {"date": "2026-03-04", "close": 49.25, "volume": 11787790.0}, {"date": "2026-03-05", "close": 48.77, "volume": 15932650.0}, {"date": "2026-03-06", "close": 49.36, "volume": 12403000.0}, {"date": "2026-03-09", "close": 49.14, "volume": 7478506.0}, {"date": "2026-03-10", "close": 49.01, "volume": 7466386.0}, {"date": "2026-03-11", "close": 48.84, "volume": 8209377.0}, {"date": "2026-03-12", "close": 49.48, "volume": 11373850.0}, {"date": "2026-03-13", "close": 49.82, "volume": 8886208.0}, {"date": "2026-03-16", "close": 50.29, "volume": 7549027.0}, {"date": "2026-03-17", "close": 50.04, "volume": 9856655.0}, {"date": "2026-03-18", "close": 49.25, "volume": 9315655.0}, {"date": "2026-03-19", "close": 48.01, "volume": 8764968.0}, {"date": "2026-03-20", "close": 46.44, "volume": 15405170.0}, {"date": "2026-03-23", "close": 47.17, "volume": 6493521.0}, {"date": "2026-03-24", "close": 47.29, "volume": 6663211.0}, {"date": "2026-03-25", "close": 47.67, "volume": 5483477.0}, {"date": "2026-03-26", "close": 48.4, "volume": 7886126.0}, {"date": "2026-03-27", "close": 48.32, "volume": 6439483.0}, {"date": "2026-03-30", "close": 49.11, "volume": 6474500.0}, {"date": "2026-03-31", "close": 49.02, "volume": 9325361.0}, {"date": "2026-04-01", "close": 48.88, "volume": 6654687.0}, {"date": "2026-04-02", "close": 49.33, "volume": 5839663.0}, {"date": "2026-04-06", "close": 48.94, "volume": 5509173.0}, {"date": "2026-04-07", "close": 49.05, "volume": 4546512.0}, {"date": "2026-04-08", "close": 49.17, "volume": 6442364.0}, {"date": "2026-04-09", "close": 49.44, "volume": 7686240.0}, {"date": "2026-04-10", "close": 48.57, "volume": 5643977.0}, {"date": "2026-04-13", "close": 48.15, "volume": 5722814.0}, {"date": "2026-04-14", "close": 48.66, "volume": 8853387.0}, {"date": "2026-04-15", "close": 47.88, "volume": 8638656.0}, {"date": "2026-04-16", "close": 47.59, "volume": 9621678.0}, {"date": "2026-04-17", "close": 47.02, "volume": 15403910.0}, {"date": "2026-04-20", "close": 46.4, "volume": 8530732.0}, {"date": "2026-04-21", "close": 46.27, "volume": 10099520.0}, {"date": "2026-04-22", "close": 45.86, "volume": 6850129.0}, {"date": "2026-04-23", "close": 46.75, "volume": 5834978.0}, {"date": "2026-04-24", "close": 46.92, "volume": 7274671.0}, {"date": "2026-04-27", "close": 46.59, "volume": 5252317.0}, {"date": "2026-04-28", "close": 47.04, "volume": 4205655.0}, {"date": "2026-04-29", "close": 47.02, "volume": 10641470.0}, {"date": "2026-04-30", "close": 45.99, "volume": 19253330.0}, {"date": "2026-05-01", "close": 46.5, "volume": 7146086.0}, {"date": "2026-05-04", "close": 46.61, "volume": 6900691.0}, {"date": "2026-05-05", "close": 46.18, "volume": 10023530.0}, {"date": "2026-05-06", "close": 45.02, "volume": 11530460.0}, {"date": "2026-05-07", "close": 44.41, "volume": 9412748.0}, {"date": "2026-05-08", "close": 43.91, "volume": 5518298.0}, {"date": "2026-05-11", "close": 44.19, "volume": 6027581.0}, {"date": "2026-05-12", "close": 44.98, "volume": 7919111.0}, {"date": "2026-05-13", "close": 44.27, "volume": 9424616.0}, {"date": "2026-05-14", "close": 44.4, "volume": 7031902.0}, {"date": "2026-05-15", "close": 43.38, "volume": 9505027.0}, {"date": "2026-05-18", "close": 43.97, "volume": 7059065.0}, {"date": "2026-05-19", "close": 44.62, "volume": 6265780.0}, {"date": "2026-05-20", "close": 44.87, "volume": 4628395.0}, {"date": "2026-05-21", "close": 45.35, "volume": 7847190.0}, {"date": "2026-05-22", "close": 46.23, "volume": 9230677.0}, {"date": "2026-05-26", "close": 46.03, "volume": 9208701.0}, {"date": "2026-05-27", "close": 46.19, "volume": 7489746.0}, {"date": "2026-05-28", "close": 45.58, "volume": 8027025.0}, {"date": "2026-05-29", "close": 45.64, "volume": 16419440.0}, {"date": "2026-06-01", "close": 44.71, "volume": 8100824.0}, {"date": "2026-06-02", "close": 45.0, "volume": 6411029.0}, {"date": "2026-06-03", "close": 45.08, "volume": 11614380.0}, {"date": "2026-06-04", "close": 44.63, "volume": 8278534.0}, {"date": "2026-06-05", "close": 45.75, "volume": 8491421.0}, {"date": "2026-06-08", "close": 44.8, "volume": 7281397.0}, {"date": "2026-06-09", "close": 45.33, "volume": 8412460.0}, {"date": "2026-06-10", "close": 45.61, "volume": 6707743.0}, {"date": "2026-06-11", "close": 45.51, "volume": 7428054.0}, {"date": "2026-06-12", "close": 46.21, "volume": 6380005.0}, {"date": "2026-06-15", "close": 46.18, "volume": 6809592.0}, {"date": "2026-06-16", "close": 46.59, "volume": 7301109.0}, {"date": "2026-06-17", "close": 45.56, "volume": 9068246.0}, {"date": "2026-06-18", "close": 45.81, "volume": 13771530.0}, {"date": "2026-06-22", "close": 45.94, "volume": 10142730.0}, {"date": "2026-06-23", "close": 46.62, "volume": 8580768.0}, {"date": "2026-06-24", "close": 46.9, "volume": 9497540.0}, {"date": "2026-06-25", "close": 46.75, "volume": 9399137.0}, {"date": "2026-06-26", "close": 47.4, "volume": 15024670.0}, {"date": "2026-06-29", "close": 47.15, "volume": 8001963.0}, {"date": "2026-06-30", "close": 46.62, "volume": 9591402.0}, {"date": "2026-07-01", "close": 46.26, "volume": 10056840.0}, {"date": "2026-07-02", "close": 47.88, "volume": 12710110.0}, {"date": "2026-07-06", "close": 47.05, "volume": 10012500.0}, {"date": "2026-07-07", "close": 47.57, "volume": 10153050.0}, {"date": "2026-07-08", "close": 47.28, "volume": 7727294.0}, {"date": "2026-07-09", "close": 46.38, "volume": 13193460.0}, {"date": "2026-07-10", "close": 46.8, "volume": 7943806.0}, {"date": "2026-07-13", "close": 47.09, "volume": 6721662.0}, {"date": "2026-07-14", "close": 46.92, "volume": 5560706.0}, {"date": "2026-07-15", "close": 45.74, "volume": 8751192.0}, {"date": "2026-07-16", "close": 46.79, "volume": 9593198.0}, {"date": "2026-07-17", "close": 46.26, "volume": 6194412.0}, {"date": "2026-07-20", "close": 45.96, "volume": 5752900.0}, {"date": "2026-07-21", "close": 45.89, "volume": 13239920.0}, {"date": "2026-07-22", "close": 46.7, "volume": 11745910.0}, {"date": "2026-07-23", "close": 47.28, "volume": 8026898.0}, {"date": "2026-07-24", "close": 47.53, "volume": 5731596.0}, {"date": "2026-07-27", "close": 47.15, "volume": 6567939.0}, {"date": "2026-07-28", "close": 47.31, "volume": 9587168.0}, {"date": "2026-07-29", "close": 47.03, "volume": 8615704.0}, {"date": "2026-07-30", "close": 45.58, "volume": 18555100.0}, {"date": "2026-07-31", "close": 45.82, "volume": 10047850.0}, {"date": "2026-08-03", "close": 45.63, "volume": 6520443.0}, {"date": "2026-08-04", "close": 45.84, "volume": 10292880.0}, {"date": "2026-08-05", "close": 45.76, "volume": 7053217.0}, {"date": "2026-08-06", "close": 45.32, "volume": 6588920.0}, {"date": "2026-08-07", "close": 45.61, "volume": 6992728.0}], "refreshing": true}