{"ticker": "FE", "overview": {"cik": "1031296", "ticker": "FE", "name": "FIRSTENERGY CORP", "industry": "Electric Services", "country": "United States", "sic": "4911", "announcements": [{"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001031296-26-000123", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001031296-26-000122", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001031296-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001031296-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001031296-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001031296-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001031296-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001031296-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001031296-26-000102", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001031296-26-000100", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-15", "title": "Form EFFECT", "accession": "9999999995-26-001992", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-06-08", "title": "Form S-3/A", "accession": "0001193125-26-261805", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001031296-26-000094", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001031296-26-000092", "price_sensitive": true}, {"form": "S-3", "date": "2026-05-29", "title": "Shelf registration", "accession": "0001193125-26-248378", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001031296-26-000089", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000546", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0001031296-26-000085", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001031296-26-000084", "price_sensitive": true}, {"form": "4", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0001031296-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0001031296-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0001031296-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0001031296-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0001031296-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0001031296-26-000070", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FE", "has_prices": true, "as_of": "2026-08-07", "last": 47.47, "prev_close": 47.37, "change": 0.10000000000000142, "change_pct": 0.0021110407430863717, "session_volume": 4112277.0, "vwap_5": 47.88197895270479, "vwap_20": 48.671834548658325, "vwap_60": 47.25872753298901, "vwap_250": 46.95929980121625, "high_52w": 51.91, "low_52w": 43.82, "avg_volume_20": 4967841.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20034998-T14", "src": "CONGRESS", "ticker": "FE", "cik": "", "company": "FIRSTENERGY CORP", "company_raw": "New\nS O: Edward Jones IRA\nSP FirstEnergy Corp. Common Stock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "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. Dan Newhouse picks up FE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034998.pdf", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166537}, {"id": "13DG-0002100119-26-000546", "src": "13DG", "ticker": "FE", "cik": "1031296", "company": "FIRSTENERGY CORP", "company_raw": "FIRSTENERGY CORP", "who": "Firstenergy Corp", "who_key": "FIRSTENERGY 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 Services", "country": "United States", "headline": "FIRSTENERGY CORP crosses 5% of FE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1031296/0002100119-26-000546-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270217}, {"id": "SENATE-1dae4e2c0fe346d59ab378454252da12-0", "src": "CONGRESS", "ticker": "FE", "cik": "", "company": "FIRSTENERGY CORP", "company_raw": "FirstEnergy Corp.", "who": "Sen. Robert P Casey, Jr.", "who_key": "Sen. Robert P Casey, Jr.", "role": "Casey, Robert P. Jr. (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. Robert P Casey, Jr. trims FE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1dae4e2c-0fe3-46d5-9ab3-78454252da12/", "trade_date": "2017-08-31", "timestamp": "2017-08-31", "mins": 4824937}, {"id": "SENATE-a4d6b0f9fffb4709acaf7b0966e1820d-5", "src": "CONGRESS", "ticker": "FE", "cik": "", "company": "FIRSTENERGY CORP", "company_raw": "FirstEnergy Corp.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr sells FE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a4d6b0f9-fffb-4709-acaf-7b0966e1820d/", "trade_date": "2016-08-16", "timestamp": "2016-08-16", "mins": 5372137}, {"id": "SENATE-36377144bdc9478c977b1f21e765ba9d-9", "src": "CONGRESS", "ticker": "FE", "cik": "", "company": "FIRSTENERGY CORP", "company_raw": "FirstEnergy Corp.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr buys FE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/36377144-bdc9-478c-977b-1f21e765ba9d/", "trade_date": "2016-05-05", "timestamp": "2016-05-05", "mins": 5520457}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000546", "src": "13DG", "ticker": "FE", "cik": "1031296", "company": "FIRSTENERGY CORP", "company_raw": "FIRSTENERGY CORP", "who": "Firstenergy Corp", "who_key": "FIRSTENERGY 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 Services", "country": "United States", "headline": "FIRSTENERGY CORP crosses 5% of FE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1031296/0002100119-26-000546-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270217}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "FirstEnergy Corp. Common Stock", "new_value": "FIRSTENERGY CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001031296", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001031296", "applied": 1, "detected_at": "2026-10-24T10:54:54.050626"}]}, "key_people": [{"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2016-08-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a4d6b0f9-fffb-4709-acaf-7b0966e1820d/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-05-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/36377144-bdc9-478c-977b-1f21e765ba9d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2016-08-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a4d6b0f9-fffb-4709-acaf-7b0966e1820d/"}}, {"who": "Sen. Robert P Casey, Jr.", "who_key": "Sen. Robert P Casey, Jr.", "role": "Casey, Robert P. Jr. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2017-08-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1dae4e2c-0fe3-46d5-9ab3-78454252da12/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2017-08-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1dae4e2c-0fe3-46d5-9ab3-78454252da12/"}}, {"who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034998.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034998.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001031296-26-000123", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001031296-26-000122", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001031296-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001031296-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001031296-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001031296-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001031296-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001031296-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001031296-26-000102", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001031296-26-000100", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-15", "title": "Form EFFECT", "accession": "9999999995-26-001992", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-06-08", "title": "Form S-3/A", "accession": "0001193125-26-261805", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001031296-26-000094", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001031296-26-000092", "price_sensitive": true}, {"form": "S-3", "date": "2026-05-29", "title": "Shelf registration", "accession": "0001193125-26-248378", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001031296-26-000089", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000546", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0001031296-26-000085", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001031296-26-000084", "price_sensitive": true}, {"form": "4", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0001031296-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0001031296-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0001031296-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0001031296-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0001031296-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0001031296-26-000070", "price_sensitive": false}], "performance": {"ticker": "FE", "has_prices": true, "summary": {"n": 2, "avg": 0.21739168388852123, "win_rate": 0.5, "best": 0.44417401886218444, "worst": -0.009390651085141963, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2026-07-10", "score": 0.0, "ref_price": 47.92, "return": -0.009390651085141963}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-05-05", "score": 0.0, "ref_price": 32.87, "return": 0.44417401886218444}]}, "price_series": [{"date": "2016-08-08", "close": 32.87, "volume": 4739731.0}, {"date": "2016-08-09", "close": 32.84, "volume": 2403620.0}, {"date": "2016-08-10", "close": 32.71, "volume": 3070482.0}, {"date": "2016-08-11", "close": 32.88, "volume": 2171444.0}, {"date": "2016-08-12", "close": 33.12, "volume": 5532045.0}, {"date": "2016-08-15", "close": 32.89, "volume": 3405926.0}, {"date": "2016-08-16", "close": 32.42, "volume": 2495441.0}, {"date": "2016-08-17", "close": 32.84, "volume": 3839646.0}, {"date": "2016-08-18", "close": 33.12, "volume": 4054228.0}, {"date": "2016-08-19", "close": 32.69, "volume": 2522300.0}, {"date": "2016-08-22", "close": 32.63, "volume": 1915184.0}, {"date": "2016-08-23", "close": 32.92, "volume": 2843996.0}, {"date": "2016-08-24", "close": 33.0, "volume": 2633697.0}, {"date": "2016-08-25", "close": 32.93, "volume": 2051042.0}, {"date": "2016-08-26", "close": 32.32, "volume": 3756739.0}, {"date": "2016-08-29", "close": 32.6, "volume": 1840133.0}, {"date": "2016-08-30", "close": 32.21, "volume": 2729038.0}, {"date": "2016-08-31", "close": 32.73, "volume": 4190408.0}, {"date": "2016-09-01", "close": 32.45, "volume": 4637119.0}, {"date": "2016-09-02", "close": 32.82, "volume": 2326925.0}, {"date": "2016-09-06", "close": 33.05, "volume": 2766450.0}, {"date": "2016-09-07", "close": 33.13, "volume": 2237858.0}, {"date": "2016-09-08", "close": 33.64, "volume": 3107927.0}, {"date": "2016-09-09", "close": 32.64, "volume": 5016081.0}, {"date": "2016-09-12", "close": 33.28, "volume": 3339249.0}, {"date": "2016-09-13", "close": 32.7, "volume": 3745248.0}, {"date": "2016-09-14", "close": 32.62, "volume": 3062361.0}, {"date": "2016-09-15", "close": 32.84, "volume": 2120271.0}, {"date": "2016-09-16", "close": 32.99, "volume": 3507056.0}, {"date": "2016-09-19", "close": 33.74, "volume": 3757331.0}, {"date": "2016-09-20", "close": 33.74, "volume": 2909424.0}, {"date": "2016-09-21", "close": 34.57, "volume": 3175063.0}, {"date": "2016-09-22", "close": 34.84, "volume": 3279141.0}, {"date": "2016-09-23", "close": 34.49, "volume": 4010237.0}, {"date": "2016-09-26", "close": 34.58, "volume": 3341708.0}, {"date": "2016-09-27", "close": 33.67, "volume": 5301436.0}, {"date": "2016-09-28", "close": 33.54, "volume": 3954414.0}, {"date": "2016-09-29", "close": 33.17, "volume": 2554877.0}, {"date": "2016-09-30", "close": 33.08, "volume": 3504010.0}, {"date": "2016-10-03", "close": 32.3, "volume": 4786749.0}, {"date": "2016-10-04", "close": 31.63, "volume": 4667063.0}, {"date": "2016-10-05", "close": 31.39, "volume": 12571530.0}, {"date": "2016-10-06", "close": 31.47, "volume": 4321112.0}, {"date": "2016-10-07", "close": 31.32, "volume": 3572621.0}, {"date": "2016-10-10", "close": 31.73, "volume": 2389314.0}, {"date": "2016-10-11", "close": 31.22, "volume": 2293543.0}, {"date": "2016-10-12", "close": 31.36, "volume": 13766460.0}, {"date": "2016-10-13", "close": 31.56, "volume": 4679589.0}, {"date": "2016-10-14", "close": 31.51, "volume": 3228568.0}, {"date": "2016-10-17", "close": 32.23, "volume": 6129438.0}, {"date": "2016-10-18", "close": 33.16, "volume": 7351089.0}, {"date": "2016-10-19", "close": 33.15, "volume": 5856886.0}, {"date": "2016-10-20", "close": 32.85, "volume": 4609083.0}, {"date": "2016-10-21", "close": 33.19, "volume": 4060791.0}, {"date": "2016-10-24", "close": 33.34, "volume": 2383290.0}, {"date": "2016-10-25", "close": 33.62, "volume": 3997773.0}, {"date": "2016-10-26", "close": 33.96, "volume": 4233349.0}, {"date": "2016-10-27", "close": 33.9, "volume": 3826738.0}, {"date": "2016-10-28", "close": 33.96, "volume": 4114560.0}, {"date": "2016-10-31", "close": 34.29, "volume": 5212048.0}, {"date": "2016-11-01", "close": 33.47, "volume": 3963809.0}, {"date": "2016-11-02", "close": 33.36, "volume": 4394957.0}, {"date": "2016-11-03", "close": 33.29, "volume": 4561933.0}, {"date": "2016-11-04", "close": 33.57, "volume": 5323987.0}, {"date": "2016-11-07", "close": 34.41, "volume": 7564724.0}, {"date": "2016-11-08", "close": 34.5, "volume": 4316147.0}, {"date": "2016-11-09", "close": 33.49, "volume": 4126091.0}, {"date": "2016-11-10", "close": 31.85, "volume": 7318764.0}, {"date": "2016-11-11", "close": 31.62, "volume": 5239473.0}, {"date": "2016-11-14", "close": 31.84, "volume": 6102790.0}, {"date": "2016-11-15", "close": 32.09, "volume": 4640489.0}, {"date": "2016-11-16", "close": 31.87, "volume": 3781737.0}, {"date": "2016-11-17", "close": 31.96, "volume": 2693212.0}, {"date": "2016-11-18", "close": 31.4, "volume": 4396644.0}, {"date": "2016-11-21", "close": 31.91, "volume": 3203305.0}, {"date": "2016-11-22", "close": 31.9, "volume": 2782320.0}, {"date": "2016-11-23", "close": 31.49, "volume": 4596116.0}, {"date": "2016-11-25", "close": 32.14, "volume": 2063216.0}, {"date": "2016-11-28", "close": 32.59, "volume": 3941208.0}, {"date": "2016-11-29", "close": 32.55, "volume": 3151288.0}, {"date": "2016-11-30", "close": 31.29, "volume": 5668526.0}, {"date": "2016-12-01", "close": 30.99, "volume": 3272351.0}, {"date": "2016-12-02", "close": 30.57, "volume": 5280723.0}, {"date": "2016-12-05", "close": 30.5, "volume": 5709486.0}, {"date": "2016-12-06", "close": 30.37, "volume": 5763678.0}, {"date": "2016-12-07", "close": 30.06, "volume": 7314272.0}, {"date": "2016-12-08", "close": 30.53, "volume": 6336237.0}, {"date": "2016-12-09", "close": 30.73, "volume": 3913199.0}, {"date": "2016-12-12", "close": 31.06, "volume": 4061958.0}, {"date": "2016-12-13", "close": 31.61, "volume": 3616425.0}, {"date": "2016-12-14", "close": 31.29, "volume": 8340545.0}, {"date": "2016-12-15", "close": 31.32, "volume": 5666815.0}, {"date": "2016-12-16", "close": 31.78, "volume": 10195790.0}, {"date": "2016-12-19", "close": 31.65, "volume": 4557271.0}, {"date": "2016-12-20", "close": 31.29, "volume": 5217970.0}, {"date": "2016-12-21", "close": 31.42, "volume": 4233740.0}, {"date": "2016-12-22", "close": 31.22, "volume": 3144622.0}, {"date": "2016-12-23", "close": 31.27, "volume": 2494672.0}, {"date": "2016-12-27", "close": 31.28, "volume": 2110509.0}, {"date": "2016-12-28", "close": 30.84, "volume": 2541416.0}, {"date": "2016-12-29", "close": 31.12, "volume": 2927871.0}, {"date": "2016-12-30", "close": 30.97, "volume": 2523604.0}, {"date": "2017-01-03", "close": 30.95, "volume": 3757235.0}, {"date": "2017-01-04", "close": 30.97, "volume": 3242017.0}, {"date": "2017-01-05", "close": 30.85, "volume": 3947581.0}, {"date": "2017-01-06", "close": 31.13, "volume": 3485037.0}, {"date": "2017-01-09", "close": 31.01, "volume": 4802751.0}, {"date": "2017-01-10", "close": 30.37, "volume": 7195984.0}, {"date": "2017-01-11", "close": 30.73, "volume": 5282990.0}, {"date": "2017-01-12", "close": 30.68, "volume": 4247187.0}, {"date": "2017-01-13", "close": 30.61, "volume": 3862078.0}, {"date": "2017-01-17", "close": 31.15, "volume": 4092617.0}, {"date": "2017-01-18", "close": 30.76, "volume": 3481522.0}, {"date": "2017-01-19", "close": 30.31, "volume": 4519366.0}, {"date": "2017-01-20", "close": 30.04, "volume": 4709591.0}, {"date": "2017-01-23", "close": 29.61, "volume": 3935952.0}, {"date": "2017-01-24", "close": 29.58, "volume": 3838089.0}, {"date": "2017-01-25", "close": 29.8, "volume": 5785924.0}, {"date": "2017-01-26", "close": 29.82, "volume": 5205162.0}, {"date": "2017-01-27", "close": 29.99, "volume": 3355954.0}, {"date": "2017-01-30", "close": 29.82, "volume": 4584486.0}, {"date": "2017-01-31", "close": 30.32, "volume": 4810853.0}, {"date": "2017-02-01", "close": 29.84, "volume": 4356798.0}, {"date": "2017-02-02", "close": 29.95, "volume": 5426521.0}, {"date": "2017-02-03", "close": 29.89, "volume": 3374136.0}, {"date": "2017-02-06", "close": 29.88, "volume": 4332651.0}, {"date": "2017-02-07", "close": 29.99, "volume": 2773436.0}, {"date": "2017-02-08", "close": 30.04, "volume": 4244157.0}, {"date": "2017-02-09", "close": 29.88, "volume": 4045987.0}, {"date": "2017-02-10", "close": 30.45, "volume": 3805535.0}, {"date": "2017-02-13", "close": 30.53, "volume": 5645170.0}, {"date": "2017-02-14", "close": 30.36, "volume": 2566760.0}, {"date": "2017-02-15", "close": 30.4, "volume": 2828697.0}, {"date": "2017-02-16", "close": 30.62, "volume": 3805320.0}, {"date": "2017-02-17", "close": 31.01, "volume": 4410405.0}, {"date": "2017-02-21", "close": 31.33, "volume": 5192472.0}, {"date": "2017-02-22", "close": 30.79, "volume": 6792675.0}, {"date": "2017-02-23", "close": 31.39, "volume": 5776154.0}, {"date": "2017-02-24", "close": 32.32, "volume": 6126532.0}, {"date": "2017-02-27", "close": 31.81, "volume": 4398167.0}, {"date": "2017-02-28", "close": 32.43, "volume": 5503093.0}, {"date": "2017-03-01", "close": 31.56, "volume": 7326094.0}, {"date": "2017-03-02", "close": 31.64, "volume": 3980128.0}, {"date": "2017-03-03", "close": 31.74, "volume": 3630050.0}, {"date": "2017-03-06", "close": 31.32, "volume": 4357850.0}, {"date": "2017-03-07", "close": 31.18, "volume": 4515695.0}, {"date": "2017-03-08", "close": 31.11, "volume": 4202244.0}, {"date": "2017-03-09", "close": 31.1, "volume": 4161139.0}, {"date": "2017-03-10", "close": 31.26, "volume": 3846881.0}, {"date": "2017-03-13", "close": 31.1, "volume": 2735097.0}, {"date": "2017-03-14", "close": 31.0, "volume": 3435103.0}, {"date": "2017-03-15", "close": 31.59, "volume": 3906392.0}, {"date": "2017-03-16", "close": 31.13, "volume": 3865446.0}, {"date": "2017-03-17", "close": 31.36, "volume": 8680742.0}, {"date": "2017-03-20", "close": 30.96, "volume": 3960540.0}, {"date": "2017-03-21", "close": 31.36, "volume": 4363184.0}, {"date": "2017-03-22", "close": 31.41, "volume": 4158683.0}, {"date": "2017-03-23", "close": 31.2, "volume": 3360393.0}, {"date": "2017-03-24", "close": 31.34, "volume": 3171033.0}, {"date": "2017-03-27", "close": 31.39, "volume": 2457586.0}, {"date": "2017-03-28", "close": 31.61, "volume": 2877630.0}, {"date": "2017-03-29", "close": 31.57, "volume": 3458666.0}, {"date": "2017-03-30", "close": 31.37, "volume": 3646657.0}, {"date": "2017-03-31", "close": 31.82, "volume": 5805871.0}, {"date": "2017-04-03", "close": 31.46, "volume": 3753564.0}, {"date": "2017-04-04", "close": 31.73, "volume": 3992494.0}, {"date": "2017-04-05", "close": 31.78, "volume": 2577421.0}, {"date": "2017-04-06", "close": 31.76, "volume": 3060690.0}, {"date": "2017-04-07", "close": 31.32, "volume": 5747132.0}, {"date": "2017-04-10", "close": 31.6, "volume": 3235327.0}, {"date": "2017-04-11", "close": 31.44, "volume": 2588282.0}, {"date": "2017-04-12", "close": 31.61, "volume": 2718663.0}, {"date": "2017-04-13", "close": 31.27, "volume": 3432165.0}, {"date": "2017-04-17", "close": 31.43, "volume": 3007135.0}, {"date": "2017-04-18", "close": 31.47, "volume": 2988740.0}, {"date": "2017-04-19", "close": 30.85, "volume": 4920378.0}, {"date": "2017-04-20", "close": 30.66, "volume": 4598948.0}, {"date": "2017-04-21", "close": 30.61, "volume": 4208211.0}, {"date": "2017-04-24", "close": 30.71, "volume": 5205446.0}, {"date": "2017-04-25", "close": 30.61, "volume": 4050953.0}, {"date": "2017-04-26", "close": 30.52, "volume": 5786127.0}, {"date": "2017-04-27", "close": 30.52, "volume": 4538599.0}, {"date": "2017-04-28", "close": 29.94, "volume": 9609723.0}, {"date": "2017-05-01", "close": 29.46, "volume": 6328537.0}, {"date": "2017-05-02", "close": 29.03, "volume": 7206516.0}, {"date": "2017-05-03", "close": 28.95, "volume": 8991780.0}, {"date": "2017-05-04", "close": 28.87, "volume": 4818603.0}, {"date": "2017-05-05", "close": 28.83, "volume": 4303650.0}, {"date": "2017-05-08", "close": 29.06, "volume": 4651985.0}, {"date": "2017-05-09", "close": 28.76, "volume": 6631647.0}, {"date": "2017-05-10", "close": 28.85, "volume": 3227653.0}, {"date": "2017-05-11", "close": 28.81, "volume": 4804400.0}, {"date": "2017-05-12", "close": 28.72, "volume": 2578876.0}, {"date": "2017-05-15", "close": 28.93, "volume": 4440966.0}, {"date": "2017-05-16", "close": 28.69, "volume": 3271745.0}, {"date": "2017-05-17", "close": 28.59, "volume": 2710212.0}, {"date": "2017-05-18", "close": 28.16, "volume": 5012382.0}, {"date": "2017-05-19", "close": 28.24, "volume": 4896993.0}, {"date": "2017-05-22", "close": 28.44, "volume": 3050680.0}, {"date": "2017-05-23", "close": 28.5, "volume": 3222564.0}, {"date": "2017-05-24", "close": 28.67, "volume": 2679970.0}, {"date": "2017-05-25", "close": 28.86, "volume": 3512275.0}, {"date": "2017-05-26", "close": 28.92, "volume": 2475868.0}, {"date": "2017-05-30", "close": 29.19, "volume": 3148539.0}, {"date": "2017-05-31", "close": 29.24, "volume": 3310572.0}, {"date": "2017-06-01", "close": 29.39, "volume": 2940061.0}, {"date": "2017-06-02", "close": 29.45, "volume": 2794693.0}, {"date": "2017-06-05", "close": 29.11, "volume": 2830193.0}, {"date": "2017-06-06", "close": 29.06, "volume": 4209248.0}, {"date": "2017-06-07", "close": 29.14, "volume": 2805087.0}, {"date": "2017-06-08", "close": 28.87, "volume": 3629123.0}, {"date": "2017-06-09", "close": 29.11, "volume": 2933786.0}, {"date": "2017-06-12", "close": 29.51, "volume": 4892941.0}, {"date": "2017-06-13", "close": 29.37, "volume": 3483673.0}, {"date": "2017-06-14", "close": 29.59, "volume": 3415190.0}, {"date": "2017-06-15", "close": 29.79, "volume": 3829030.0}, {"date": "2017-06-16", "close": 29.93, "volume": 12165620.0}, {"date": "2017-06-19", "close": 29.87, "volume": 3720373.0}, {"date": "2017-06-20", "close": 29.87, "volume": 2884815.0}, {"date": "2017-06-21", "close": 29.43, "volume": 5344255.0}, {"date": "2017-06-22", "close": 29.18, "volume": 2940755.0}, {"date": "2017-06-23", "close": 28.91, "volume": 4799515.0}, {"date": "2017-06-26", "close": 30.09, "volume": 7130625.0}, {"date": "2017-06-27", "close": 29.72, "volume": 5086065.0}, {"date": "2017-06-28", "close": 29.1, "volume": 4798715.0}, {"date": "2017-06-29", "close": 28.82, "volume": 4171728.0}, {"date": "2017-06-30", "close": 29.16, "volume": 5199999.0}, {"date": "2017-07-03", "close": 29.06, "volume": 1929111.0}, {"date": "2017-07-05", "close": 29.21, "volume": 4757564.0}, {"date": "2017-07-06", "close": 29.31, "volume": 4930622.0}, {"date": "2017-07-07", "close": 29.25, "volume": 3108949.0}, {"date": "2017-07-10", "close": 29.31, "volume": 3804983.0}, {"date": "2017-07-11", "close": 29.28, "volume": 4666094.0}, {"date": "2017-07-12", "close": 29.73, "volume": 3707323.0}, {"date": "2017-07-13", "close": 29.66, "volume": 5687388.0}, {"date": "2017-07-14", "close": 30.2, "volume": 7637358.0}, {"date": "2017-07-17", "close": 30.24, "volume": 5335983.0}, {"date": "2017-07-18", "close": 30.45, "volume": 3770746.0}, {"date": "2017-07-19", "close": 30.83, "volume": 7007047.0}, {"date": "2017-07-20", "close": 31.23, "volume": 6988298.0}, {"date": "2017-07-21", "close": 31.74, "volume": 7311238.0}, {"date": "2017-07-24", "close": 31.25, "volume": 5589782.0}, {"date": "2017-07-25", "close": 30.87, "volume": 4536059.0}, {"date": "2017-07-26", "close": 31.1, "volume": 5624345.0}, {"date": "2017-07-27", "close": 31.25, "volume": 5654756.0}, {"date": "2017-07-28", "close": 32.15, "volume": 9890771.0}, {"date": "2017-07-31", "close": 31.91, "volume": 5076510.0}, {"date": "2017-08-01", "close": 31.93, "volume": 3992062.0}, {"date": "2017-08-02", "close": 32.21, "volume": 4887467.0}, {"date": "2017-08-03", "close": 32.06, "volume": 5395275.0}, {"date": "2017-08-04", "close": 32.07, "volume": 3875857.0}, {"date": "2017-08-07", "close": 31.79, "volume": 3599422.0}, {"date": "2017-08-08", "close": 31.95, "volume": 3422196.0}, {"date": "2017-08-09", "close": 31.61, "volume": 3041567.0}, {"date": "2017-08-10", "close": 32.04, "volume": 4202566.0}, {"date": "2017-08-11", "close": 32.17, "volume": 3904651.0}, {"date": "2017-08-14", "close": 32.48, "volume": 3564507.0}, {"date": "2017-08-15", "close": 32.7, "volume": 2957380.0}, {"date": "2017-08-16", "close": 32.69, "volume": 3787052.0}, {"date": "2017-08-17", "close": 32.65, "volume": 4398117.0}, {"date": "2017-08-18", "close": 32.83, "volume": 3306015.0}, {"date": "2017-08-21", "close": 32.92, "volume": 2855475.0}, {"date": "2017-08-22", "close": 32.9, "volume": 2610691.0}, {"date": "2017-08-23", "close": 32.93, "volume": 2469313.0}, {"date": "2017-08-24", "close": 32.67, "volume": 2769436.0}, {"date": "2017-08-25", "close": 32.69, "volume": 3779592.0}, {"date": "2017-08-28", "close": 32.8, "volume": 2285908.0}, {"date": "2017-08-29", "close": 32.66, "volume": 2394048.0}, {"date": "2017-08-30", "close": 32.6, "volume": 3458174.0}, {"date": "2017-08-31", "close": 32.58, "volume": 3815035.0}, {"date": "2017-09-01", "close": 32.42, "volume": 2581915.0}, {"date": "2017-09-05", "close": 32.52, "volume": 3227135.0}, {"date": "2017-09-06", "close": 32.3, "volume": 2388221.0}, {"date": "2017-09-07", "close": 32.12, "volume": 4813956.0}, {"date": "2017-09-08", "close": 32.21, "volume": 4649757.0}, {"date": "2017-09-11", "close": 32.51, "volume": 3403548.0}, {"date": "2017-09-12", "close": 31.76, "volume": 3336948.0}, {"date": "2017-09-13", "close": 31.48, "volume": 5821122.0}, {"date": "2017-09-14", "close": 31.64, "volume": 3858912.0}, {"date": "2017-09-15", "close": 31.62, "volume": 5434230.0}, {"date": "2017-09-18", "close": 31.25, "volume": 4440138.0}, {"date": "2017-09-19", "close": 31.37, "volume": 3938926.0}, {"date": "2017-09-20", "close": 31.19, "volume": 3658258.0}, {"date": "2017-09-21", "close": 31.15, "volume": 2445832.0}, {"date": "2017-09-22", "close": 30.89, "volume": 2699292.0}, {"date": "2017-09-25", "close": 31.11, "volume": 3211472.0}, {"date": "2017-09-26", "close": 30.83, "volume": 4357940.0}, {"date": "2017-09-27", "close": 30.06, "volume": 5556804.0}, {"date": "2017-09-28", "close": 30.07, "volume": 3703241.0}, {"date": "2017-09-29", "close": 30.83, "volume": 7720752.0}, {"date": "2017-10-02", "close": 30.85, "volume": 4121415.0}, {"date": "2017-10-03", "close": 31.02, "volume": 3659612.0}, {"date": "2017-10-04", "close": 31.35, "volume": 3401120.0}, {"date": "2017-10-05", "close": 31.33, "volume": 3345204.0}, {"date": "2017-10-06", "close": 31.38, "volume": 4478928.0}, {"date": "2017-10-09", "close": 31.41, "volume": 2433089.0}, {"date": "2017-10-10", "close": 31.59, "volume": 3519734.0}, {"date": "2017-10-11", "close": 31.83, "volume": 4329333.0}, {"date": "2017-10-12", "close": 32.45, "volume": 4220042.0}, {"date": "2017-10-13", "close": 32.49, "volume": 4332910.0}, {"date": "2017-10-16", "close": 32.06, "volume": 5436889.0}, {"date": "2017-10-17", "close": 32.17, "volume": 3881219.0}, {"date": "2017-10-18", "close": 31.99, "volume": 3909259.0}, {"date": "2017-10-19", "close": 32.3, "volume": 3030045.0}, {"date": "2017-10-20", "close": 32.13, "volume": 3054639.0}, {"date": "2017-10-23", "close": 32.13, "volume": 1945499.0}, {"date": "2017-10-24", "close": 32.01, "volume": 2662755.0}, {"date": "2017-10-25", "close": 31.85, "volume": 4901047.0}, {"date": "2017-10-26", "close": 31.78, "volume": 3028583.0}, {"date": "2017-10-27", "close": 32.3, "volume": 5708770.0}, {"date": "2017-10-30", "close": 32.67, "volume": 6294872.0}, {"date": "2017-10-31", "close": 32.95, "volume": 3714702.0}, {"date": "2017-11-01", "close": 32.56, "volume": 3431165.0}, {"date": "2017-11-02", "close": 32.6, "volume": 2867197.0}, {"date": "2017-11-03", "close": 32.75, "volume": 3109041.0}, {"date": "2017-11-06", "close": 32.77, "volume": 5491574.0}, {"date": "2017-11-07", "close": 33.14, "volume": 4937732.0}, {"date": "2017-11-08", "close": 33.73, "volume": 4186895.0}, {"date": "2017-11-09", "close": 33.6, "volume": 3247925.0}, {"date": "2017-11-10", "close": 33.88, "volume": 3961761.0}, {"date": "2017-11-13", "close": 34.21, "volume": 4124240.0}, {"date": "2017-11-14", "close": 35.05, "volume": 5251549.0}, {"date": "2017-11-15", "close": 34.78, "volume": 5351382.0}, {"date": "2017-11-16", "close": 34.64, "volume": 1862151.0}, {"date": "2017-11-17", "close": 34.65, "volume": 4260651.0}, {"date": "2017-11-20", "close": 34.55, "volume": 3078059.0}, {"date": "2017-11-21", "close": 34.23, "volume": 3256434.0}, {"date": "2017-11-22", "close": 34.24, "volume": 2856703.0}, {"date": "2017-11-24", "close": 33.94, "volume": 2533184.0}, {"date": "2017-11-27", "close": 33.94, "volume": 4417140.0}, {"date": "2017-11-28", "close": 33.54, "volume": 6057808.0}, {"date": "2017-11-29", "close": 33.67, "volume": 4447060.0}, {"date": "2017-11-30", "close": 34.14, "volume": 4660180.0}, {"date": "2017-12-01", "close": 33.76, "volume": 4432151.0}, {"date": "2017-12-04", "close": 32.58, "volume": 8799554.0}, {"date": "2017-12-05", "close": 32.35, "volume": 5046053.0}, {"date": "2017-12-06", "close": 32.37, "volume": 3343217.0}, {"date": "2017-12-07", "close": 32.72, "volume": 4848963.0}, {"date": "2017-12-08", "close": 32.83, "volume": 3548230.0}, {"date": "2017-12-11", "close": 33.14, "volume": 4310337.0}, {"date": "2017-12-12", "close": 32.66, "volume": 4266914.0}, {"date": "2017-12-13", "close": 32.27, "volume": 4284643.0}, {"date": "2017-12-14", "close": 32.12, "volume": 4042839.0}, {"date": "2017-12-15", "close": 31.83, "volume": 7680902.0}, {"date": "2017-12-18", "close": 31.51, "volume": 4920601.0}, {"date": "2017-12-19", "close": 31.01, "volume": 4921244.0}, {"date": "2017-12-20", "close": 30.59, "volume": 3304064.0}, {"date": "2017-12-21", "close": 30.59, "volume": 3600291.0}, {"date": "2017-12-22", "close": 30.48, "volume": 2656983.0}, {"date": "2017-12-26", "close": 30.32, "volume": 1907157.0}, {"date": "2017-12-27", "close": 30.32, "volume": 2256894.0}, {"date": "2017-12-28", "close": 30.45, "volume": 1932046.0}, {"date": "2017-12-29", "close": 30.62, "volume": 2323299.0}, {"date": "2018-01-02", "close": 30.82, "volume": 4084441.0}, {"date": "2018-01-03", "close": 30.38, "volume": 3772766.0}, {"date": "2018-01-04", "close": 30.32, "volume": 3195419.0}, {"date": "2018-01-05", "close": 30.11, "volume": 4564305.0}, {"date": "2018-01-08", "close": 30.39, "volume": 6862803.0}, {"date": "2018-01-09", "close": 30.06, "volume": 4144846.0}, {"date": "2018-01-10", "close": 29.82, "volume": 4755183.0}, {"date": "2018-01-11", "close": 30.24, "volume": 5618445.0}, {"date": "2018-01-12", "close": 30.07, "volume": 3989083.0}, {"date": "2018-01-16", "close": 29.92, "volume": 4598694.0}, {"date": "2018-01-17", "close": 29.92, "volume": 4767778.0}, {"date": "2018-01-18", "close": 29.56, "volume": 5686628.0}, {"date": "2018-01-19", "close": 29.4, "volume": 6566438.0}, {"date": "2018-01-22", "close": 32.45, "volume": 30608310.0}, {"date": "2018-01-23", "close": 32.0, "volume": 17914180.0}, {"date": "2018-01-24", "close": 31.1, "volume": 15236140.0}, {"date": "2018-01-25", "close": 32.09, "volume": 21889160.0}, {"date": "2018-01-26", "close": 32.09, "volume": 19393630.0}, {"date": "2018-01-29", "close": 32.17, "volume": 16681950.0}, {"date": "2018-01-30", "close": 32.32, "volume": 13242140.0}, {"date": "2018-01-31", "close": 32.9, "volume": 15400270.0}, {"date": "2018-02-01", "close": 32.62, "volume": 7683363.0}, {"date": "2018-02-02", "close": 32.11, "volume": 7225872.0}, {"date": "2018-02-05", "close": 31.6, "volume": 5976099.0}, {"date": "2018-02-06", "close": 30.89, "volume": 7664175.0}, {"date": "2018-02-07", "close": 30.81, "volume": 6406991.0}, {"date": "2018-02-08", "close": 30.64, "volume": 8581528.0}, {"date": "2018-02-09", "close": 31.29, "volume": 8358723.0}, {"date": "2018-02-12", "close": 31.5, "volume": 7463103.0}, {"date": "2018-02-13", "close": 32.1, "volume": 10010950.0}, {"date": "2018-02-14", "close": 31.95, "volume": 7642009.0}, {"date": "2018-02-15", "close": 32.79, "volume": 7772096.0}, {"date": "2018-02-16", "close": 33.03, "volume": 4805532.0}, {"date": "2018-02-20", "close": 32.8, "volume": 5775040.0}, {"date": "2018-02-21", "close": 32.76, "volume": 12352940.0}, {"date": "2018-02-22", "close": 32.92, "volume": 5658432.0}, {"date": "2018-02-23", "close": 33.8, "volume": 5105674.0}, {"date": "2018-02-26", "close": 33.67, "volume": 4850147.0}, {"date": "2018-02-27", "close": 32.9, "volume": 5444286.0}, {"date": "2018-02-28", "close": 32.33, "volume": 6759459.0}, {"date": "2018-03-01", "close": 32.31, "volume": 7098794.0}, {"date": "2018-03-02", "close": 32.28, "volume": 9225032.0}, {"date": "2018-03-05", "close": 32.63, "volume": 9118612.0}, {"date": "2018-03-06", "close": 31.85, "volume": 5094399.0}, {"date": "2018-03-07", "close": 31.59, "volume": 5005344.0}, {"date": "2018-03-08", "close": 31.8, "volume": 3855719.0}, {"date": "2018-03-09", "close": 32.65, "volume": 8118828.0}, {"date": "2018-03-12", "close": 32.7, "volume": 6814799.0}, {"date": "2018-03-13", "close": 32.99, "volume": 5127640.0}, {"date": "2018-03-14", "close": 33.42, "volume": 6060507.0}, {"date": "2018-03-15", "close": 33.68, "volume": 5669249.0}, {"date": "2018-03-16", "close": 33.89, "volume": 12514040.0}, {"date": "2018-03-19", "close": 33.79, "volume": 6738900.0}, {"date": "2018-03-20", "close": 33.74, "volume": 7894082.0}, {"date": "2018-03-21", "close": 34.06, "volume": 5436071.0}, {"date": "2018-03-22", "close": 34.45, "volume": 7571927.0}, {"date": "2018-03-23", "close": 33.74, "volume": 5021883.0}, {"date": "2018-03-26", "close": 33.99, "volume": 9011626.0}, {"date": "2018-03-27", "close": 34.53, "volume": 6219903.0}, {"date": "2018-03-28", "close": 34.39, "volume": 7195672.0}, {"date": "2018-03-29", "close": 34.01, "volume": 10424420.0}, {"date": "2018-04-02", "close": 33.86, "volume": 5680595.0}, {"date": "2018-04-03", "close": 34.03, "volume": 3269301.0}, {"date": "2018-04-04", "close": 34.18, "volume": 3952064.0}, {"date": "2018-04-05", "close": 34.35, "volume": 4501510.0}, {"date": "2018-04-06", "close": 34.2, "volume": 3919155.0}, {"date": "2018-04-09", "close": 34.14, "volume": 2674004.0}, {"date": "2018-04-10", "close": 34.39, "volume": 3633918.0}, {"date": "2018-04-11", "close": 34.5, "volume": 2855430.0}, {"date": "2018-04-12", "close": 34.09, "volume": 3010754.0}, {"date": "2018-04-13", "close": 34.41, "volume": 3156553.0}, {"date": "2018-04-16", "close": 34.61, "volume": 5121179.0}, {"date": "2018-04-17", "close": 35.06, "volume": 3964104.0}, {"date": "2018-04-18", "close": 35.1, "volume": 3369274.0}, {"date": "2018-04-19", "close": 34.87, "volume": 3541459.0}, {"date": "2018-04-20", "close": 34.44, "volume": 4231207.0}, {"date": "2018-04-23", "close": 34.5, "volume": 6821125.0}, {"date": "2018-04-24", "close": 34.29, "volume": 8441939.0}, {"date": "2018-04-25", "close": 34.16, "volume": 5859952.0}, {"date": "2018-04-26", "close": 34.29, "volume": 5580733.0}, {"date": "2018-04-27", "close": 34.3, "volume": 3856756.0}, {"date": "2018-04-30", "close": 34.4, "volume": 5722285.0}, {"date": "2018-05-01", "close": 33.88, "volume": 3752752.0}, {"date": "2018-05-02", "close": 34.01, "volume": 4204846.0}, {"date": "2018-05-03", "close": 33.88, "volume": 4066665.0}, {"date": "2018-05-04", "close": 34.11, "volume": 3985885.0}, {"date": "2018-05-07", "close": 34.13, "volume": 4924185.0}, {"date": "2018-05-08", "close": 33.24, "volume": 7250078.0}, {"date": "2018-05-09", "close": 33.52, "volume": 4953418.0}, {"date": "2018-05-10", "close": 33.91, "volume": 2873795.0}, {"date": "2018-05-11", "close": 34.06, "volume": 1958515.0}, {"date": "2018-05-14", "close": 33.75, "volume": 3937658.0}, {"date": "2018-05-15", "close": 33.63, "volume": 3156077.0}, {"date": "2018-05-16", "close": 33.67, "volume": 4535212.0}, {"date": "2018-05-17", "close": 33.25, "volume": 3843086.0}, {"date": "2018-05-18", "close": 33.18, "volume": 3412014.0}, {"date": "2018-05-21", "close": 33.42, "volume": 4335028.0}, {"date": "2018-05-22", "close": 33.56, "volume": 3561684.0}, {"date": "2018-05-23", "close": 33.85, "volume": 3478017.0}, {"date": "2018-05-24", "close": 33.94, "volume": 3884382.0}, {"date": "2018-05-25", "close": 34.1, "volume": 2176468.0}, {"date": "2018-05-29", "close": 34.06, "volume": 3864312.0}, {"date": "2018-05-30", "close": 34.23, "volume": 2714246.0}, {"date": "2018-05-31", "close": 34.42, "volume": 7741391.0}, {"date": "2018-06-01", "close": 34.2, "volume": 2755824.0}, {"date": "2018-06-04", "close": 33.82, "volume": 2165516.0}, {"date": "2018-06-05", "close": 33.94, "volume": 4559718.0}, {"date": "2018-06-06", "close": 33.17, "volume": 3290542.0}, {"date": "2018-06-07", "close": 33.34, "volume": 2741846.0}, {"date": "2018-06-08", "close": 33.32, "volume": 2893346.0}, {"date": "2018-06-11", "close": 32.97, "volume": 2562560.0}, {"date": "2018-06-12", "close": 33.32, "volume": 3006455.0}, {"date": "2018-06-13", "close": 33.63, "volume": 4762989.0}, {"date": "2018-06-14", "close": 34.27, "volume": 5916639.0}, {"date": "2018-06-15", "close": 34.7, "volume": 8567638.0}, {"date": "2018-06-18", "close": 34.74, "volume": 4119239.0}, {"date": "2018-06-19", "close": 34.92, "volume": 3538812.0}, {"date": "2018-06-20", "close": 34.89, "volume": 2766197.0}, {"date": "2018-06-21", "close": 35.15, "volume": 2419211.0}, {"date": "2018-06-22", "close": 35.09, "volume": 3968045.0}, {"date": "2018-06-25", "close": 36.2, "volume": 6082377.0}, {"date": "2018-06-26", "close": 36.06, "volume": 3554782.0}, {"date": "2018-06-27", "close": 36.47, "volume": 5202478.0}, {"date": "2018-06-28", "close": 36.19, "volume": 4327939.0}, {"date": "2018-06-29", "close": 35.91, "volume": 4169160.0}, {"date": "2018-07-02", "close": 36.22, "volume": 3945931.0}, {"date": "2018-07-03", "close": 36.43, "volume": 2398069.0}, {"date": "2018-07-05", "close": 36.66, "volume": 2864284.0}, {"date": "2018-07-06", "close": 36.77, "volume": 2687006.0}, {"date": "2018-07-09", "close": 35.32, "volume": 5804673.0}, {"date": "2018-07-10", "close": 35.39, "volume": 4600603.0}, {"date": "2018-07-11", "close": 35.9, "volume": 3569168.0}, {"date": "2018-07-12", "close": 35.65, "volume": 3940688.0}, {"date": "2018-07-13", "close": 35.84, "volume": 2202795.0}, {"date": "2018-07-16", "close": 36.15, "volume": 3791006.0}, {"date": "2018-07-17", "close": 36.26, "volume": 3498714.0}, {"date": "2018-07-18", "close": 35.66, "volume": 3604531.0}, {"date": "2018-07-19", "close": 35.64, "volume": 7858335.0}, {"date": "2018-07-20", "close": 35.31, "volume": 3220570.0}, {"date": "2018-07-23", "close": 34.83, "volume": 5018307.0}, {"date": "2018-07-24", "close": 34.55, "volume": 5055640.0}, {"date": "2018-07-25", "close": 34.72, "volume": 4046916.0}, {"date": "2018-07-26", "close": 35.21, "volume": 2472441.0}, {"date": "2018-07-27", "close": 35.01, "volume": 2088064.0}, {"date": "2018-07-30", "close": 34.9, "volume": 4592884.0}, {"date": "2018-07-31", "close": 35.43, "volume": 5596384.0}, {"date": "2018-08-01", "close": 36.46, "volume": 7429912.0}, {"date": "2018-08-02", "close": 36.42, "volume": 4375774.0}, {"date": "2018-08-03", "close": 36.55, "volume": 3798813.0}, {"date": "2018-08-06", "close": 36.24, "volume": 2780028.0}, {"date": "2018-08-07", "close": 36.15, "volume": 2984324.0}, {"date": "2018-08-08", "close": 36.0, "volume": 2427514.0}, {"date": "2018-08-09", "close": 36.3, "volume": 2387801.0}, {"date": "2018-08-10", "close": 36.24, "volume": 1848512.0}, {"date": "2018-08-13", "close": 36.36, "volume": 2144256.0}, {"date": "2018-08-14", "close": 36.38, "volume": 3823318.0}, {"date": "2018-08-15", "close": 36.65, "volume": 2174964.0}, {"date": "2018-08-16", "close": 37.07, "volume": 2413142.0}, {"date": "2018-08-17", "close": 37.3, "volume": 3163809.0}, {"date": "2018-08-20", "close": 37.08, "volume": 3865837.0}, {"date": "2018-08-21", "close": 36.79, "volume": 1651337.0}, {"date": "2018-08-22", "close": 36.55, "volume": 1679106.0}, {"date": "2018-08-23", "close": 36.78, "volume": 2138997.0}, {"date": "2018-08-24", "close": 37.05, "volume": 1473558.0}, {"date": "2018-08-27", "close": 36.84, "volume": 1848877.0}, {"date": "2018-08-28", "close": 37.16, "volume": 3981501.0}, {"date": "2018-08-29", "close": 37.47, "volume": 3198081.0}, {"date": "2018-08-30", "close": 37.38, "volume": 3090466.0}, {"date": "2018-08-31", "close": 37.38, "volume": 2848031.0}, {"date": "2018-09-04", "close": 37.57, "volume": 2917072.0}, {"date": "2018-09-05", "close": 37.8, "volume": 2479608.0}, {"date": "2018-09-06", "close": 37.96, "volume": 2955136.0}, {"date": "2018-09-07", "close": 37.51, "volume": 3367182.0}, {"date": "2018-09-10", "close": 38.13, "volume": 5056110.0}, {"date": "2018-09-11", "close": 37.98, "volume": 2627286.0}, {"date": "2018-09-12", "close": 37.75, "volume": 2921400.0}, {"date": "2018-09-13", "close": 37.79, "volume": 3054029.0}, {"date": "2018-09-14", "close": 37.83, "volume": 2496420.0}, {"date": "2018-09-17", "close": 37.93, "volume": 2347325.0}, {"date": "2018-09-18", "close": 37.86, "volume": 4597570.0}, {"date": "2018-09-19", "close": 36.8, "volume": 3887194.0}, {"date": "2018-09-20", "close": 36.86, "volume": 4265201.0}, {"date": "2018-09-21", "close": 36.9, "volume": 11648860.0}, {"date": "2018-09-24", "close": 36.86, "volume": 3775603.0}, {"date": "2018-09-25", "close": 36.38, "volume": 4194558.0}, {"date": "2018-09-26", "close": 35.91, "volume": 3372750.0}, {"date": "2018-09-27", "close": 36.53, "volume": 2630554.0}, {"date": "2018-09-28", "close": 37.17, "volume": 3763472.0}, {"date": "2018-10-01", "close": 37.01, "volume": 2631357.0}, {"date": "2018-10-02", "close": 37.43, "volume": 2756708.0}, {"date": "2018-10-03", "close": 36.7, "volume": 2673966.0}, {"date": "2018-10-04", "close": 37.14, "volume": 3709281.0}, {"date": "2018-10-05", "close": 37.98, "volume": 5333944.0}, {"date": "2018-10-08", "close": 38.05, "volume": 5813131.0}, {"date": "2018-10-09", "close": 38.35, "volume": 3127711.0}, {"date": "2018-10-10", "close": 38.05, "volume": 3346759.0}, {"date": "2018-10-11", "close": 37.21, "volume": 3889897.0}, {"date": "2018-10-12", "close": 37.25, "volume": 2298706.0}, {"date": "2018-10-15", "close": 37.41, "volume": 2748139.0}, {"date": "2018-10-16", "close": 37.8, "volume": 3080473.0}, {"date": "2018-10-17", "close": 37.92, "volume": 2936477.0}, {"date": "2018-10-18", "close": 38.06, "volume": 3650542.0}, {"date": "2018-10-19", "close": 38.85, "volume": 4203622.0}, {"date": "2018-10-22", "close": 38.62, "volume": 3305276.0}, {"date": "2018-10-23", "close": 38.24, "volume": 3328483.0}, {"date": "2018-10-24", "close": 38.71, "volume": 4540089.0}, {"date": "2018-10-25", "close": 37.89, "volume": 4226976.0}, {"date": "2018-10-26", "close": 36.71, "volume": 7816475.0}, {"date": "2018-10-29", "close": 37.26, "volume": 5213767.0}, {"date": "2018-10-30", "close": 37.23, "volume": 4877129.0}, {"date": "2018-10-31", "close": 37.28, "volume": 5605494.0}, {"date": "2018-11-01", "close": 37.17, "volume": 5531498.0}, {"date": "2018-11-02", "close": 37.12, "volume": 3848504.0}, {"date": "2018-11-05", "close": 37.48, "volume": 4368041.0}, {"date": "2018-11-06", "close": 37.46, "volume": 3116138.0}, {"date": "2018-11-07", "close": 37.75, "volume": 3392786.0}, {"date": "2018-11-08", "close": 37.7, "volume": 3955833.0}, {"date": "2018-11-09", "close": 38.0, "volume": 3639651.0}, {"date": "2018-11-12", "close": 38.79, "volume": 4099020.0}, {"date": "2018-11-13", "close": 38.68, "volume": 2752756.0}, {"date": "2018-11-14", "close": 38.33, "volume": 3958100.0}, {"date": "2018-11-15", "close": 38.82, "volume": 5721302.0}, {"date": "2018-11-16", "close": 38.77, "volume": 3203032.0}, {"date": "2018-11-19", "close": 38.54, "volume": 5190886.0}, {"date": "2018-11-20", "close": 37.95, "volume": 5943980.0}, {"date": "2018-11-21", "close": 37.3, "volume": 4497371.0}, {"date": "2018-11-23", "close": 37.5, "volume": 1629298.0}, {"date": "2018-11-26", "close": 37.69, "volume": 2946373.0}, {"date": "2018-11-27", "close": 37.89, "volume": 3098735.0}, {"date": "2018-11-28", "close": 37.6, "volume": 3736060.0}, {"date": "2018-11-29", "close": 37.15, "volume": 5133329.0}, {"date": "2018-11-30", "close": 37.83, "volume": 6353511.0}, {"date": "2018-12-03", "close": 38.59, "volume": 3825366.0}, {"date": "2018-12-04", "close": 38.55, "volume": 6133194.0}, {"date": "2018-12-06", "close": 39.08, "volume": 5456349.0}, {"date": "2018-12-07", "close": 39.23, "volume": 3541480.0}, {"date": "2018-12-10", "close": 39.54, "volume": 3735536.0}, {"date": "2018-12-11", "close": 39.61, "volume": 3071131.0}, {"date": "2018-12-12", "close": 39.23, "volume": 12897500.0}, {"date": "2018-12-13", "close": 39.44, "volume": 9558032.0}, {"date": "2018-12-14", "close": 39.12, "volume": 11758640.0}, {"date": "2018-12-17", "close": 37.72, "volume": 5667926.0}, {"date": "2018-12-18", "close": 37.63, "volume": 7467531.0}, {"date": "2018-12-19", "close": 37.36, "volume": 7416190.0}, {"date": "2018-12-20", "close": 37.4, "volume": 7329636.0}, {"date": "2018-12-21", "close": 37.19, "volume": 8925920.0}, {"date": "2018-12-24", "close": 35.84, "volume": 2594489.0}, {"date": "2018-12-26", "close": 36.6, "volume": 3694787.0}, {"date": "2018-12-27", "close": 37.03, "volume": 4239183.0}, {"date": "2018-12-28", "close": 37.26, "volume": 3497301.0}, {"date": "2018-12-31", "close": 37.55, "volume": 5770126.0}, {"date": "2019-01-02", "close": 36.72, "volume": 3981459.0}, {"date": "2019-01-03", "close": 36.71, "volume": 3595662.0}, {"date": "2019-01-04", "close": 37.17, "volume": 4453523.0}, {"date": "2019-01-07", "close": 37.64, "volume": 5695636.0}, {"date": "2019-01-08", "close": 38.18, "volume": 5683844.0}, {"date": "2019-01-09", "close": 37.95, "volume": 6366263.0}, {"date": "2019-01-10", "close": 38.58, "volume": 4078157.0}, {"date": "2019-01-11", "close": 38.37, "volume": 3506869.0}, {"date": "2019-01-14", "close": 38.0, "volume": 4990373.0}, {"date": "2019-01-15", "close": 38.12, "volume": 5188628.0}, {"date": "2019-01-16", "close": 38.48, "volume": 4638403.0}, {"date": "2019-01-17", "close": 38.71, "volume": 4620573.0}, {"date": "2019-01-18", "close": 38.87, "volume": 3806437.0}, {"date": "2019-01-22", "close": 38.75, "volume": 2972224.0}, {"date": "2019-01-23", "close": 39.37, "volume": 5007294.0}, {"date": "2019-01-24", "close": 39.28, "volume": 3442803.0}, {"date": "2019-01-25", "close": 38.79, "volume": 3054493.0}, {"date": "2019-01-28", "close": 38.59, "volume": 5494979.0}, {"date": "2019-01-29", "close": 38.56, "volume": 3123505.0}, {"date": "2019-01-30", "close": 38.75, "volume": 3547117.0}, {"date": "2019-01-31", "close": 39.2, "volume": 7394472.0}, {"date": "2019-02-01", "close": 38.78, "volume": 7879478.0}, {"date": "2019-02-04", "close": 38.54, "volume": 8701673.0}, {"date": "2019-02-05", "close": 38.69, "volume": 10002500.0}, {"date": "2019-02-06", "close": 38.66, "volume": 6429353.0}, {"date": "2019-02-07", "close": 39.31, "volume": 6999862.0}, {"date": "2019-02-08", "close": 39.49, "volume": 4231211.0}, {"date": "2019-02-11", "close": 39.35, "volume": 3528126.0}, {"date": "2019-02-12", "close": 39.52, "volume": 3809631.0}, {"date": "2019-02-13", "close": 39.51, "volume": 5048679.0}, {"date": "2019-02-14", "close": 39.45, "volume": 3397838.0}, {"date": "2019-02-15", "close": 39.59, "volume": 6653902.0}, {"date": "2019-02-19", "close": 39.6, "volume": 4475268.0}, {"date": "2019-02-20", "close": 39.59, "volume": 6189212.0}, {"date": "2019-02-21", "close": 40.05, "volume": 4806296.0}, {"date": "2019-02-22", "close": 40.72, "volume": 3804346.0}, {"date": "2019-02-25", "close": 40.43, "volume": 4906752.0}, {"date": "2019-02-26", "close": 40.78, "volume": 6306920.0}, {"date": "2019-02-27", "close": 40.72, "volume": 6164650.0}, {"date": "2019-02-28", "close": 40.75, "volume": 6837624.0}, {"date": "2019-03-01", "close": 40.9, "volume": 5018184.0}, {"date": "2019-03-04", "close": 40.74, "volume": 6495164.0}, {"date": "2019-03-05", "close": 40.42, "volume": 4946293.0}, {"date": "2019-03-06", "close": 40.72, "volume": 3737835.0}, {"date": "2019-03-07", "close": 40.78, "volume": 3492395.0}, {"date": "2019-03-08", "close": 40.89, "volume": 3332826.0}, {"date": "2019-03-11", "close": 41.36, "volume": 3555150.0}, {"date": "2019-03-12", "close": 41.58, "volume": 3561835.0}, {"date": "2019-03-13", "close": 41.62, "volume": 3784076.0}, {"date": "2019-03-14", "close": 41.21, "volume": 4062402.0}, {"date": "2019-03-15", "close": 41.23, "volume": 10690420.0}, {"date": "2019-03-18", "close": 41.24, "volume": 3814764.0}, {"date": "2019-03-19", "close": 40.41, "volume": 5082674.0}, {"date": "2019-03-20", "close": 40.59, "volume": 6252585.0}, {"date": "2019-03-21", "close": 41.24, "volume": 2979996.0}, {"date": "2019-03-22", "close": 41.77, "volume": 3792225.0}, {"date": "2019-03-25", "close": 41.86, "volume": 3407096.0}, {"date": "2019-03-26", "close": 42.0, "volume": 3284298.0}, {"date": "2019-03-27", "close": 41.72, "volume": 4849259.0}, {"date": "2019-03-28", "close": 41.4, "volume": 4550660.0}, {"date": "2019-03-29", "close": 41.61, "volume": 5481621.0}, {"date": "2019-04-01", "close": 41.45, "volume": 3618884.0}, {"date": "2019-04-02", "close": 41.34, "volume": 3392364.0}, {"date": "2019-04-03", "close": 41.09, "volume": 4049229.0}, {"date": "2019-04-04", "close": 39.44, "volume": 12161220.0}, {"date": "2019-04-05", "close": 40.97, "volume": 13492240.0}, {"date": "2019-04-08", "close": 40.42, "volume": 5707242.0}, {"date": "2019-04-09", "close": 40.85, "volume": 3467263.0}, {"date": "2019-04-10", "close": 40.83, "volume": 4799580.0}, {"date": "2019-04-11", "close": 41.21, "volume": 4060914.0}, {"date": "2019-04-12", "close": 41.37, "volume": 2557794.0}, {"date": "2019-04-15", "close": 41.28, "volume": 2854394.0}, {"date": "2019-04-16", "close": 40.46, "volume": 3910361.0}, {"date": "2019-04-17", "close": 40.23, "volume": 3114963.0}, {"date": "2019-04-18", "close": 40.5, "volume": 4477140.0}, {"date": "2019-04-22", "close": 40.59, "volume": 2942420.0}, {"date": "2019-04-23", "close": 40.74, "volume": 4088443.0}, {"date": "2019-04-24", "close": 40.86, "volume": 3941319.0}, {"date": "2019-04-25", "close": 41.15, "volume": 3141953.0}, {"date": "2019-04-26", "close": 41.48, "volume": 2819837.0}, {"date": "2019-04-29", "close": 41.36, "volume": 2800120.0}, {"date": "2019-04-30", "close": 42.03, "volume": 4589915.0}, {"date": "2019-05-01", "close": 41.95, "volume": 3545584.0}, {"date": "2019-05-02", "close": 41.97, "volume": 3880154.0}, {"date": "2019-05-03", "close": 42.5, "volume": 3956266.0}, {"date": "2019-05-06", "close": 41.9, "volume": 4577903.0}, {"date": "2019-05-07", "close": 42.03, "volume": 3077230.0}, {"date": "2019-05-08", "close": 41.44, "volume": 5984401.0}, {"date": "2019-05-09", "close": 41.36, "volume": 2600858.0}, {"date": "2019-05-10", "close": 42.13, "volume": 2829788.0}, {"date": "2019-05-13", "close": 42.45, "volume": 3667711.0}, {"date": "2019-05-14", "close": 42.1, "volume": 2747955.0}, {"date": "2019-05-15", "close": 41.83, "volume": 2597864.0}, {"date": "2019-05-16", "close": 42.16, "volume": 2655958.0}, {"date": "2019-05-17", "close": 42.47, "volume": 3144974.0}, {"date": "2019-05-20", "close": 42.59, "volume": 3805769.0}, {"date": "2019-05-21", "close": 42.39, "volume": 2986278.0}, {"date": "2019-05-22", "close": 42.64, "volume": 4032428.0}, {"date": "2019-05-23", "close": 43.15, "volume": 3866107.0}, {"date": "2019-05-24", "close": 42.86, "volume": 2666867.0}, {"date": "2019-05-28", "close": 41.64, "volume": 5841215.0}, {"date": "2019-05-29", "close": 40.99, "volume": 5302232.0}, {"date": "2019-05-30", "close": 40.96, "volume": 2255990.0}, {"date": "2019-05-31", "close": 41.24, "volume": 3368002.0}, {"date": "2019-06-03", "close": 41.68, "volume": 2802630.0}, {"date": "2019-06-04", "close": 41.84, "volume": 2275492.0}, {"date": "2019-06-05", "close": 43.07, "volume": 4374539.0}, {"date": "2019-06-06", "close": 43.39, "volume": 3257793.0}, {"date": "2019-06-07", "close": 43.04, "volume": 4339914.0}, {"date": "2019-06-10", "close": 43.02, "volume": 1983370.0}, {"date": "2019-06-11", "close": 42.75, "volume": 2085629.0}, {"date": "2019-06-12", "close": 43.37, "volume": 2119837.0}, {"date": "2019-06-13", "close": 43.35, "volume": 2403984.0}, {"date": "2019-06-14", "close": 43.97, "volume": 2612209.0}, {"date": "2019-06-17", "close": 43.7, "volume": 2295778.0}, {"date": "2019-06-18", "close": 43.51, "volume": 3518952.0}, {"date": "2019-06-19", "close": 43.45, "volume": 6020736.0}, {"date": "2019-06-20", "close": 43.67, "volume": 2862851.0}, {"date": "2019-06-21", "close": 43.68, "volume": 5969110.0}, {"date": "2019-06-24", "close": 43.61, "volume": 2124783.0}, {"date": "2019-06-25", "close": 43.46, "volume": 3193430.0}, {"date": "2019-06-26", "close": 42.53, "volume": 3092129.0}, {"date": "2019-06-27", "close": 42.51, "volume": 2890624.0}, {"date": "2019-06-28", "close": 42.81, "volume": 6589499.0}, {"date": "2019-07-01", "close": 42.74, "volume": 2740619.0}, {"date": "2019-07-02", "close": 43.43, "volume": 2670160.0}, {"date": "2019-07-03", "close": 43.82, "volume": 1866773.0}, {"date": "2019-07-05", "close": 43.73, "volume": 1772959.0}, {"date": "2019-07-08", "close": 43.55, "volume": 1830096.0}, {"date": "2019-07-09", "close": 43.54, "volume": 2330629.0}, {"date": "2019-07-10", "close": 43.49, "volume": 1836544.0}, {"date": "2019-07-11", "close": 43.59, "volume": 2242323.0}, {"date": "2019-07-12", "close": 43.41, "volume": 3496389.0}, {"date": "2019-07-15", "close": 43.86, "volume": 3525101.0}, {"date": "2019-07-16", "close": 43.55, "volume": 2200690.0}, {"date": "2019-07-17", "close": 43.73, "volume": 2175566.0}, {"date": "2019-07-18", "close": 44.03, "volume": 2542133.0}, {"date": "2019-07-19", "close": 43.49, "volume": 2016720.0}, {"date": "2019-07-22", "close": 43.6, "volume": 2441566.0}, {"date": "2019-07-23", "close": 43.32, "volume": 8221680.0}, {"date": "2019-07-24", "close": 43.62, "volume": 4656687.0}, {"date": "2019-07-25", "close": 43.87, "volume": 5466095.0}, {"date": "2019-07-26", "close": 44.06, "volume": 5713347.0}, {"date": "2019-07-29", "close": 44.47, "volume": 4863165.0}, {"date": "2019-07-30", "close": 44.48, "volume": 5951344.0}, {"date": "2019-07-31", "close": 43.97, "volume": 8288741.0}, {"date": "2019-08-01", "close": 44.38, "volume": 7174658.0}, {"date": "2019-08-02", "close": 44.25, "volume": 9274395.0}, {"date": "2019-08-05", "close": 43.44, "volume": 11384670.0}, {"date": "2019-08-06", "close": 43.42, "volume": 4558834.0}, {"date": "2019-08-07", "close": 43.57, "volume": 2991367.0}, {"date": "2019-08-08", "close": 44.25, "volume": 2392119.0}, {"date": "2019-08-09", "close": 44.2, "volume": 3083353.0}, {"date": "2019-08-12", "close": 44.51, "volume": 2488339.0}, {"date": "2019-08-13", "close": 44.18, "volume": 3226307.0}, {"date": "2019-08-14", "close": 43.53, "volume": 3596007.0}, {"date": "2019-08-15", "close": 44.12, "volume": 4132275.0}, {"date": "2019-08-16", "close": 44.68, "volume": 4706989.0}, {"date": "2019-08-19", "close": 45.13, "volume": 4479081.0}, {"date": "2019-08-20", "close": 44.93, "volume": 3097238.0}, {"date": "2019-08-21", "close": 45.48, "volume": 4256226.0}, {"date": "2019-08-22", "close": 45.7, "volume": 3703867.0}, {"date": "2019-08-23", "close": 44.99, "volume": 5017381.0}, {"date": "2019-08-26", "close": 45.39, "volume": 3583334.0}, {"date": "2019-08-27", "close": 45.43, "volume": 4036852.0}, {"date": "2019-08-28", "close": 45.52, "volume": 4650506.0}, {"date": "2019-08-29", "close": 45.94, "volume": 3983795.0}, {"date": "2019-08-30", "close": 46.0, "volume": 4033746.0}, {"date": "2019-09-03", "close": 46.54, "volume": 4112798.0}, {"date": "2019-09-04", "close": 46.84, "volume": 3875184.0}, {"date": "2019-09-05", "close": 46.52, "volume": 2777349.0}, {"date": "2019-09-06", "close": 46.68, "volume": 2254894.0}, {"date": "2019-09-09", "close": 46.92, "volume": 3634880.0}, {"date": "2019-09-10", "close": 46.74, "volume": 5953187.0}, {"date": "2019-09-11", "close": 47.59, "volume": 3527199.0}, {"date": "2019-09-12", "close": 47.63, "volume": 2680546.0}, {"date": "2019-09-13", "close": 47.37, "volume": 2223712.0}, {"date": "2019-09-16", "close": 47.56, "volume": 2130642.0}, {"date": "2019-09-17", "close": 48.09, "volume": 3763780.0}, {"date": "2019-09-18", "close": 48.11, "volume": 2669727.0}, {"date": "2019-09-19", "close": 48.11, "volume": 2367745.0}, {"date": "2019-09-20", "close": 47.39, "volume": 11044320.0}, {"date": "2019-09-23", "close": 47.76, "volume": 3059656.0}, {"date": "2019-09-24", "close": 48.45, "volume": 4072864.0}, {"date": "2019-09-25", "close": 48.83, "volume": 4049282.0}, {"date": "2019-09-26", "close": 48.73, "volume": 2938888.0}, {"date": "2019-09-27", "close": 48.43, "volume": 3375024.0}, {"date": "2019-09-30", "close": 48.23, "volume": 6650061.0}, {"date": "2019-10-01", "close": 47.89, "volume": 3425350.0}, {"date": "2019-10-02", "close": 47.31, "volume": 3104120.0}, {"date": "2019-10-03", "close": 47.74, "volume": 3852125.0}, {"date": "2019-10-04", "close": 48.23, "volume": 1997521.0}, {"date": "2019-10-07", "close": 48.03, "volume": 4278778.0}, {"date": "2019-10-08", "close": 47.62, "volume": 3500089.0}, {"date": "2019-10-09", "close": 47.82, "volume": 2536805.0}, {"date": "2019-10-10", "close": 47.9, "volume": 2138771.0}, {"date": "2019-10-11", "close": 47.89, "volume": 2708370.0}, {"date": "2019-10-14", "close": 47.41, "volume": 2138482.0}, {"date": "2019-10-15", "close": 47.6, "volume": 2658217.0}, {"date": "2019-10-16", "close": 47.8, "volume": 3087664.0}, {"date": "2019-10-17", "close": 48.11, "volume": 2344391.0}, {"date": "2019-10-18", "close": 48.38, "volume": 3488163.0}, {"date": "2019-10-21", "close": 48.5, "volume": 2782199.0}, {"date": "2019-10-22", "close": 48.36, "volume": 2628737.0}, {"date": "2019-10-23", "close": 48.41, "volume": 4456713.0}, {"date": "2019-10-24", "close": 48.29, "volume": 5101707.0}, {"date": "2019-10-25", "close": 48.01, "volume": 3833958.0}, {"date": "2019-10-28", "close": 47.27, "volume": 4501361.0}, {"date": "2019-10-29", "close": 47.58, "volume": 4907917.0}, {"date": "2019-10-30", "close": 47.84, "volume": 5655597.0}, {"date": "2019-10-31", "close": 48.32, "volume": 4639633.0}, {"date": "2019-11-01", "close": 48.36, "volume": 4608781.0}, {"date": "2019-11-04", "close": 48.0, "volume": 6826273.0}, {"date": "2019-11-05", "close": 47.32, "volume": 7319377.0}, {"date": "2019-11-06", "close": 47.11, "volume": 9065899.0}, {"date": "2019-11-07", "close": 46.72, "volume": 9812186.0}, {"date": "2019-11-08", "close": 46.59, "volume": 4341159.0}, {"date": "2019-11-11", "close": 46.03, "volume": 5079633.0}, {"date": "2019-11-12", "close": 46.3, "volume": 4928429.0}, {"date": "2019-11-13", "close": 46.92, "volume": 3984984.0}, {"date": "2019-11-14", "close": 46.74, "volume": 4415556.0}, {"date": "2019-11-15", "close": 47.04, "volume": 4621396.0}, {"date": "2019-11-18", "close": 46.77, "volume": 7869511.0}, {"date": "2019-11-19", "close": 46.43, "volume": 4241740.0}, {"date": "2019-11-20", "close": 46.87, "volume": 6151939.0}, {"date": "2019-11-21", "close": 46.64, "volume": 3360434.0}, {"date": "2019-11-22", "close": 47.34, "volume": 6129792.0}, {"date": "2019-11-25", "close": 47.72, "volume": 4607741.0}, {"date": "2019-11-26", "close": 47.77, "volume": 6645202.0}, {"date": "2019-11-27", "close": 47.79, "volume": 5444980.0}, {"date": "2019-11-29", "close": 47.69, "volume": 1463475.0}, {"date": "2019-12-02", "close": 47.52, "volume": 3556373.0}, {"date": "2019-12-03", "close": 47.74, "volume": 2936076.0}, {"date": "2019-12-04", "close": 48.19, "volume": 3159721.0}, {"date": "2019-12-05", "close": 48.41, "volume": 2488897.0}, {"date": "2019-12-06", "close": 48.38, "volume": 2287402.0}, {"date": "2019-12-09", "close": 48.12, "volume": 3343208.0}, {"date": "2019-12-10", "close": 47.99, "volume": 2807433.0}, {"date": "2019-12-11", "close": 48.02, "volume": 2967754.0}, {"date": "2019-12-12", "close": 47.85, "volume": 2593407.0}, {"date": "2019-12-13", "close": 47.95, "volume": 3383039.0}, {"date": "2019-12-16", "close": 48.51, "volume": 4100939.0}, {"date": "2019-12-17", "close": 48.28, "volume": 3699491.0}, {"date": "2019-12-18", "close": 48.52, "volume": 3141376.0}, {"date": "2019-12-19", "close": 48.71, "volume": 4581142.0}, {"date": "2019-12-20", "close": 48.82, "volume": 5295327.0}, {"date": "2019-12-23", "close": 48.39, "volume": 2546080.0}, {"date": "2019-12-24", "close": 48.48, "volume": 958274.0}, {"date": "2019-12-26", "close": 48.51, "volume": 1778025.0}, {"date": "2019-12-27", "close": 48.39, "volume": 2587107.0}, {"date": "2019-12-30", "close": 48.49, "volume": 1883324.0}, {"date": "2019-12-31", "close": 48.6, "volume": 2929936.0}, {"date": "2020-01-02", "close": 47.53, "volume": 4568962.0}, {"date": "2020-01-03", "close": 47.46, "volume": 2970941.0}, {"date": "2020-01-06", "close": 47.55, "volume": 2474912.0}, {"date": "2020-01-07", "close": 47.52, "volume": 2187744.0}, {"date": "2020-01-08", "close": 47.62, "volume": 2699979.0}, {"date": "2020-01-09", "close": 47.87, "volume": 2249050.0}, {"date": "2020-01-10", "close": 47.64, "volume": 4093187.0}, {"date": "2020-01-13", "close": 47.77, "volume": 2537229.0}, {"date": "2020-01-14", "close": 48.04, "volume": 3167842.0}, {"date": "2020-01-15", "close": 48.45, "volume": 2789373.0}, {"date": "2020-01-16", "close": 48.78, "volume": 3425701.0}, {"date": "2020-01-17", "close": 49.06, "volume": 3251179.0}, {"date": "2020-01-21", "close": 49.3, "volume": 2854072.0}, {"date": "2020-01-22", "close": 49.89, "volume": 3359120.0}, {"date": "2020-01-23", "close": 50.35, "volume": 3138595.0}, {"date": "2020-01-24", "close": 50.47, "volume": 2428705.0}, {"date": "2020-01-27", "close": 50.26, "volume": 2646999.0}, {"date": "2020-01-28", "close": 50.69, "volume": 2614697.0}, {"date": "2020-01-29", "close": 50.97, "volume": 2948382.0}, {"date": "2020-01-30", "close": 50.98, "volume": 4560602.0}, {"date": "2020-01-31", "close": 50.79, "volume": 5893276.0}, {"date": "2020-02-03", "close": 51.5, "volume": 3455995.0}, {"date": "2020-02-04", "close": 51.49, "volume": 4569146.0}, {"date": "2020-02-05", "close": 51.91, "volume": 3103421.0}, {"date": "2020-02-06", "close": 51.25, "volume": 3346489.0}, {"date": "2020-02-07", "close": 51.23, "volume": 2784843.0}, {"date": "2020-02-10", "close": 51.36, "volume": 4385401.0}, {"date": "2020-02-11", "close": 51.54, "volume": 2588714.0}, {"date": "2020-02-12", "close": 51.48, "volume": 2566092.0}, {"date": "2020-02-13", "close": 51.98, "volume": 2374389.0}, {"date": "2020-02-14", "close": 52.23, "volume": 2453937.0}, {"date": "2020-02-18", "close": 52.27, "volume": 2501924.0}, {"date": "2020-02-19", "close": 52.15, "volume": 2511889.0}, {"date": "2020-02-20", "close": 51.79, "volume": 2594486.0}, {"date": "2020-02-21", "close": 51.57, "volume": 5933281.0}, {"date": "2020-02-24", "close": 50.63, "volume": 4427591.0}, {"date": "2020-02-25", "close": 48.89, "volume": 4461062.0}, {"date": "2020-02-26", "close": 48.3, "volume": 4162553.0}, {"date": "2020-02-27", "close": 46.23, "volume": 5322770.0}, {"date": "2020-02-28", "close": 44.53, "volume": 9412792.0}, {"date": "2020-03-02", "close": 47.32, "volume": 5894514.0}, {"date": "2020-03-03", "close": 45.92, "volume": 7906685.0}, {"date": "2020-03-04", "close": 48.5, "volume": 5367342.0}, {"date": "2020-03-05", "close": 47.13, "volume": 6141779.0}, {"date": "2020-03-06", "close": 46.48, "volume": 5994924.0}, {"date": "2020-03-09", "close": 42.93, "volume": 10151910.0}, {"date": "2020-03-10", "close": 44.95, "volume": 7231891.0}, {"date": "2020-03-11", "close": 43.13, "volume": 8592221.0}, {"date": "2020-03-12", "close": 38.52, "volume": 7357014.0}, {"date": "2020-03-13", "close": 41.24, "volume": 6070126.0}, {"date": "2020-03-16", "close": 34.3, "volume": 6701874.0}, {"date": "2020-03-17", "close": 40.11, "volume": 9171895.0}, {"date": "2020-03-18", "close": 37.2, "volume": 7253257.0}, {"date": "2020-03-19", "close": 35.99, "volume": 5291344.0}, {"date": "2020-03-20", "close": 34.28, "volume": 5393464.0}, {"date": "2020-03-23", "close": 33.19, "volume": 6180733.0}, {"date": "2020-03-24", "close": 35.48, "volume": 5400329.0}, {"date": "2020-03-25", "close": 35.5, "volume": 5194414.0}, {"date": "2020-03-26", "close": 38.67, "volume": 4915505.0}, {"date": "2020-03-27", "close": 38.6, "volume": 5802985.0}, {"date": "2020-03-30", "close": 40.49, "volume": 6295925.0}, {"date": "2020-03-31", "close": 40.07, "volume": 7706748.0}, {"date": "2020-04-01", "close": 38.86, "volume": 6979869.0}, {"date": "2020-04-02", "close": 40.0, "volume": 4823647.0}, {"date": "2020-04-03", "close": 37.95, "volume": 3445045.0}, {"date": "2020-04-06", "close": 41.36, "volume": 5157876.0}, {"date": "2020-04-07", "close": 40.47, "volume": 6177622.0}, {"date": "2020-04-08", "close": 43.23, "volume": 3674729.0}, {"date": "2020-04-09", "close": 44.75, "volume": 5735721.0}, {"date": "2020-04-13", "close": 43.93, "volume": 3006153.0}, {"date": "2020-04-14", "close": 45.47, "volume": 3512079.0}, {"date": "2020-04-15", "close": 43.95, "volume": 2454160.0}, {"date": "2020-04-16", "close": 44.86, "volume": 2752881.0}, {"date": "2020-04-17", "close": 46.21, "volume": 2451789.0}, {"date": "2020-04-20", "close": 44.49, "volume": 2836938.0}, {"date": "2020-04-21", "close": 43.2, "volume": 3796163.0}, {"date": "2020-04-22", "close": 44.22, "volume": 2465204.0}, {"date": "2020-04-23", "close": 43.03, "volume": 3190611.0}, {"date": "2020-04-24", "close": 42.32, "volume": 5716716.0}, {"date": "2020-04-27", "close": 43.51, "volume": 4457820.0}, {"date": "2020-04-28", "close": 42.64, "volume": 4192287.0}, {"date": "2020-04-29", "close": 42.35, "volume": 3153633.0}, {"date": "2020-04-30", "close": 41.27, "volume": 3106592.0}, {"date": "2020-05-01", "close": 40.84, "volume": 3313747.0}, {"date": "2020-05-04", "close": 41.19, "volume": 3289943.0}, {"date": "2020-05-05", "close": 41.68, "volume": 2805643.0}, {"date": "2020-05-06", "close": 40.0, "volume": 3960069.0}, {"date": "2020-05-07", "close": 40.21, "volume": 3281030.0}, {"date": "2020-05-08", "close": 40.6, "volume": 2609694.0}, {"date": "2020-05-11", "close": 40.42, "volume": 2901747.0}, {"date": "2020-05-12", "close": 39.6, "volume": 3945271.0}, {"date": "2020-05-13", "close": 39.05, "volume": 3772470.0}, {"date": "2020-05-14", "close": 39.96, "volume": 4154898.0}, {"date": "2020-05-15", "close": 39.29, "volume": 7448084.0}, {"date": "2020-05-18", "close": 41.11, "volume": 3001910.0}, {"date": "2020-05-19", "close": 40.36, "volume": 2477818.0}, {"date": "2020-05-20", "close": 40.28, "volume": 3012388.0}, {"date": "2020-05-21", "close": 40.43, "volume": 2947391.0}, {"date": "2020-05-22", "close": 40.64, "volume": 2802463.0}, {"date": "2020-05-26", "close": 40.71, "volume": 2348226.0}, {"date": "2020-05-27", "close": 41.36, "volume": 5103723.0}, {"date": "2020-05-28", "close": 42.69, "volume": 3658680.0}, {"date": "2020-05-29", "close": 42.26, "volume": 4659147.0}, {"date": "2020-06-01", "close": 42.76, "volume": 2427140.0}, {"date": "2020-06-02", "close": 43.07, "volume": 2844162.0}, {"date": "2020-06-03", "close": 43.49, "volume": 2927703.0}, {"date": "2020-06-04", "close": 42.36, "volume": 3406750.0}, {"date": "2020-06-05", "close": 43.27, "volume": 3603625.0}, {"date": "2020-06-08", "close": 43.98, "volume": 3009034.0}, {"date": "2020-06-09", "close": 42.89, "volume": 2883454.0}, {"date": "2020-06-10", "close": 42.25, "volume": 2604475.0}, {"date": "2020-06-11", "close": 40.5, "volume": 3900548.0}, {"date": "2020-06-12", "close": 40.43, "volume": 3934641.0}, {"date": "2020-06-15", "close": 40.47, "volume": 4195922.0}, {"date": "2020-06-16", "close": 40.51, "volume": 5089043.0}, {"date": "2020-06-17", "close": 40.25, "volume": 3825554.0}, {"date": "2020-06-18", "close": 40.51, "volume": 3441052.0}, {"date": "2020-06-19", "close": 38.98, "volume": 8508605.0}, {"date": "2020-06-22", "close": 39.7, "volume": 4596263.0}, {"date": "2020-06-23", "close": 38.78, "volume": 3753197.0}, {"date": "2020-06-24", "close": 37.78, "volume": 4855741.0}, {"date": "2020-06-25", "close": 37.53, "volume": 3710648.0}, {"date": "2020-06-26", "close": 36.85, "volume": 6094148.0}, {"date": "2020-06-29", "close": 37.99, "volume": 3265566.0}, {"date": "2020-06-30", "close": 38.78, "volume": 5988226.0}, {"date": "2020-07-01", "close": 39.88, "volume": 4357133.0}, {"date": "2020-07-02", "close": 39.92, "volume": 2897339.0}, {"date": "2020-07-06", "close": 40.18, "volume": 4223518.0}, {"date": "2020-07-07", "close": 40.25, "volume": 4239289.0}, {"date": "2020-07-08", "close": 40.63, "volume": 4635586.0}, {"date": "2020-07-09", "close": 40.19, "volume": 3781546.0}, {"date": "2020-07-10", "close": 41.27, "volume": 2784883.0}, {"date": "2020-07-13", "close": 40.84, "volume": 2663325.0}, {"date": "2020-07-14", "close": 40.92, "volume": 7743705.0}, {"date": "2020-07-15", "close": 40.82, "volume": 4428984.0}, {"date": "2020-07-16", "close": 41.29, "volume": 2647105.0}, {"date": "2020-07-17", "close": 42.14, "volume": 3370517.0}, {"date": "2020-07-20", "close": 41.26, "volume": 2761585.0}, {"date": "2020-07-21", "close": 34.25, "volume": 41081800.0}, {"date": "2020-07-22", "close": 27.09, "volume": 135941100.0}, {"date": "2020-07-23", "close": 27.4, "volume": 53410430.0}, {"date": "2020-07-24", "close": 29.48, "volume": 38414280.0}, {"date": "2020-07-27", "close": 29.28, "volume": 21554410.0}, {"date": "2020-07-28", "close": 29.14, "volume": 15827770.0}, {"date": "2020-07-29", "close": 28.64, "volume": 13114240.0}, {"date": "2020-07-30", "close": 28.87, "volume": 10784020.0}, {"date": "2020-07-31", "close": 29.0, "volume": 16418890.0}, {"date": "2020-08-03", "close": 29.19, "volume": 8259412.0}, {"date": "2020-08-04", "close": 29.64, "volume": 8252272.0}, {"date": "2020-08-05", "close": 28.94, "volume": 8296586.0}, {"date": "2020-08-06", "close": 29.18, "volume": 6548143.0}, {"date": "2020-08-07", "close": 29.44, "volume": 9346465.0}, {"date": "2020-08-10", "close": 30.06, "volume": 9298373.0}, {"date": "2020-08-11", "close": 29.9, "volume": 11447760.0}, {"date": "2020-08-12", "close": 29.87, "volume": 5569436.0}, {"date": "2020-08-13", "close": 29.6, "volume": 5798423.0}, {"date": "2020-08-14", "close": 29.33, "volume": 3809410.0}, {"date": "2020-08-17", "close": 28.94, "volume": 4853023.0}, {"date": "2020-08-18", "close": 28.88, "volume": 4098358.0}, {"date": "2020-08-19", "close": 28.64, "volume": 5462978.0}, {"date": "2020-08-20", "close": 28.36, "volume": 6680479.0}, {"date": "2020-08-21", "close": 28.11, "volume": 7312135.0}, {"date": "2020-08-24", "close": 28.31, "volume": 4674364.0}, {"date": "2020-08-25", "close": 27.94, "volume": 4907835.0}, {"date": "2020-08-26", "close": 28.01, "volume": 6497456.0}, {"date": "2020-08-27", "close": 28.1, "volume": 3938731.0}, {"date": "2020-08-28", "close": 28.31, "volume": 4403548.0}, {"date": "2020-08-31", "close": 28.59, "volume": 4799965.0}, {"date": "2020-09-01", "close": 28.26, "volume": 5492834.0}, {"date": "2020-09-02", "close": 29.14, "volume": 7339872.0}, {"date": "2020-09-03", "close": 29.39, "volume": 6132737.0}, {"date": "2020-09-04", "close": 29.4, "volume": 6115434.0}, {"date": "2020-09-08", "close": 29.13, "volume": 4193741.0}, {"date": "2020-09-09", "close": 29.14, "volume": 4385969.0}, {"date": "2020-09-10", "close": 29.05, "volume": 4512980.0}, {"date": "2020-09-11", "close": 29.33, "volume": 2635656.0}, {"date": "2020-09-14", "close": 29.66, "volume": 3526961.0}, {"date": "2020-09-15", "close": 29.35, "volume": 3535995.0}, {"date": "2020-09-16", "close": 29.76, "volume": 2886084.0}, {"date": "2020-09-17", "close": 29.8, "volume": 2988183.0}, {"date": "2020-09-18", "close": 28.96, "volume": 6810064.0}, {"date": "2020-09-21", "close": 28.63, "volume": 3870280.0}, {"date": "2020-09-22", "close": 28.57, "volume": 3733528.0}, {"date": "2020-09-23", "close": 27.58, "volume": 9369467.0}, {"date": "2020-09-24", "close": 28.16, "volume": 6268531.0}, {"date": "2020-09-25", "close": 28.6, "volume": 3314740.0}, {"date": "2020-09-28", "close": 28.45, "volume": 3233271.0}, {"date": "2020-09-29", "close": 28.6, "volume": 2531442.0}, {"date": "2020-09-30", "close": 28.71, "volume": 5065630.0}, {"date": "2020-10-01", "close": 28.76, "volume": 2805936.0}, {"date": "2020-10-02", "close": 29.52, "volume": 4010530.0}, {"date": "2020-10-05", "close": 29.91, "volume": 2878541.0}, {"date": "2020-10-06", "close": 30.41, "volume": 5304200.0}, {"date": "2020-10-07", "close": 30.56, "volume": 3910551.0}, {"date": "2020-10-08", "close": 31.28, "volume": 3400512.0}, {"date": "2020-10-09", "close": 31.22, "volume": 4404953.0}, {"date": "2020-10-12", "close": 31.26, "volume": 5462811.0}, {"date": "2020-10-13", "close": 31.31, "volume": 4297154.0}, {"date": "2020-10-14", "close": 31.43, "volume": 4531758.0}, {"date": "2020-10-15", "close": 31.51, "volume": 2823364.0}, {"date": "2020-10-16", "close": 31.69, "volume": 3910664.0}, {"date": "2020-10-19", "close": 31.73, "volume": 7021901.0}, {"date": "2020-10-20", "close": 31.83, "volume": 5675331.0}, {"date": "2020-10-21", "close": 32.33, "volume": 8604935.0}, {"date": "2020-10-22", "close": 33.03, "volume": 6098568.0}, {"date": "2020-10-23", "close": 33.3, "volume": 4412461.0}, {"date": "2020-10-26", "close": 33.32, "volume": 7173152.0}, {"date": "2020-10-27", "close": 33.39, "volume": 5270125.0}, {"date": "2020-10-28", "close": 31.76, "volume": 7772351.0}, {"date": "2020-10-29", "close": 31.81, "volume": 8632766.0}, {"date": "2020-10-30", "close": 29.72, "volume": 20290950.0}, {"date": "2020-11-02", "close": 29.93, "volume": 7242865.0}, {"date": "2020-11-03", "close": 30.12, "volume": 4528565.0}, {"date": "2020-11-04", "close": 29.06, "volume": 6083533.0}, {"date": "2020-11-05", "close": 29.39, "volume": 5825751.0}, {"date": "2020-11-06", "close": 29.07, "volume": 6045457.0}, {"date": "2020-11-09", "close": 29.52, "volume": 8229270.0}, {"date": "2020-11-10", "close": 29.31, "volume": 8517516.0}, {"date": "2020-11-11", "close": 29.79, "volume": 5508265.0}, {"date": "2020-11-12", "close": 29.33, "volume": 8673322.0}, {"date": "2020-11-13", "close": 29.51, "volume": 3894850.0}, {"date": "2020-11-16", "close": 28.5, "volume": 11704600.0}, {"date": "2020-11-17", "close": 28.74, "volume": 7713439.0}, {"date": "2020-11-18", "close": 28.55, "volume": 7562870.0}, {"date": "2020-11-19", "close": 29.04, "volume": 5780853.0}, {"date": "2020-11-20", "close": 28.0, "volume": 23117810.0}, {"date": "2020-11-23", "close": 27.71, "volume": 5828652.0}, {"date": "2020-11-24", "close": 26.66, "volume": 14360690.0}, {"date": "2020-11-25", "close": 26.56, "volume": 7621284.0}, {"date": "2020-11-27", "close": 26.72, "volume": 2387956.0}, {"date": "2020-11-30", "close": 26.56, "volume": 8524816.0}, {"date": "2020-12-01", "close": 27.17, "volume": 9233480.0}, {"date": "2020-12-02", "close": 27.32, "volume": 4078904.0}, {"date": "2020-12-03", "close": 27.9, "volume": 5808869.0}, {"date": "2020-12-04", "close": 28.95, "volume": 7880263.0}, {"date": "2020-12-07", "close": 29.47, "volume": 8768635.0}, {"date": "2020-12-08", "close": 30.26, "volume": 7772156.0}, {"date": "2020-12-09", "close": 30.64, "volume": 9564835.0}, {"date": "2020-12-10", "close": 30.22, "volume": 4980931.0}, {"date": "2020-12-11", "close": 30.38, "volume": 4884502.0}, {"date": "2020-12-14", "close": 30.35, "volume": 3878423.0}, {"date": "2020-12-15", "close": 31.4, "volume": 4552058.0}, {"date": "2020-12-16", "close": 30.91, "volume": 5221734.0}, {"date": "2020-12-17", "close": 30.5, "volume": 3767459.0}, {"date": "2020-12-18", "close": 30.34, "volume": 9010531.0}, {"date": "2020-12-21", "close": 29.99, "volume": 6369852.0}, {"date": "2020-12-22", "close": 29.95, "volume": 4139643.0}, {"date": "2020-12-23", "close": 29.29, "volume": 4820443.0}, {"date": "2020-12-24", "close": 29.68, "volume": 1935926.0}, {"date": "2020-12-28", "close": 29.62, "volume": 4125636.0}, {"date": "2020-12-29", "close": 29.71, "volume": 4872355.0}, {"date": "2020-12-30", "close": 30.11, "volume": 2667284.0}, {"date": "2020-12-31", "close": 30.61, "volume": 2740023.0}, {"date": "2021-01-04", "close": 29.51, "volume": 5216285.0}, {"date": "2021-01-05", "close": 29.84, "volume": 4482814.0}, {"date": "2021-01-06", "close": 30.3, "volume": 7262345.0}, {"date": "2021-01-07", "close": 29.63, "volume": 4700301.0}, {"date": "2021-01-08", "close": 29.91, "volume": 3207109.0}, {"date": "2021-01-11", "close": 30.2, "volume": 5586675.0}, {"date": "2021-01-12", "close": 30.49, "volume": 4414094.0}, {"date": "2021-01-13", "close": 30.79, "volume": 3194592.0}, {"date": "2021-01-14", "close": 31.25, "volume": 4649540.0}, {"date": "2021-01-15", "close": 31.67, "volume": 4234241.0}, {"date": "2021-01-19", "close": 31.11, "volume": 6089662.0}, {"date": "2021-01-20", "close": 31.33, "volume": 4008820.0}, {"date": "2021-01-21", "close": 31.07, "volume": 3140001.0}, {"date": "2021-01-22", "close": 31.27, "volume": 2895394.0}, {"date": "2021-01-25", "close": 31.86, "volume": 3962932.0}, {"date": "2021-01-26", "close": 31.93, "volume": 5214408.0}, {"date": "2021-01-27", "close": 30.86, "volume": 6183932.0}, {"date": "2021-01-28", "close": 30.86, "volume": 3283531.0}, {"date": "2021-01-29", "close": 30.76, "volume": 7042521.0}, {"date": "2021-02-01", "close": 31.18, "volume": 4870449.0}, {"date": "2021-02-02", "close": 31.91, "volume": 5320993.0}, {"date": "2021-02-03", "close": 32.4, "volume": 5679265.0}, {"date": "2021-02-04", "close": 32.23, "volume": 5397713.0}, {"date": "2021-02-05", "close": 32.28, "volume": 4434237.0}, {"date": "2021-02-08", "close": 32.13, "volume": 5512394.0}, {"date": "2021-02-09", "close": 32.53, "volume": 3660219.0}, {"date": "2021-02-10", "close": 31.75, "volume": 5120221.0}, {"date": "2021-02-11", "close": 31.12, "volume": 4589867.0}, {"date": "2021-02-12", "close": 31.24, "volume": 2494824.0}, {"date": "2021-02-16", "close": 31.93, "volume": 5213132.0}, {"date": "2021-02-17", "close": 31.95, "volume": 5333141.0}, {"date": "2021-02-18", "close": 34.25, "volume": 18831120.0}, {"date": "2021-02-19", "close": 34.03, "volume": 6317860.0}, {"date": "2021-02-22", "close": 33.88, "volume": 3407867.0}, {"date": "2021-02-23", "close": 33.53, "volume": 4190841.0}, {"date": "2021-02-24", "close": 34.25, "volume": 4957979.0}, {"date": "2021-02-25", "close": 33.51, "volume": 4660752.0}, {"date": "2021-02-26", "close": 33.14, "volume": 4230575.0}, {"date": "2021-03-01", "close": 33.41, "volume": 3292280.0}, {"date": "2021-03-02", "close": 32.81, "volume": 3247738.0}, {"date": "2021-03-03", "close": 32.9, "volume": 4283245.0}, {"date": "2021-03-04", "close": 33.22, "volume": 5488773.0}, {"date": "2021-03-05", "close": 33.21, "volume": 5516490.0}, {"date": "2021-03-08", "close": 33.37, "volume": 4057192.0}, {"date": "2021-03-09", "close": 34.18, "volume": 5601523.0}, {"date": "2021-03-10", "close": 34.55, "volume": 3756504.0}, {"date": "2021-03-11", "close": 34.65, "volume": 4867300.0}, {"date": "2021-03-12", "close": 34.93, "volume": 4095084.0}, {"date": "2021-03-15", "close": 35.25, "volume": 2960968.0}, {"date": "2021-03-16", "close": 35.56, "volume": 4756789.0}, {"date": "2021-03-17", "close": 35.2, "volume": 3474444.0}, {"date": "2021-03-18", "close": 34.63, "volume": 4233058.0}, {"date": "2021-03-19", "close": 34.86, "volume": 11060180.0}, {"date": "2021-03-22", "close": 34.37, "volume": 3089242.0}, {"date": "2021-03-23", "close": 34.39, "volume": 3982360.0}, {"date": "2021-03-24", "close": 34.33, "volume": 3908224.0}, {"date": "2021-03-25", "close": 34.25, "volume": 2754531.0}, {"date": "2021-03-26", "close": 34.27, "volume": 3053727.0}, {"date": "2021-03-29", "close": 35.01, "volume": 3519770.0}, {"date": "2021-03-30", "close": 34.49, "volume": 3303816.0}, {"date": "2021-03-31", "close": 34.69, "volume": 3724621.0}, {"date": "2021-04-01", "close": 34.31, "volume": 3901603.0}, {"date": "2021-04-05", "close": 34.8, "volume": 3358684.0}, {"date": "2021-04-06", "close": 34.8, "volume": 5174536.0}, {"date": "2021-04-07", "close": 35.03, "volume": 7387970.0}, {"date": "2021-04-08", "close": 34.99, "volume": 4979876.0}, {"date": "2021-04-09", "close": 34.77, "volume": 1994835.0}, {"date": "2021-04-12", "close": 34.69, "volume": 2356136.0}, {"date": "2021-04-13", "close": 35.16, "volume": 2899856.0}, {"date": "2021-04-14", "close": 35.16, "volume": 2004431.0}, {"date": "2021-04-15", "close": 35.52, "volume": 2365441.0}, {"date": "2021-04-16", "close": 35.69, "volume": 2741205.0}, {"date": "2021-04-19", "close": 35.8, "volume": 2003525.0}, {"date": "2021-04-20", "close": 36.28, "volume": 4509650.0}, {"date": "2021-04-21", "close": 36.79, "volume": 3736609.0}, {"date": "2021-04-22", "close": 36.35, "volume": 3369795.0}, {"date": "2021-04-23", "close": 36.7, "volume": 6012293.0}, {"date": "2021-04-26", "close": 36.69, "volume": 4098868.0}, {"date": "2021-04-27", "close": 36.87, "volume": 3890685.0}, {"date": "2021-04-28", "close": 37.42, "volume": 3160185.0}, {"date": "2021-04-29", "close": 37.72, "volume": 2391805.0}, {"date": "2021-04-30", "close": 37.92, "volume": 3680294.0}, {"date": "2021-05-03", "close": 38.32, "volume": 5370424.0}, {"date": "2021-05-04", "close": 37.79, "volume": 6825497.0}, {"date": "2021-05-05", "close": 37.88, "volume": 2750244.0}, {"date": "2021-05-06", "close": 37.42, "volume": 3654457.0}, {"date": "2021-05-07", "close": 37.52, "volume": 2047679.0}, {"date": "2021-05-10", "close": 37.65, "volume": 2085232.0}, {"date": "2021-05-11", "close": 37.2, "volume": 3172888.0}, {"date": "2021-05-12", "close": 36.44, "volume": 2784519.0}, {"date": "2021-05-13", "close": 37.48, "volume": 4194335.0}, {"date": "2021-05-14", "close": 37.61, "volume": 2825138.0}, {"date": "2021-05-17", "close": 37.71, "volume": 3759881.0}, {"date": "2021-05-18", "close": 37.67, "volume": 1996889.0}, {"date": "2021-05-19", "close": 37.4, "volume": 2232724.0}, {"date": "2021-05-20", "close": 37.69, "volume": 2375770.0}, {"date": "2021-05-21", "close": 38.01, "volume": 1920094.0}, {"date": "2021-05-24", "close": 37.92, "volume": 2327510.0}, {"date": "2021-05-25", "close": 37.62, "volume": 2521619.0}, {"date": "2021-05-26", "close": 37.58, "volume": 2341166.0}, {"date": "2021-05-27", "close": 37.87, "volume": 2870060.0}, {"date": "2021-05-28", "close": 37.91, "volume": 2089331.0}, {"date": "2021-06-01", "close": 38.02, "volume": 2955747.0}, {"date": "2021-06-02", "close": 38.14, "volume": 2958902.0}, {"date": "2021-06-03", "close": 38.47, "volume": 2360223.0}, {"date": "2021-06-04", "close": 38.33, "volume": 2452524.0}, {"date": "2021-06-07", "close": 38.57, "volume": 1977812.0}, {"date": "2021-06-08", "close": 38.27, "volume": 2012115.0}, {"date": "2021-06-09", "close": 38.49, "volume": 3174922.0}, {"date": "2021-06-10", "close": 38.63, "volume": 2365558.0}, {"date": "2021-06-11", "close": 38.76, "volume": 2088183.0}, {"date": "2021-06-14", "close": 38.79, "volume": 1525961.0}, {"date": "2021-06-15", "close": 38.88, "volume": 2316091.0}, {"date": "2021-06-16", "close": 38.15, "volume": 3624880.0}, {"date": "2021-06-17", "close": 37.72, "volume": 2414008.0}, {"date": "2021-06-18", "close": 37.13, "volume": 6189486.0}, {"date": "2021-06-21", "close": 37.79, "volume": 2645715.0}, {"date": "2021-06-22", "close": 37.5, "volume": 1988164.0}, {"date": "2021-06-23", "close": 36.95, "volume": 3420268.0}, {"date": "2021-06-24", "close": 37.18, "volume": 1920241.0}, {"date": "2021-06-25", "close": 37.69, "volume": 2584093.0}, {"date": "2021-06-28", "close": 38.06, "volume": 3571083.0}, {"date": "2021-06-29", "close": 37.54, "volume": 2195083.0}, {"date": "2021-06-30", "close": 37.21, "volume": 3445469.0}, {"date": "2021-07-01", "close": 37.66, "volume": 2692746.0}, {"date": "2021-07-02", "close": 37.48, "volume": 1749640.0}, {"date": "2021-07-06", "close": 37.67, "volume": 2598950.0}, {"date": "2021-07-07", "close": 37.86, "volume": 2412851.0}, {"date": "2021-07-08", "close": 37.42, "volume": 2175840.0}, {"date": "2021-07-09", "close": 37.53, "volume": 2394748.0}, {"date": "2021-07-12", "close": 37.48, "volume": 3024817.0}, {"date": "2021-07-13", "close": 37.02, "volume": 3054294.0}, {"date": "2021-07-14", "close": 37.05, "volume": 2623865.0}, {"date": "2021-07-15", "close": 37.42, "volume": 2573955.0}, {"date": "2021-07-16", "close": 37.79, "volume": 5491125.0}, {"date": "2021-07-19", "close": 37.36, "volume": 4221935.0}, {"date": "2021-07-20", "close": 37.62, "volume": 3652038.0}, {"date": "2021-07-21", "close": 37.54, "volume": 2995031.0}, {"date": "2021-07-22", "close": 39.15, "volume": 12047090.0}, {"date": "2021-07-23", "close": 38.47, "volume": 7695095.0}, {"date": "2021-07-26", "close": 38.76, "volume": 6124970.0}, {"date": "2021-07-27", "close": 38.87, "volume": 6111944.0}, {"date": "2021-07-28", "close": 38.14, "volume": 3265452.0}, {"date": "2021-07-29", "close": 38.05, "volume": 2632612.0}, {"date": "2021-07-30", "close": 38.32, "volume": 6733628.0}, {"date": "2021-08-02", "close": 38.46, "volume": 3467901.0}, {"date": "2021-08-03", "close": 38.54, "volume": 2760255.0}, {"date": "2021-08-04", "close": 38.04, "volume": 3254057.0}, {"date": "2021-08-05", "close": 37.97, "volume": 4001254.0}, {"date": "2021-08-06", "close": 37.83, "volume": 1768688.0}, {"date": "2021-08-09", "close": 37.86, "volume": 3368729.0}, {"date": "2021-08-10", "close": 37.85, "volume": 2190779.0}, {"date": "2021-08-11", "close": 38.16, "volume": 2300220.0}, {"date": "2021-08-12", "close": 38.31, "volume": 1418530.0}, {"date": "2021-08-13", "close": 38.64, "volume": 1752798.0}, {"date": "2021-08-16", "close": 38.83, "volume": 3347923.0}, {"date": "2021-08-17", "close": 38.65, "volume": 2807112.0}, {"date": "2021-08-18", "close": 38.22, "volume": 2822592.0}, {"date": "2021-08-19", "close": 38.94, "volume": 3761945.0}, {"date": "2021-08-20", "close": 39.09, "volume": 2242711.0}, {"date": "2021-08-23", "close": 38.81, "volume": 2394984.0}, {"date": "2021-08-24", "close": 38.63, "volume": 2373919.0}, {"date": "2021-08-25", "close": 39.0, "volume": 1848992.0}, {"date": "2021-08-26", "close": 38.54, "volume": 1615138.0}, {"date": "2021-08-27", "close": 38.57, "volume": 1679517.0}, {"date": "2021-08-30", "close": 38.65, "volume": 1333855.0}, {"date": "2021-08-31", "close": 38.87, "volume": 2132485.0}, {"date": "2021-09-01", "close": 39.43, "volume": 2341437.0}, {"date": "2021-09-02", "close": 39.92, "volume": 2242979.0}, {"date": "2021-09-03", "close": 39.59, "volume": 2979435.0}, {"date": "2021-09-07", "close": 38.47, "volume": 3734825.0}, {"date": "2021-09-08", "close": 38.94, "volume": 2832230.0}, {"date": "2021-09-09", "close": 38.37, "volume": 2237967.0}, {"date": "2021-09-10", "close": 37.69, "volume": 2157939.0}, {"date": "2021-09-13", "close": 37.43, "volume": 2922953.0}, {"date": "2021-09-14", "close": 37.45, "volume": 3568319.0}, {"date": "2021-09-15", "close": 37.8, "volume": 3260719.0}, {"date": "2021-09-16", "close": 37.31, "volume": 1646490.0}, {"date": "2021-09-17", "close": 36.73, "volume": 6896073.0}, {"date": "2021-09-20", "close": 36.52, "volume": 4107813.0}, {"date": "2021-09-21", "close": 36.65, "volume": 2535714.0}, {"date": "2021-09-22", "close": 36.86, "volume": 2076044.0}, {"date": "2021-09-23", "close": 36.75, "volume": 2694927.0}, {"date": "2021-09-24", "close": 36.83, "volume": 1759225.0}, {"date": "2021-09-27", "close": 36.72, "volume": 2055057.0}, {"date": "2021-09-28", "close": 36.43, "volume": 2451594.0}, {"date": "2021-09-29", "close": 36.3, "volume": 3864426.0}, {"date": "2021-09-30", "close": 35.62, "volume": 3379868.0}, {"date": "2021-10-01", "close": 35.85, "volume": 2482665.0}, {"date": "2021-10-04", "close": 36.01, "volume": 4279897.0}, {"date": "2021-10-05", "close": 36.22, "volume": 2194335.0}, {"date": "2021-10-06", "close": 36.68, "volume": 2487249.0}, {"date": "2021-10-07", "close": 36.43, "volume": 2576643.0}, {"date": "2021-10-08", "close": 36.22, "volume": 1701485.0}, {"date": "2021-10-11", "close": 35.77, "volume": 3828798.0}, {"date": "2021-10-12", "close": 35.71, "volume": 3478966.0}, {"date": "2021-10-13", "close": 35.64, "volume": 2711517.0}, {"date": "2021-10-14", "close": 36.52, "volume": 3248818.0}, {"date": "2021-10-15", "close": 36.62, "volume": 3098548.0}, {"date": "2021-10-18", "close": 36.17, "volume": 3850059.0}, {"date": "2021-10-19", "close": 36.87, "volume": 2560669.0}, {"date": "2021-10-20", "close": 37.33, "volume": 2565162.0}, {"date": "2021-10-21", "close": 37.23, "volume": 4926537.0}, {"date": "2021-10-22", "close": 37.75, "volume": 2844085.0}, {"date": "2021-10-25", "close": 37.37, "volume": 4238525.0}, {"date": "2021-10-26", "close": 37.7, "volume": 3343374.0}, {"date": "2021-10-27", "close": 37.59, "volume": 2280043.0}, {"date": "2021-10-28", "close": 37.9, "volume": 2497548.0}, {"date": "2021-10-29", "close": 38.53, "volume": 5722303.0}, {"date": "2021-11-01", "close": 38.8, "volume": 2577902.0}, {"date": "2021-11-02", "close": 39.3, "volume": 5162624.0}, {"date": "2021-11-03", "close": 39.25, "volume": 3515431.0}, {"date": "2021-11-04", "close": 38.91, "volume": 3194524.0}, {"date": "2021-11-05", "close": 39.07, "volume": 2536121.0}, {"date": "2021-11-08", "close": 38.51, "volume": 5992237.0}, {"date": "2021-11-09", "close": 38.3, "volume": 3939909.0}, {"date": "2021-11-10", "close": 38.96, "volume": 4022538.0}, {"date": "2021-11-11", "close": 39.03, "volume": 1927686.0}, {"date": "2021-11-12", "close": 39.0, "volume": 4223025.0}, {"date": "2021-11-15", "close": 39.45, "volume": 2264505.0}, {"date": "2021-11-16", "close": 39.58, "volume": 4172623.0}, {"date": "2021-11-17", "close": 39.08, "volume": 3281653.0}, {"date": "2021-11-18", "close": 38.61, "volume": 2799638.0}, {"date": "2021-11-19", "close": 38.53, "volume": 3108562.0}, {"date": "2021-11-22", "close": 38.73, "volume": 3037982.0}, {"date": "2021-11-23", "close": 38.94, "volume": 1737631.0}, {"date": "2021-11-24", "close": 38.91, "volume": 1406423.0}, {"date": "2021-11-26", "close": 37.91, "volume": 2624247.0}, {"date": "2021-11-29", "close": 39.05, "volume": 4180878.0}, {"date": "2021-11-30", "close": 37.66, "volume": 6638799.0}, {"date": "2021-12-01", "close": 37.73, "volume": 4125727.0}, {"date": "2021-12-02", "close": 38.62, "volume": 3669066.0}, {"date": "2021-12-03", "close": 38.84, "volume": 3338795.0}, {"date": "2021-12-06", "close": 39.25, "volume": 7268996.0}, {"date": "2021-12-07", "close": 39.46, "volume": 2666544.0}, {"date": "2021-12-08", "close": 39.4, "volume": 2148741.0}, {"date": "2021-12-09", "close": 39.4, "volume": 5132210.0}, {"date": "2021-12-10", "close": 39.62, "volume": 2559989.0}, {"date": "2021-12-13", "close": 40.17, "volume": 4960510.0}, {"date": "2021-12-14", "close": 39.98, "volume": 2583160.0}, {"date": "2021-12-15", "close": 39.94, "volume": 4207316.0}, {"date": "2021-12-16", "close": 40.31, "volume": 2555413.0}, {"date": "2021-12-17", "close": 40.08, "volume": 4626968.0}, {"date": "2021-12-20", "close": 40.28, "volume": 2452409.0}, {"date": "2021-12-21", "close": 40.24, "volume": 3064455.0}, {"date": "2021-12-22", "close": 40.52, "volume": 2041045.0}, {"date": "2021-12-23", "close": 40.53, "volume": 1861183.0}, {"date": "2021-12-27", "close": 40.45, "volume": 1560384.0}, {"date": "2021-12-28", "close": 40.99, "volume": 1877414.0}, {"date": "2021-12-29", "close": 41.18, "volume": 1285161.0}, {"date": "2021-12-30", "close": 41.36, "volume": 2386516.0}, {"date": "2021-12-31", "close": 41.59, "volume": 1266460.0}, {"date": "2022-01-03", "close": 41.24, "volume": 3168878.0}, {"date": "2022-01-04", "close": 41.08, "volume": 3451069.0}, {"date": "2022-01-05", "close": 40.8, "volume": 3626635.0}, {"date": "2022-01-06", "close": 40.94, "volume": 2275496.0}, {"date": "2022-01-07", "close": 41.41, "volume": 4266898.0}, {"date": "2022-01-10", "close": 41.52, "volume": 4782151.0}, {"date": "2022-01-11", "close": 41.36, "volume": 4580944.0}, {"date": "2022-01-12", "close": 41.41, "volume": 3404723.0}, {"date": "2022-01-13", "close": 41.59, "volume": 2928989.0}, {"date": "2022-01-14", "close": 41.57, "volume": 4173067.0}, {"date": "2022-01-18", "close": 41.59, "volume": 5393885.0}, {"date": "2022-01-19", "close": 41.42, "volume": 2880633.0}, {"date": "2022-01-20", "close": 41.43, "volume": 4221844.0}, {"date": "2022-01-21", "close": 41.33, "volume": 4916097.0}, {"date": "2022-01-24", "close": 41.31, "volume": 5155032.0}, {"date": "2022-01-25", "close": 41.32, "volume": 4603803.0}, {"date": "2022-01-26", "close": 41.16, "volume": 3776395.0}, {"date": "2022-01-27", "close": 41.26, "volume": 4677245.0}, {"date": "2022-01-28", "close": 41.75, "volume": 3484393.0}, {"date": "2022-01-31", "close": 41.96, "volume": 9046794.0}, {"date": "2022-02-01", "close": 41.81, "volume": 3301771.0}, {"date": "2022-02-02", "close": 42.33, "volume": 4465269.0}, {"date": "2022-02-03", "close": 42.6, "volume": 3887573.0}, {"date": "2022-02-04", "close": 41.36, "volume": 5193027.0}, {"date": "2022-02-07", "close": 41.44, "volume": 3943611.0}, {"date": "2022-02-08", "close": 41.96, "volume": 3492239.0}, {"date": "2022-02-09", "close": 42.21, "volume": 2888010.0}, {"date": "2022-02-10", "close": 41.42, "volume": 3557115.0}, {"date": "2022-02-11", "close": 41.56, "volume": 9062978.0}, {"date": "2022-02-14", "close": 40.74, "volume": 6496143.0}, {"date": "2022-02-15", "close": 40.44, "volume": 3998293.0}, {"date": "2022-02-16", "close": 41.08, "volume": 3793001.0}, {"date": "2022-02-17", "close": 41.12, "volume": 2736281.0}, {"date": "2022-02-18", "close": 40.98, "volume": 8212624.0}, {"date": "2022-02-22", "close": 40.95, "volume": 5141939.0}, {"date": "2022-02-23", "close": 39.62, "volume": 6703963.0}, {"date": "2022-02-24", "close": 39.85, "volume": 5794707.0}, {"date": "2022-02-25", "close": 41.36, "volume": 4016764.0}, {"date": "2022-02-28", "close": 41.85, "volume": 6363651.0}, {"date": "2022-03-01", "close": 41.32, "volume": 4481064.0}, {"date": "2022-03-02", "close": 41.67, "volume": 4114576.0}, {"date": "2022-03-03", "close": 42.42, "volume": 5149124.0}, {"date": "2022-03-04", "close": 42.88, "volume": 5619558.0}, {"date": "2022-03-07", "close": 44.57, "volume": 8965284.0}, {"date": "2022-03-08", "close": 44.31, "volume": 8186798.0}, {"date": "2022-03-09", "close": 44.08, "volume": 7068339.0}, {"date": "2022-03-10", "close": 44.03, "volume": 4788548.0}, {"date": "2022-03-11", "close": 43.97, "volume": 3358523.0}, {"date": "2022-03-14", "close": 44.25, "volume": 3816096.0}, {"date": "2022-03-15", "close": 44.19, "volume": 3182049.0}, {"date": "2022-03-16", "close": 43.88, "volume": 5056833.0}, {"date": "2022-03-17", "close": 44.05, "volume": 4743681.0}, {"date": "2022-03-18", "close": 43.14, "volume": 13233570.0}, {"date": "2022-03-21", "close": 43.6, "volume": 4794743.0}, {"date": "2022-03-22", "close": 43.55, "volume": 3355257.0}, {"date": "2022-03-23", "close": 43.51, "volume": 3325713.0}, {"date": "2022-03-24", "close": 43.91, "volume": 3017596.0}, {"date": "2022-03-25", "close": 44.84, "volume": 3397054.0}, {"date": "2022-03-28", "close": 45.09, "volume": 3105278.0}, {"date": "2022-03-29", "close": 45.46, "volume": 4210666.0}, {"date": "2022-03-30", "close": 45.8, "volume": 4380315.0}, {"date": "2022-03-31", "close": 45.86, "volume": 4439923.0}, {"date": "2022-04-01", "close": 46.59, "volume": 4140358.0}, {"date": "2022-04-04", "close": 46.31, "volume": 4379838.0}, {"date": "2022-04-05", "close": 46.64, "volume": 3189727.0}, {"date": "2022-04-06", "close": 47.93, "volume": 4386279.0}, {"date": "2022-04-07", "close": 47.48, "volume": 4722016.0}, {"date": "2022-04-08", "close": 47.47, "volume": 2320551.0}, {"date": "2022-04-11", "close": 46.88, "volume": 2847352.0}, {"date": "2022-04-12", "close": 47.14, "volume": 2405518.0}, {"date": "2022-04-13", "close": 47.16, "volume": 2347021.0}, {"date": "2022-04-14", "close": 47.4, "volume": 2745523.0}, {"date": "2022-04-18", "close": 47.29, "volume": 2022043.0}, {"date": "2022-04-19", "close": 47.5, "volume": 2815787.0}, {"date": "2022-04-20", "close": 48.46, "volume": 3605901.0}, {"date": "2022-04-21", "close": 48.12, "volume": 2659760.0}, {"date": "2022-04-22", "close": 46.01, "volume": 5208463.0}, {"date": "2022-04-25", "close": 45.44, "volume": 3751116.0}, {"date": "2022-04-26", "close": 44.98, "volume": 3254205.0}, {"date": "2022-04-27", "close": 44.74, "volume": 2863868.0}, {"date": "2022-04-28", "close": 44.74, "volume": 3159697.0}, {"date": "2022-04-29", "close": 43.31, "volume": 4623540.0}, {"date": "2022-05-02", "close": 42.94, "volume": 3137014.0}, {"date": "2022-05-03", "close": 43.14, "volume": 4073828.0}, {"date": "2022-05-04", "close": 43.65, "volume": 4545900.0}, {"date": "2022-05-05", "close": 42.48, "volume": 3315079.0}, {"date": "2022-05-06", "close": 42.68, "volume": 3307732.0}, {"date": "2022-05-09", "close": 42.17, "volume": 4689213.0}, {"date": "2022-05-10", "close": 42.05, "volume": 4817652.0}, {"date": "2022-05-11", "close": 42.36, "volume": 3922376.0}, {"date": "2022-05-12", "close": 42.21, "volume": 3475903.0}, {"date": "2022-05-13", "close": 42.51, "volume": 2609814.0}, {"date": "2022-05-16", "close": 41.75, "volume": 3238185.0}, {"date": "2022-05-17", "close": 42.73, "volume": 3368014.0}, {"date": "2022-05-18", "close": 42.27, "volume": 2780061.0}, {"date": "2022-05-19", "close": 42.02, "volume": 3599661.0}, {"date": "2022-05-20", "close": 42.37, "volume": 4033995.0}, {"date": "2022-05-23", "close": 42.7, "volume": 2402377.0}, {"date": "2022-05-24", "close": 43.26, "volume": 2954664.0}, {"date": "2022-05-25", "close": 43.17, "volume": 3128114.0}, {"date": "2022-05-26", "close": 43.32, "volume": 1936420.0}, {"date": "2022-05-27", "close": 43.43, "volume": 3037772.0}, {"date": "2022-05-31", "close": 42.96, "volume": 3537784.0}, {"date": "2022-06-01", "close": 42.56, "volume": 3210715.0}, {"date": "2022-06-02", "close": 42.34, "volume": 4794758.0}, {"date": "2022-06-03", "close": 41.88, "volume": 3234929.0}, {"date": "2022-06-06", "close": 41.83, "volume": 2941170.0}, {"date": "2022-06-07", "close": 41.88, "volume": 4140416.0}, {"date": "2022-06-08", "close": 41.38, "volume": 3823950.0}, {"date": "2022-06-09", "close": 40.78, "volume": 4501001.0}, {"date": "2022-06-10", "close": 40.6, "volume": 6761213.0}, {"date": "2022-06-13", "close": 38.9, "volume": 5725388.0}, {"date": "2022-06-14", "close": 38.39, "volume": 6034731.0}, {"date": "2022-06-15", "close": 37.24, "volume": 10795200.0}, {"date": "2022-06-16", "close": 36.33, "volume": 4953314.0}, {"date": "2022-06-17", "close": 35.91, "volume": 8361813.0}, {"date": "2022-06-21", "close": 35.97, "volume": 10017180.0}, {"date": "2022-06-22", "close": 36.22, "volume": 5332929.0}, {"date": "2022-06-23", "close": 36.96, "volume": 3652934.0}, {"date": "2022-06-24", "close": 37.29, "volume": 4496179.0}, {"date": "2022-06-27", "close": 38.15, "volume": 3275226.0}, {"date": "2022-06-28", "close": 37.79, "volume": 2223837.0}, {"date": "2022-06-29", "close": 38.23, "volume": 2177941.0}, {"date": "2022-06-30", "close": 38.39, "volume": 3404719.0}, {"date": "2022-07-01", "close": 39.33, "volume": 3460551.0}, {"date": "2022-07-05", "close": 37.63, "volume": 3081412.0}, {"date": "2022-07-06", "close": 37.44, "volume": 2928584.0}, {"date": "2022-07-07", "close": 37.23, "volume": 2732326.0}, {"date": "2022-07-08", "close": 37.13, "volume": 2513027.0}, {"date": "2022-07-11", "close": 37.42, "volume": 1524368.0}, {"date": "2022-07-12", "close": 37.41, "volume": 2272174.0}, {"date": "2022-07-13", "close": 37.19, "volume": 2500284.0}, {"date": "2022-07-14", "close": 37.37, "volume": 2672148.0}, {"date": "2022-07-15", "close": 37.47, "volume": 1817766.0}, {"date": "2022-07-18", "close": 37.39, "volume": 2108419.0}, {"date": "2022-07-19", "close": 37.9, "volume": 2456471.0}, {"date": "2022-07-20", "close": 37.69, "volume": 2703536.0}, {"date": "2022-07-21", "close": 37.82, "volume": 2483759.0}, {"date": "2022-07-22", "close": 38.32, "volume": 1927118.0}, {"date": "2022-07-25", "close": 38.62, "volume": 2007415.0}, {"date": "2022-07-26", "close": 39.09, "volume": 3030199.0}, {"date": "2022-07-27", "close": 39.33, "volume": 4273285.0}, {"date": "2022-07-28", "close": 40.14, "volume": 3538829.0}, {"date": "2022-07-29", "close": 41.1, "volume": 4607642.0}, {"date": "2022-08-01", "close": 40.52, "volume": 3812898.0}, {"date": "2022-08-02", "close": 39.68, "volume": 4066113.0}, {"date": "2022-08-03", "close": 39.4, "volume": 4853090.0}, {"date": "2022-08-04", "close": 38.75, "volume": 4153392.0}, {"date": "2022-08-05", "close": 38.37, "volume": 4194586.0}, {"date": "2022-08-08", "close": 38.27, "volume": 5281719.0}, {"date": "2022-08-09", "close": 38.95, "volume": 11156400.0}, {"date": "2022-08-10", "close": 39.53, "volume": 3627816.0}, {"date": "2022-08-11", "close": 40.07, "volume": 5704850.0}, {"date": "2022-08-12", "close": 40.83, "volume": 3898809.0}, {"date": "2022-08-15", "close": 41.21, "volume": 1975716.0}, {"date": "2022-08-16", "close": 41.02, "volume": 2081843.0}, {"date": "2022-08-17", "close": 40.89, "volume": 1780538.0}, {"date": "2022-08-18", "close": 41.19, "volume": 1848916.0}, {"date": "2022-08-19", "close": 41.27, "volume": 2238779.0}, {"date": "2022-08-22", "close": 40.44, "volume": 2092926.0}, {"date": "2022-08-23", "close": 40.48, "volume": 1743108.0}, {"date": "2022-08-24", "close": 40.6, "volume": 2729374.0}, {"date": "2022-08-25", "close": 40.93, "volume": 1551064.0}, {"date": "2022-08-26", "close": 40.19, "volume": 3442517.0}, {"date": "2022-08-29", "close": 40.18, "volume": 1913579.0}, {"date": "2022-08-30", "close": 39.73, "volume": 1979843.0}, {"date": "2022-08-31", "close": 39.55, "volume": 3355422.0}, {"date": "2022-09-01", "close": 40.17, "volume": 2595735.0}, {"date": "2022-09-02", "close": 39.91, "volume": 2076079.0}, {"date": "2022-09-06", "close": 39.72, "volume": 2887549.0}, {"date": "2022-09-07", "close": 41.15, "volume": 2683202.0}, {"date": "2022-09-08", "close": 41.03, "volume": 3855953.0}, {"date": "2022-09-09", "close": 41.51, "volume": 3353950.0}, {"date": "2022-09-12", "close": 41.76, "volume": 2896524.0}, {"date": "2022-09-13", "close": 41.15, "volume": 5321224.0}, {"date": "2022-09-14", "close": 41.44, "volume": 4764873.0}, {"date": "2022-09-15", "close": 40.42, "volume": 4121112.0}, {"date": "2022-09-16", "close": 41.2, "volume": 16633750.0}, {"date": "2022-09-19", "close": 41.86, "volume": 4208323.0}, {"date": "2022-09-20", "close": 41.38, "volume": 4186591.0}, {"date": "2022-09-21", "close": 41.0, "volume": 6123848.0}, {"date": "2022-09-22", "close": 40.49, "volume": 3306653.0}, {"date": "2022-09-23", "close": 40.05, "volume": 4062314.0}, {"date": "2022-09-26", "close": 38.77, "volume": 3349352.0}, {"date": "2022-09-27", "close": 38.21, "volume": 2997038.0}, {"date": "2022-09-28", "close": 38.67, "volume": 2780261.0}, {"date": "2022-09-29", "close": 37.18, "volume": 4284313.0}, {"date": "2022-09-30", "close": 37.0, "volume": 6156761.0}, {"date": "2022-10-03", "close": 37.65, "volume": 4638075.0}, {"date": "2022-10-04", "close": 38.95, "volume": 3733375.0}, {"date": "2022-10-05", "close": 37.77, "volume": 3624358.0}, {"date": "2022-10-06", "close": 36.85, "volume": 4220778.0}, {"date": "2022-10-07", "close": 36.1, "volume": 4125773.0}, {"date": "2022-10-10", "close": 36.8, "volume": 5720187.0}, {"date": "2022-10-11", "close": 36.72, "volume": 5949855.0}, {"date": "2022-10-12", "close": 36.15, "volume": 4033039.0}, {"date": "2022-10-13", "close": 37.12, "volume": 5693291.0}, {"date": "2022-10-14", "close": 36.17, "volume": 6503663.0}, {"date": "2022-10-17", "close": 36.92, "volume": 3052754.0}, {"date": "2022-10-18", "close": 37.31, "volume": 2742095.0}, {"date": "2022-10-19", "close": 36.92, "volume": 3150138.0}, {"date": "2022-10-20", "close": 36.08, "volume": 2675727.0}, {"date": "2022-10-21", "close": 36.41, "volume": 5001804.0}, {"date": "2022-10-24", "close": 36.88, "volume": 2678401.0}, {"date": "2022-10-25", "close": 37.58, "volume": 4042400.0}, {"date": "2022-10-26", "close": 36.38, "volume": 5791773.0}, {"date": "2022-10-27", "close": 37.25, "volume": 4534349.0}, {"date": "2022-10-28", "close": 38.08, "volume": 3694603.0}, {"date": "2022-10-31", "close": 37.71, "volume": 6060227.0}, {"date": "2022-11-01", "close": 38.42, "volume": 3732078.0}, {"date": "2022-11-02", "close": 37.98, "volume": 3353491.0}, {"date": "2022-11-03", "close": 38.21, "volume": 2440434.0}, {"date": "2022-11-04", "close": 37.9, "volume": 3059284.0}, {"date": "2022-11-07", "close": 37.37, "volume": 4328006.0}, {"date": "2022-11-08", "close": 37.66, "volume": 3903571.0}, {"date": "2022-11-09", "close": 37.18, "volume": 2415739.0}, {"date": "2022-11-10", "close": 38.99, "volume": 2301058.0}, {"date": "2022-11-11", "close": 37.96, "volume": 3297008.0}, {"date": "2022-11-14", "close": 37.2, "volume": 4160315.0}, {"date": "2022-11-15", "close": 38.15, "volume": 5943040.0}, {"date": "2022-11-16", "close": 38.05, "volume": 2796487.0}, {"date": "2022-11-17", "close": 37.65, "volume": 2491766.0}, {"date": "2022-11-18", "close": 38.48, "volume": 3828610.0}, {"date": "2022-11-21", "close": 38.61, "volume": 2857213.0}, {"date": "2022-11-22", "close": 38.98, "volume": 1620961.0}, {"date": "2022-11-23", "close": 39.51, "volume": 1636161.0}, {"date": "2022-11-25", "close": 39.86, "volume": 669663.0}, {"date": "2022-11-28", "close": 39.63, "volume": 2435666.0}, {"date": "2022-11-29", "close": 39.8, "volume": 2398434.0}, {"date": "2022-11-30", "close": 41.24, "volume": 4631260.0}, {"date": "2022-12-01", "close": 41.38, "volume": 4643412.0}, {"date": "2022-12-02", "close": 41.52, "volume": 3138162.0}, {"date": "2022-12-05", "close": 41.33, "volume": 2616058.0}, {"date": "2022-12-06", "close": 41.57, "volume": 2790724.0}, {"date": "2022-12-07", "close": 41.7, "volume": 3064134.0}, {"date": "2022-12-08", "close": 41.7, "volume": 2712024.0}, {"date": "2022-12-09", "close": 41.48, "volume": 3210445.0}, {"date": "2022-12-12", "close": 42.24, "volume": 2860419.0}, {"date": "2022-12-13", "close": 42.24, "volume": 2797012.0}, {"date": "2022-12-14", "close": 42.34, "volume": 3569365.0}, {"date": "2022-12-15", "close": 42.0, "volume": 3119652.0}, {"date": "2022-12-16", "close": 40.93, "volume": 10734660.0}, {"date": "2022-12-19", "close": 41.01, "volume": 2194134.0}, {"date": "2022-12-20", "close": 41.25, "volume": 2489882.0}, {"date": "2022-12-21", "close": 41.72, "volume": 2627760.0}, {"date": "2022-12-22", "close": 41.4, "volume": 1905363.0}, {"date": "2022-12-23", "close": 42.0, "volume": 1493754.0}, {"date": "2022-12-27", "close": 42.26, "volume": 1092362.0}, {"date": "2022-12-28", "close": 42.07, "volume": 1547842.0}, {"date": "2022-12-29", "close": 42.25, "volume": 1167745.0}, {"date": "2022-12-30", "close": 41.94, "volume": 1669960.0}, {"date": "2023-01-03", "close": 42.03, "volume": 2777345.0}, {"date": "2023-01-04", "close": 42.34, "volume": 3139403.0}, {"date": "2023-01-05", "close": 41.68, "volume": 4797555.0}, {"date": "2023-01-06", "close": 42.37, "volume": 2349297.0}, {"date": "2023-01-09", "close": 42.4, "volume": 3173666.0}, {"date": "2023-01-10", "close": 42.59, "volume": 4356255.0}, {"date": "2023-01-11", "close": 42.86, "volume": 3092765.0}, {"date": "2023-01-12", "close": 43.09, "volume": 3257842.0}, {"date": "2023-01-13", "close": 42.73, "volume": 4147787.0}, {"date": "2023-01-17", "close": 42.99, "volume": 5005727.0}, {"date": "2023-01-18", "close": 42.12, "volume": 7578677.0}, {"date": "2023-01-19", "close": 41.9, "volume": 4626492.0}, {"date": "2023-01-20", "close": 42.2, "volume": 6142457.0}, {"date": "2023-01-23", "close": 41.14, "volume": 5870331.0}, {"date": "2023-01-24", "close": 41.18, "volume": 5116320.0}, {"date": "2023-01-25", "close": 41.0, "volume": 4920492.0}, {"date": "2023-01-26", "close": 41.39, "volume": 2085448.0}, {"date": "2023-01-27", "close": 41.23, "volume": 1573357.0}, {"date": "2023-01-30", "close": 41.3, "volume": 2513829.0}, {"date": "2023-01-31", "close": 40.95, "volume": 5723360.0}, {"date": "2023-02-01", "close": 41.14, "volume": 4235825.0}, {"date": "2023-02-02", "close": 41.0, "volume": 6050565.0}, {"date": "2023-02-03", "close": 39.52, "volume": 6981568.0}, {"date": "2023-02-06", "close": 39.71, "volume": 5329433.0}, {"date": "2023-02-07", "close": 40.07, "volume": 4830839.0}, {"date": "2023-02-08", "close": 39.37, "volume": 2828149.0}, {"date": "2023-02-09", "close": 39.35, "volume": 4145527.0}, {"date": "2023-02-10", "close": 39.9, "volume": 2247017.0}, {"date": "2023-02-13", "close": 40.39, "volume": 2955921.0}, {"date": "2023-02-14", "close": 40.17, "volume": 5000281.0}, {"date": "2023-02-15", "close": 40.76, "volume": 3517366.0}, {"date": "2023-02-16", "close": 40.57, "volume": 3831949.0}, {"date": "2023-02-17", "close": 41.03, "volume": 3426554.0}, {"date": "2023-02-21", "close": 40.49, "volume": 2350614.0}, {"date": "2023-02-22", "close": 39.89, "volume": 2633972.0}, {"date": "2023-02-23", "close": 39.48, "volume": 2702465.0}, {"date": "2023-02-24", "close": 39.8, "volume": 3232875.0}, {"date": "2023-02-27", "close": 39.91, "volume": 3723692.0}, {"date": "2023-02-28", "close": 39.54, "volume": 5820350.0}, {"date": "2023-03-01", "close": 38.74, "volume": 4978220.0}, {"date": "2023-03-02", "close": 39.08, "volume": 4347263.0}, {"date": "2023-03-03", "close": 39.76, "volume": 2973195.0}, {"date": "2023-03-06", "close": 39.98, "volume": 3059832.0}, {"date": "2023-03-07", "close": 39.16, "volume": 2493672.0}, {"date": "2023-03-08", "close": 39.71, "volume": 2713744.0}, {"date": "2023-03-09", "close": 39.15, "volume": 2660070.0}, {"date": "2023-03-10", "close": 38.09, "volume": 4260207.0}, {"date": "2023-03-13", "close": 38.8, "volume": 4123083.0}, {"date": "2023-03-14", "close": 39.19, "volume": 4439691.0}, {"date": "2023-03-15", "close": 39.72, "volume": 3069732.0}, {"date": "2023-03-16", "close": 40.15, "volume": 3246272.0}, {"date": "2023-03-17", "close": 39.78, "volume": 8566575.0}, {"date": "2023-03-20", "close": 40.32, "volume": 2619931.0}, {"date": "2023-03-21", "close": 39.38, "volume": 2573843.0}, {"date": "2023-03-22", "close": 38.36, "volume": 2377655.0}, {"date": "2023-03-23", "close": 37.75, "volume": 3442644.0}, {"date": "2023-03-24", "close": 39.17, "volume": 2338988.0}, {"date": "2023-03-27", "close": 39.03, "volume": 5970289.0}, {"date": "2023-03-28", "close": 38.62, "volume": 4130990.0}, {"date": "2023-03-29", "close": 39.29, "volume": 6052497.0}, {"date": "2023-03-30", "close": 39.58, "volume": 3435204.0}, {"date": "2023-03-31", "close": 40.06, "volume": 3226178.0}, {"date": "2023-04-03", "close": 39.8, "volume": 3968401.0}, {"date": "2023-04-04", "close": 40.1, "volume": 2863282.0}, {"date": "2023-04-05", "close": 41.61, "volume": 4142453.0}, {"date": "2023-04-06", "close": 41.7, "volume": 3640271.0}, {"date": "2023-04-10", "close": 41.46, "volume": 2115765.0}, {"date": "2023-04-11", "close": 41.85, "volume": 2769987.0}, {"date": "2023-04-12", "close": 41.46, "volume": 3660629.0}, {"date": "2023-04-13", "close": 41.2, "volume": 3298054.0}, {"date": "2023-04-14", "close": 40.84, "volume": 2092673.0}, {"date": "2023-04-17", "close": 40.86, "volume": 4083134.0}, {"date": "2023-04-18", "close": 40.48, "volume": 2960092.0}, {"date": "2023-04-19", "close": 40.8, "volume": 2337631.0}, {"date": "2023-04-20", "close": 40.53, "volume": 2196025.0}, {"date": "2023-04-21", "close": 40.61, "volume": 2152140.0}, {"date": "2023-04-24", "close": 40.85, "volume": 2826952.0}, {"date": "2023-04-25", "close": 41.14, "volume": 1954465.0}, {"date": "2023-04-26", "close": 40.68, "volume": 3487329.0}, {"date": "2023-04-27", "close": 41.12, "volume": 2649125.0}, {"date": "2023-04-28", "close": 39.8, "volume": 5304929.0}, {"date": "2023-05-01", "close": 39.01, "volume": 15462540.0}, {"date": "2023-05-02", "close": 38.75, "volume": 16998210.0}, {"date": "2023-05-03", "close": 38.93, "volume": 8208200.0}, {"date": "2023-05-04", "close": 38.91, "volume": 4927044.0}, {"date": "2023-05-05", "close": 39.7, "volume": 5792596.0}, {"date": "2023-05-08", "close": 39.09, "volume": 4607203.0}, {"date": "2023-05-09", "close": 38.91, "volume": 3662809.0}, {"date": "2023-05-10", "close": 39.57, "volume": 4487966.0}, {"date": "2023-05-11", "close": 39.39, "volume": 4692811.0}, {"date": "2023-05-12", "close": 39.46, "volume": 3399269.0}, {"date": "2023-05-15", "close": 38.81, "volume": 2423213.0}, {"date": "2023-05-16", "close": 38.14, "volume": 2362570.0}, {"date": "2023-05-17", "close": 38.33, "volume": 4010871.0}, {"date": "2023-05-18", "close": 37.98, "volume": 3889862.0}, {"date": "2023-05-19", "close": 37.76, "volume": 3282511.0}, {"date": "2023-05-22", "close": 37.89, "volume": 2148862.0}, {"date": "2023-05-23", "close": 37.9, "volume": 2095233.0}, {"date": "2023-05-24", "close": 37.72, "volume": 3081012.0}, {"date": "2023-05-25", "close": 37.02, "volume": 4131255.0}, {"date": "2023-05-26", "close": 36.71, "volume": 2813638.0}, {"date": "2023-05-30", "close": 37.0, "volume": 2880706.0}, {"date": "2023-05-31", "close": 37.39, "volume": 5362300.0}, {"date": "2023-06-01", "close": 37.18, "volume": 5888734.0}, {"date": "2023-06-02", "close": 37.7, "volume": 3804254.0}, {"date": "2023-06-05", "close": 38.14, "volume": 2913404.0}, {"date": "2023-06-06", "close": 37.79, "volume": 3510855.0}, {"date": "2023-06-07", "close": 38.5, "volume": 4296259.0}, {"date": "2023-06-08", "close": 38.95, "volume": 4700752.0}, {"date": "2023-06-09", "close": 38.61, "volume": 3963769.0}, {"date": "2023-06-12", "close": 38.75, "volume": 2499376.0}, {"date": "2023-06-13", "close": 38.75, "volume": 2886771.0}, {"date": "2023-06-14", "close": 38.82, "volume": 3752907.0}, {"date": "2023-06-15", "close": 39.11, "volume": 1928123.0}, {"date": "2023-06-16", "close": 39.07, "volume": 6888138.0}, {"date": "2023-06-20", "close": 39.29, "volume": 3532191.0}, {"date": "2023-06-21", "close": 39.45, "volume": 3261316.0}, {"date": "2023-06-22", "close": 39.22, "volume": 2566441.0}, {"date": "2023-06-23", "close": 38.49, "volume": 4873973.0}, {"date": "2023-06-26", "close": 38.77, "volume": 3410432.0}, {"date": "2023-06-27", "close": 38.86, "volume": 2718657.0}, {"date": "2023-06-28", "close": 38.34, "volume": 2467824.0}, {"date": "2023-06-29", "close": 38.61, "volume": 2804658.0}, {"date": "2023-06-30", "close": 38.88, "volume": 2595657.0}, {"date": "2023-07-03", "close": 39.02, "volume": 1245533.0}, {"date": "2023-07-05", "close": 39.54, "volume": 2841259.0}, {"date": "2023-07-06", "close": 39.1, "volume": 2371554.0}, {"date": "2023-07-07", "close": 38.77, "volume": 1914899.0}, {"date": "2023-07-10", "close": 38.57, "volume": 2114040.0}, {"date": "2023-07-11", "close": 38.92, "volume": 1604168.0}, {"date": "2023-07-12", "close": 39.45, "volume": 2511315.0}, {"date": "2023-07-13", "close": 39.85, "volume": 2424374.0}, {"date": "2023-07-14", "close": 39.75, "volume": 3586657.0}, {"date": "2023-07-17", "close": 39.24, "volume": 1980431.0}, {"date": "2023-07-18", "close": 38.85, "volume": 1989369.0}, {"date": "2023-07-19", "close": 39.17, "volume": 2092430.0}, {"date": "2023-07-20", "close": 39.67, "volume": 2115831.0}, {"date": "2023-07-21", "close": 40.09, "volume": 3341032.0}, {"date": "2023-07-24", "close": 40.0, "volume": 2081585.0}, {"date": "2023-07-25", "close": 40.05, "volume": 1838277.0}, {"date": "2023-07-26", "close": 40.02, "volume": 2071823.0}, {"date": "2023-07-27", "close": 39.24, "volume": 2340360.0}, {"date": "2023-07-28", "close": 39.34, "volume": 1671628.0}, {"date": "2023-07-31", "close": 39.39, "volume": 4000582.0}, {"date": "2023-08-01", "close": 38.99, "volume": 3018105.0}, {"date": "2023-08-02", "close": 38.62, "volume": 4459239.0}, {"date": "2023-08-03", "close": 37.17, "volume": 5332491.0}, {"date": "2023-08-04", "close": 36.3, "volume": 5665939.0}, {"date": "2023-08-07", "close": 36.12, "volume": 4114986.0}, {"date": "2023-08-08", "close": 36.48, "volume": 4136115.0}, {"date": "2023-08-09", "close": 36.19, "volume": 4600312.0}, {"date": "2023-08-10", "close": 36.3, "volume": 2711692.0}, {"date": "2023-08-11", "close": 36.87, "volume": 3956701.0}, {"date": "2023-08-14", "close": 36.86, "volume": 5256305.0}, {"date": "2023-08-15", "close": 36.03, "volume": 4152041.0}, {"date": "2023-08-16", "close": 36.24, "volume": 2480810.0}, {"date": "2023-08-17", "close": 35.87, "volume": 2310140.0}, {"date": "2023-08-18", "close": 36.17, "volume": 2185864.0}, {"date": "2023-08-21", "close": 35.89, "volume": 2251213.0}, {"date": "2023-08-22", "close": 36.06, "volume": 1840435.0}, {"date": "2023-08-23", "close": 36.38, "volume": 2270208.0}, {"date": "2023-08-24", "close": 36.04, "volume": 2829929.0}, {"date": "2023-08-25", "close": 36.27, "volume": 1890754.0}, {"date": "2023-08-28", "close": 36.38, "volume": 1235049.0}, {"date": "2023-08-29", "close": 36.46, "volume": 1980892.0}, {"date": "2023-08-30", "close": 36.29, "volume": 2073470.0}, {"date": "2023-08-31", "close": 36.07, "volume": 2906018.0}, {"date": "2023-09-01", "close": 35.69, "volume": 2819859.0}, {"date": "2023-09-05", "close": 34.96, "volume": 3527824.0}, {"date": "2023-09-06", "close": 35.09, "volume": 3638016.0}, {"date": "2023-09-07", "close": 35.46, "volume": 3746617.0}, {"date": "2023-09-08", "close": 35.62, "volume": 2850274.0}, {"date": "2023-09-11", "close": 35.58, "volume": 3032933.0}, {"date": "2023-09-12", "close": 35.87, "volume": 2981656.0}, {"date": "2023-09-13", "close": 36.16, "volume": 3073200.0}, {"date": "2023-09-14", "close": 36.89, "volume": 4211963.0}, {"date": "2023-09-15", "close": 36.91, "volume": 9503248.0}, {"date": "2023-09-18", "close": 36.77, "volume": 2272016.0}, {"date": "2023-09-19", "close": 36.8, "volume": 4448389.0}, {"date": "2023-09-20", "close": 36.56, "volume": 3159027.0}, {"date": "2023-09-21", "close": 36.2, "volume": 2786366.0}, {"date": "2023-09-22", "close": 36.05, "volume": 2920626.0}, {"date": "2023-09-25", "close": 35.92, "volume": 2216637.0}, {"date": "2023-09-26", "close": 35.31, "volume": 3691854.0}, {"date": "2023-09-27", "close": 35.24, "volume": 5474748.0}, {"date": "2023-09-28", "close": 34.57, "volume": 6501602.0}, {"date": "2023-09-29", "close": 34.18, "volume": 4533371.0}, {"date": "2023-10-02", "close": 32.6, "volume": 6489412.0}, {"date": "2023-10-03", "close": 33.61, "volume": 8440077.0}, {"date": "2023-10-04", "close": 33.59, "volume": 4710967.0}, {"date": "2023-10-05", "close": 33.78, "volume": 4748327.0}, {"date": "2023-10-06", "close": 34.25, "volume": 5237945.0}, {"date": "2023-10-09", "close": 34.77, "volume": 2733719.0}, {"date": "2023-10-10", "close": 35.02, "volume": 3070074.0}, {"date": "2023-10-11", "close": 35.46, "volume": 2607799.0}, {"date": "2023-10-12", "close": 35.3, "volume": 5601512.0}, {"date": "2023-10-13", "close": 35.6, "volume": 4039540.0}, {"date": "2023-10-16", "close": 36.16, "volume": 2442667.0}, {"date": "2023-10-17", "close": 36.08, "volume": 2484821.0}, {"date": "2023-10-18", "close": 35.82, "volume": 3081011.0}, {"date": "2023-10-19", "close": 35.66, "volume": 3740772.0}, {"date": "2023-10-20", "close": 35.28, "volume": 5252393.0}, {"date": "2023-10-23", "close": 34.99, "volume": 4014404.0}, {"date": "2023-10-24", "close": 35.7, "volume": 3498010.0}, {"date": "2023-10-25", "close": 35.76, "volume": 3168629.0}, {"date": "2023-10-26", "close": 36.06, "volume": 3460182.0}, {"date": "2023-10-27", "close": 35.13, "volume": 4503509.0}, {"date": "2023-10-30", "close": 35.4, "volume": 2774636.0}, {"date": "2023-10-31", "close": 35.6, "volume": 2795515.0}, {"date": "2023-11-01", "close": 36.05, "volume": 3075289.0}, {"date": "2023-11-02", "close": 36.57, "volume": 2989669.0}, {"date": "2023-11-03", "close": 36.82, "volume": 3727675.0}, {"date": "2023-11-06", "close": 35.97, "volume": 2491522.0}, {"date": "2023-11-07", "close": 36.1, "volume": 2526923.0}, {"date": "2023-11-08", "close": 35.69, "volume": 2207003.0}, {"date": "2023-11-09", "close": 35.39, "volume": 1952446.0}, {"date": "2023-11-10", "close": 35.3, "volume": 2176081.0}, {"date": "2023-11-13", "close": 35.12, "volume": 2742352.0}, {"date": "2023-11-14", "close": 36.63, "volume": 4494599.0}, {"date": "2023-11-15", "close": 36.82, "volume": 3440590.0}, {"date": "2023-11-16", "close": 37.04, "volume": 3328036.0}, {"date": "2023-11-17", "close": 37.18, "volume": 3294753.0}, {"date": "2023-11-20", "close": 37.43, "volume": 3734894.0}, {"date": "2023-11-21", "close": 37.66, "volume": 3232946.0}, {"date": "2023-11-22", "close": 37.54, "volume": 3015475.0}, {"date": "2023-11-24", "close": 37.64, "volume": 1091456.0}, {"date": "2023-11-27", "close": 37.5, "volume": 2906157.0}, {"date": "2023-11-28", "close": 37.31, "volume": 5313598.0}, {"date": "2023-11-29", "close": 36.98, "volume": 5079677.0}, {"date": "2023-11-30", "close": 36.94, "volume": 4435243.0}, {"date": "2023-12-01", "close": 37.36, "volume": 4185588.0}, {"date": "2023-12-04", "close": 37.17, "volume": 4062175.0}, {"date": "2023-12-05", "close": 37.05, "volume": 3345069.0}, {"date": "2023-12-06", "close": 37.45, "volume": 3532656.0}, {"date": "2023-12-07", "close": 37.3, "volume": 4221717.0}, {"date": "2023-12-08", "close": 37.08, "volume": 4199620.0}, {"date": "2023-12-11", "close": 37.26, "volume": 3762758.0}, {"date": "2023-12-12", "close": 36.98, "volume": 3425229.0}, {"date": "2023-12-13", "close": 38.51, "volume": 4953023.0}, {"date": "2023-12-14", "close": 37.87, "volume": 6452204.0}, {"date": "2023-12-15", "close": 36.98, "volume": 8110841.0}, {"date": "2023-12-18", "close": 36.82, "volume": 2924672.0}, {"date": "2023-12-19", "close": 36.92, "volume": 2476201.0}, {"date": "2023-12-20", "close": 36.19, "volume": 3233771.0}, {"date": "2023-12-21", "close": 36.33, "volume": 2887356.0}, {"date": "2023-12-22", "close": 36.23, "volume": 4446020.0}, {"date": "2023-12-26", "close": 36.34, "volume": 2764373.0}, {"date": "2023-12-27", "close": 36.32, "volume": 2367212.0}, {"date": "2023-12-28", "close": 36.59, "volume": 2029209.0}, {"date": "2023-12-29", "close": 36.66, "volume": 2728651.0}, {"date": "2024-01-02", "close": 37.4, "volume": 2994770.0}, {"date": "2024-01-03", "close": 37.76, "volume": 4079259.0}, {"date": "2024-01-04", "close": 37.79, "volume": 3715062.0}, {"date": "2024-01-05", "close": 38.13, "volume": 3621509.0}, {"date": "2024-01-08", "close": 38.38, "volume": 2841217.0}, {"date": "2024-01-09", "close": 38.52, "volume": 8050427.0}, {"date": "2024-01-10", "close": 38.74, "volume": 3048875.0}, {"date": "2024-01-11", "close": 38.02, "volume": 4540368.0}, {"date": "2024-01-12", "close": 38.37, "volume": 3968592.0}, {"date": "2024-01-16", "close": 37.85, "volume": 4977621.0}, {"date": "2024-01-17", "close": 37.33, "volume": 5538266.0}, {"date": "2024-01-18", "close": 37.11, "volume": 5382393.0}, {"date": "2024-01-19", "close": 37.01, "volume": 3736743.0}, {"date": "2024-01-22", "close": 36.69, "volume": 4172533.0}, {"date": "2024-01-23", "close": 36.72, "volume": 5877574.0}, {"date": "2024-01-24", "close": 35.96, "volume": 5256962.0}, {"date": "2024-01-25", "close": 36.5, "volume": 3962992.0}, {"date": "2024-01-26", "close": 36.38, "volume": 3379607.0}, {"date": "2024-01-29", "close": 36.78, "volume": 2789308.0}, {"date": "2024-01-30", "close": 36.76, "volume": 2877116.0}, {"date": "2024-01-31", "close": 36.68, "volume": 3447516.0}, {"date": "2024-02-01", "close": 37.32, "volume": 2880757.0}, {"date": "2024-02-02", "close": 36.79, "volume": 3897886.0}, {"date": "2024-02-05", "close": 36.22, "volume": 3883679.0}, {"date": "2024-02-06", "close": 35.81, "volume": 2636074.0}, {"date": "2024-02-07", "close": 35.83, "volume": 2514311.0}, {"date": "2024-02-08", "close": 35.79, "volume": 4550304.0}, {"date": "2024-02-09", "close": 37.31, "volume": 9712838.0}, {"date": "2024-02-12", "close": 37.77, "volume": 3692564.0}, {"date": "2024-02-13", "close": 36.95, "volume": 4063496.0}, {"date": "2024-02-14", "close": 36.93, "volume": 3404099.0}, {"date": "2024-02-15", "close": 37.3, "volume": 3930903.0}, {"date": "2024-02-16", "close": 37.39, "volume": 3476969.0}, {"date": "2024-02-20", "close": 37.15, "volume": 4110505.0}, {"date": "2024-02-21", "close": 37.82, "volume": 3159224.0}, {"date": "2024-02-22", "close": 37.3, "volume": 3278598.0}, {"date": "2024-02-23", "close": 37.4, "volume": 4298304.0}, {"date": "2024-02-26", "close": 36.48, "volume": 2995806.0}, {"date": "2024-02-27", "close": 36.87, "volume": 2336700.0}, {"date": "2024-02-28", "close": 36.84, "volume": 2315214.0}, {"date": "2024-02-29", "close": 36.61, "volume": 3085808.0}, {"date": "2024-03-01", "close": 36.5, "volume": 2730017.0}, {"date": "2024-03-04", "close": 37.27, "volume": 2570333.0}, {"date": "2024-03-05", "close": 37.01, "volume": 3440451.0}, {"date": "2024-03-06", "close": 37.46, "volume": 2293129.0}, {"date": "2024-03-07", "close": 37.84, "volume": 2195989.0}, {"date": "2024-03-08", "close": 38.09, "volume": 2694587.0}, {"date": "2024-03-11", "close": 38.53, "volume": 2579416.0}, {"date": "2024-03-12", "close": 37.89, "volume": 2879682.0}, {"date": "2024-03-13", "close": 38.09, "volume": 2325251.0}, {"date": "2024-03-14", "close": 38.02, "volume": 2512954.0}, {"date": "2024-03-15", "close": 37.95, "volume": 5657286.0}, {"date": "2024-03-18", "close": 38.21, "volume": 3113949.0}, {"date": "2024-03-19", "close": 38.3, "volume": 2041781.0}, {"date": "2024-03-20", "close": 38.26, "volume": 2487331.0}, {"date": "2024-03-21", "close": 38.27, "volume": 2176634.0}, {"date": "2024-03-22", "close": 38.21, "volume": 1665765.0}, {"date": "2024-03-25", "close": 38.36, "volume": 1462473.0}, {"date": "2024-03-26", "close": 37.79, "volume": 2190200.0}, {"date": "2024-03-27", "close": 38.46, "volume": 3799670.0}, {"date": "2024-03-28", "close": 38.62, "volume": 3248209.0}, {"date": "2024-04-01", "close": 38.37, "volume": 2844119.0}, {"date": "2024-04-02", "close": 38.47, "volume": 3459920.0}, {"date": "2024-04-03", "close": 38.14, "volume": 3171963.0}, {"date": "2024-04-04", "close": 38.27, "volume": 4250282.0}, {"date": "2024-04-05", "close": 38.01, "volume": 3193678.0}, {"date": "2024-04-08", "close": 38.37, "volume": 2418606.0}, {"date": "2024-04-09", "close": 38.47, "volume": 2468937.0}, {"date": "2024-04-10", "close": 37.84, "volume": 2922943.0}, {"date": "2024-04-11", "close": 37.62, "volume": 2110192.0}, {"date": "2024-04-12", "close": 37.41, "volume": 2001906.0}, {"date": "2024-04-15", "close": 37.4, "volume": 2638924.0}, {"date": "2024-04-16", "close": 36.83, "volume": 2577387.0}, {"date": "2024-04-17", "close": 37.45, "volume": 2552499.0}, {"date": "2024-04-18", "close": 37.63, "volume": 1779020.0}, {"date": "2024-04-19", "close": 38.17, "volume": 2710048.0}, {"date": "2024-04-22", "close": 38.21, "volume": 2389517.0}, {"date": "2024-04-23", "close": 38.12, "volume": 1944657.0}, {"date": "2024-04-24", "close": 38.3, "volume": 2491240.0}, {"date": "2024-04-25", "close": 38.57, "volume": 3289719.0}, {"date": "2024-04-26", "close": 38.13, "volume": 5476310.0}, {"date": "2024-04-29", "close": 38.78, "volume": 4019329.0}, {"date": "2024-04-30", "close": 38.34, "volume": 3680479.0}, {"date": "2024-05-01", "close": 38.7, "volume": 2862261.0}, {"date": "2024-05-02", "close": 39.09, "volume": 2762678.0}, {"date": "2024-05-03", "close": 39.24, "volume": 2137520.0}, {"date": "2024-05-06", "close": 38.95, "volume": 2068857.0}, {"date": "2024-05-07", "close": 39.35, "volume": 2963217.0}, {"date": "2024-05-08", "close": 39.47, "volume": 2283626.0}, {"date": "2024-05-09", "close": 39.84, "volume": 2022969.0}, {"date": "2024-05-10", "close": 39.94, "volume": 2055860.0}, {"date": "2024-05-13", "close": 39.69, "volume": 1643488.0}, {"date": "2024-05-14", "close": 39.84, "volume": 1884328.0}, {"date": "2024-05-15", "close": 40.26, "volume": 3158470.0}, {"date": "2024-05-16", "close": 40.22, "volume": 2426261.0}, {"date": "2024-05-17", "close": 40.04, "volume": 2516414.0}, {"date": "2024-05-20", "close": 40.06, "volume": 1579377.0}, {"date": "2024-05-21", "close": 40.43, "volume": 1879072.0}, {"date": "2024-05-22", "close": 39.9, "volume": 1892501.0}, {"date": "2024-05-23", "close": 39.14, "volume": 2675865.0}, {"date": "2024-05-24", "close": 38.97, "volume": 1892023.0}, {"date": "2024-05-28", "close": 38.79, "volume": 2270588.0}, {"date": "2024-05-29", "close": 38.53, "volume": 1970636.0}, {"date": "2024-05-30", "close": 38.99, "volume": 2366139.0}, {"date": "2024-05-31", "close": 40.26, "volume": 4458067.0}, {"date": "2024-06-03", "close": 40.17, "volume": 2421857.0}, {"date": "2024-06-04", "close": 40.21, "volume": 2144238.0}, {"date": "2024-06-05", "close": 39.44, "volume": 1945303.0}, {"date": "2024-06-06", "close": 39.1, "volume": 2399043.0}, {"date": "2024-06-07", "close": 38.82, "volume": 1768958.0}, {"date": "2024-06-10", "close": 38.93, "volume": 2576294.0}, {"date": "2024-06-11", "close": 38.82, "volume": 1995394.0}, {"date": "2024-06-12", "close": 38.65, "volume": 2265733.0}, {"date": "2024-06-13", "close": 38.68, "volume": 1511932.0}, {"date": "2024-06-14", "close": 38.77, "volume": 1783921.0}, {"date": "2024-06-17", "close": 38.24, "volume": 1864555.0}, {"date": "2024-06-18", "close": 38.17, "volume": 1980318.0}, {"date": "2024-06-20", "close": 38.23, "volume": 1765190.0}, {"date": "2024-06-21", "close": 38.27, "volume": 5179375.0}, {"date": "2024-06-24", "close": 38.5, "volume": 3158899.0}, {"date": "2024-06-25", "close": 38.38, "volume": 2439524.0}, {"date": "2024-06-26", "close": 38.54, "volume": 2066878.0}, {"date": "2024-06-27", "close": 38.53, "volume": 2408169.0}, {"date": "2024-06-28", "close": 38.27, "volume": 4419345.0}, {"date": "2024-07-01", "close": 38.31, "volume": 2173254.0}, {"date": "2024-07-02", "close": 38.25, "volume": 4093092.0}, {"date": "2024-07-03", "close": 38.44, "volume": 1249353.0}, {"date": "2024-07-05", "close": 38.58, "volume": 1827687.0}, {"date": "2024-07-08", "close": 38.59, "volume": 2012350.0}, {"date": "2024-07-09", "close": 38.65, "volume": 2034068.0}, {"date": "2024-07-10", "close": 38.92, "volume": 2484518.0}, {"date": "2024-07-11", "close": 39.47, "volume": 2561986.0}, {"date": "2024-07-12", "close": 39.52, "volume": 2954166.0}, {"date": "2024-07-15", "close": 38.86, "volume": 2200449.0}, {"date": "2024-07-16", "close": 38.97, "volume": 2205128.0}, {"date": "2024-07-17", "close": 39.5, "volume": 2859193.0}, {"date": "2024-07-18", "close": 39.46, "volume": 2302312.0}, {"date": "2024-07-19", "close": 39.59, "volume": 2004350.0}, {"date": "2024-07-22", "close": 39.8, "volume": 1393509.0}, {"date": "2024-07-23", "close": 39.88, "volume": 1786377.0}, {"date": "2024-07-24", "close": 40.42, "volume": 2417258.0}, {"date": "2024-07-25", "close": 40.45, "volume": 3091766.0}, {"date": "2024-07-26", "close": 40.94, "volume": 2054194.0}, {"date": "2024-07-29", "close": 41.52, "volume": 3114694.0}, {"date": "2024-07-30", "close": 41.8, "volume": 3958737.0}, {"date": "2024-07-31", "close": 41.91, "volume": 4662196.0}, {"date": "2024-08-01", "close": 42.72, "volume": 3223629.0}, {"date": "2024-08-02", "close": 42.68, "volume": 4172288.0}, {"date": "2024-08-05", "close": 41.88, "volume": 4581054.0}, {"date": "2024-08-06", "close": 42.14, "volume": 3439301.0}, {"date": "2024-08-07", "close": 41.91, "volume": 3282312.0}, {"date": "2024-08-08", "close": 41.89, "volume": 3422890.0}, {"date": "2024-08-09", "close": 41.97, "volume": 2887171.0}, {"date": "2024-08-12", "close": 42.2, "volume": 2564230.0}, {"date": "2024-08-13", "close": 42.29, "volume": 2631230.0}, {"date": "2024-08-14", "close": 42.28, "volume": 2397820.0}, {"date": "2024-08-15", "close": 42.32, "volume": 3146632.0}, {"date": "2024-08-16", "close": 42.57, "volume": 2524221.0}, {"date": "2024-08-19", "close": 42.86, "volume": 2209134.0}, {"date": "2024-08-20", "close": 43.19, "volume": 3136182.0}, {"date": "2024-08-21", "close": 43.18, "volume": 2008550.0}, {"date": "2024-08-22", "close": 43.2, "volume": 1788355.0}, {"date": "2024-08-23", "close": 43.19, "volume": 1492065.0}, {"date": "2024-08-26", "close": 43.42, "volume": 1668333.0}, {"date": "2024-08-27", "close": 43.18, "volume": 1577873.0}, {"date": "2024-08-28", "close": 43.78, "volume": 2429951.0}, {"date": "2024-08-29", "close": 43.61, "volume": 2549359.0}, {"date": "2024-08-30", "close": 43.92, "volume": 2882519.0}, {"date": "2024-09-03", "close": 44.31, "volume": 2392469.0}, {"date": "2024-09-04", "close": 44.54, "volume": 2242696.0}, {"date": "2024-09-05", "close": 44.47, "volume": 2978455.0}, {"date": "2024-09-06", "close": 44.19, "volume": 2108414.0}, {"date": "2024-09-09", "close": 44.48, "volume": 2749964.0}, {"date": "2024-09-10", "close": 44.27, "volume": 2005132.0}, {"date": "2024-09-11", "close": 44.15, "volume": 2262497.0}, {"date": "2024-09-12", "close": 44.06, "volume": 2225215.0}, {"date": "2024-09-13", "close": 44.47, "volume": 2443517.0}, {"date": "2024-09-16", "close": 44.34, "volume": 2656254.0}, {"date": "2024-09-17", "close": 43.69, "volume": 6515209.0}, {"date": "2024-09-18", "close": 43.49, "volume": 4111426.0}, {"date": "2024-09-19", "close": 43.23, "volume": 3047683.0}, {"date": "2024-09-20", "close": 44.0, "volume": 7857181.0}, {"date": "2024-09-23", "close": 44.03, "volume": 3191756.0}, {"date": "2024-09-24", "close": 43.65, "volume": 2381645.0}, {"date": "2024-09-25", "close": 43.79, "volume": 2666653.0}, {"date": "2024-09-26", "close": 43.61, "volume": 2268136.0}, {"date": "2024-09-27", "close": 44.05, "volume": 2271064.0}, {"date": "2024-09-30", "close": 44.35, "volume": 2852171.0}, {"date": "2024-10-01", "close": 44.51, "volume": 2336628.0}, {"date": "2024-10-02", "close": 44.05, "volume": 3774011.0}, {"date": "2024-10-03", "close": 43.42, "volume": 4031576.0}, {"date": "2024-10-04", "close": 43.46, "volume": 2998902.0}, {"date": "2024-10-07", "close": 42.87, "volume": 3343551.0}, {"date": "2024-10-08", "close": 42.73, "volume": 2323460.0}, {"date": "2024-10-09", "close": 42.55, "volume": 2514710.0}, {"date": "2024-10-10", "close": 42.33, "volume": 2049833.0}, {"date": "2024-10-11", "close": 42.71, "volume": 2053610.0}, {"date": "2024-10-14", "close": 43.17, "volume": 1968400.0}, {"date": "2024-10-15", "close": 43.5, "volume": 2315960.0}, {"date": "2024-10-16", "close": 43.9, "volume": 3053484.0}, {"date": "2024-10-17", "close": 43.49, "volume": 2598682.0}, {"date": "2024-10-18", "close": 43.66, "volume": 2096770.0}, {"date": "2024-10-21", "close": 43.7, "volume": 2096709.0}, {"date": "2024-10-22", "close": 43.84, "volume": 2101730.0}, {"date": "2024-10-23", "close": 44.27, "volume": 2503127.0}, {"date": "2024-10-24", "close": 44.09, "volume": 2475783.0}, {"date": "2024-10-25", "close": 43.41, "volume": 2327919.0}, {"date": "2024-10-28", "close": 43.68, "volume": 2277701.0}, {"date": "2024-10-29", "close": 42.83, "volume": 3853768.0}, {"date": "2024-10-30", "close": 42.17, "volume": 5933777.0}, {"date": "2024-10-31", "close": 41.83, "volume": 4017187.0}, {"date": "2024-11-01", "close": 41.73, "volume": 5641874.0}, {"date": "2024-11-04", "close": 41.55, "volume": 2475007.0}, {"date": "2024-11-05", "close": 41.9, "volume": 2694294.0}, {"date": "2024-11-06", "close": 41.58, "volume": 3358420.0}, {"date": "2024-11-07", "close": 41.23, "volume": 3067108.0}, {"date": "2024-11-08", "close": 41.54, "volume": 2812948.0}, {"date": "2024-11-11", "close": 41.72, "volume": 2218716.0}, {"date": "2024-11-12", "close": 41.5, "volume": 2690154.0}, {"date": "2024-11-13", "close": 41.22, "volume": 3728992.0}, {"date": "2024-11-14", "close": 40.83, "volume": 3430631.0}, {"date": "2024-11-15", "close": 41.51, "volume": 4002076.0}, {"date": "2024-11-18", "close": 41.69, "volume": 2724418.0}, {"date": "2024-11-19", "close": 41.58, "volume": 2439294.0}, {"date": "2024-11-20", "close": 41.73, "volume": 2392079.0}, {"date": "2024-11-21", "close": 42.2, "volume": 1966089.0}, {"date": "2024-11-22", "close": 41.79, "volume": 2163492.0}, {"date": "2024-11-25", "close": 42.05, "volume": 2557473.0}, {"date": "2024-11-26", "close": 42.28, "volume": 1801099.0}, {"date": "2024-11-27", "close": 42.62, "volume": 2217297.0}, {"date": "2024-11-29", "close": 42.55, "volume": 1662053.0}, {"date": "2024-12-02", "close": 41.59, "volume": 2713725.0}, {"date": "2024-12-03", "close": 41.4, "volume": 2306239.0}, {"date": "2024-12-04", "close": 41.28, "volume": 1801322.0}, {"date": "2024-12-05", "close": 41.34, "volume": 2010050.0}, {"date": "2024-12-06", "close": 40.97, "volume": 1898440.0}, {"date": "2024-12-09", "close": 40.81, "volume": 2061373.0}, {"date": "2024-12-10", "close": 40.49, "volume": 2680233.0}, {"date": "2024-12-11", "close": 40.12, "volume": 2682138.0}, {"date": "2024-12-12", "close": 40.32, "volume": 2710852.0}, {"date": "2024-12-13", "close": 40.27, "volume": 1622377.0}, {"date": "2024-12-16", "close": 39.9, "volume": 2636980.0}, {"date": "2024-12-17", "close": 39.84, "volume": 2712288.0}, {"date": "2024-12-18", "close": 39.14, "volume": 3583685.0}, {"date": "2024-12-19", "close": 39.16, "volume": 3540221.0}, {"date": "2024-12-20", "close": 39.79, "volume": 7995110.0}, {"date": "2024-12-23", "close": 39.73, "volume": 3578078.0}, {"date": "2024-12-24", "close": 39.89, "volume": 819612.0}, {"date": "2024-12-26", "close": 39.8, "volume": 1449965.0}, {"date": "2024-12-27", "close": 39.67, "volume": 1863993.0}, {"date": "2024-12-30", "close": 39.64, "volume": 2113787.0}, {"date": "2024-12-31", "close": 39.78, "volume": 2501383.0}, {"date": "2025-01-02", "close": 39.91, "volume": 1968167.0}, {"date": "2025-01-03", "close": 39.92, "volume": 1990129.0}, {"date": "2025-01-06", "close": 39.27, "volume": 3010770.0}, {"date": "2025-01-07", "close": 39.31, "volume": 1968923.0}, {"date": "2025-01-08", "close": 39.77, "volume": 2548258.0}, {"date": "2025-01-10", "close": 38.72, "volume": 4248445.0}, {"date": "2025-01-13", "close": 39.16, "volume": 2818830.0}, {"date": "2025-01-14", "close": 39.17, "volume": 3221950.0}, {"date": "2025-01-15", "close": 39.22, "volume": 2468375.0}, {"date": "2025-01-16", "close": 40.08, "volume": 2881582.0}, {"date": "2025-01-17", "close": 39.89, "volume": 4082855.0}, {"date": "2025-01-21", "close": 40.28, "volume": 2375927.0}, {"date": "2025-01-22", "close": 39.42, "volume": 2241741.0}, {"date": "2025-01-23", "close": 39.02, "volume": 4905518.0}, {"date": "2025-01-24", "close": 39.21, "volume": 3570542.0}, {"date": "2025-01-27", "close": 40.88, "volume": 5477588.0}, {"date": "2025-01-28", "close": 40.19, "volume": 4678363.0}, {"date": "2025-01-29", "close": 39.67, "volume": 5014669.0}, {"date": "2025-01-30", "close": 39.72, "volume": 4522350.0}, {"date": "2025-01-31", "close": 39.8, "volume": 4584360.0}, {"date": "2025-02-03", "close": 40.0, "volume": 4063302.0}, {"date": "2025-02-04", "close": 39.95, "volume": 4404447.0}, {"date": "2025-02-05", "close": 40.22, "volume": 5807698.0}, {"date": "2025-02-06", "close": 40.13, "volume": 5339044.0}, {"date": "2025-02-07", "close": 40.16, "volume": 4045279.0}, {"date": "2025-02-10", "close": 39.86, "volume": 2799126.0}, {"date": "2025-02-11", "close": 40.44, "volume": 3420529.0}, {"date": "2025-02-12", "close": 40.0, "volume": 3499330.0}, {"date": "2025-02-13", "close": 40.26, "volume": 2794939.0}, {"date": "2025-02-14", "close": 40.0, "volume": 3046677.0}, {"date": "2025-02-18", "close": 40.63, "volume": 3512027.0}, {"date": "2025-02-19", "close": 40.66, "volume": 2257963.0}, {"date": "2025-02-20", "close": 41.38, "volume": 4478584.0}, {"date": "2025-02-21", "close": 42.29, "volume": 7878650.0}, {"date": "2025-02-24", "close": 42.88, "volume": 7003605.0}, {"date": "2025-02-25", "close": 43.5, "volume": 5955909.0}, {"date": "2025-02-26", "close": 43.05, "volume": 7534577.0}, {"date": "2025-02-27", "close": 38.54, "volume": 26980760.0}, {"date": "2025-02-28", "close": 38.77, "volume": 10195020.0}, {"date": "2025-03-03", "close": 39.61, "volume": 12532340.0}, {"date": "2025-03-04", "close": 39.28, "volume": 9243095.0}, {"date": "2025-03-05", "close": 38.53, "volume": 5785056.0}, {"date": "2025-03-06", "close": 38.27, "volume": 5414161.0}, {"date": "2025-03-07", "close": 38.56, "volume": 8999429.0}, {"date": "2025-03-10", "close": 39.37, "volume": 7370180.0}, {"date": "2025-03-11", "close": 39.15, "volume": 6693643.0}, {"date": "2025-03-12", "close": 38.21, "volume": 7299379.0}, {"date": "2025-03-13", "close": 39.14, "volume": 4973182.0}, {"date": "2025-03-14", "close": 39.83, "volume": 4587634.0}, {"date": "2025-03-17", "close": 39.83, "volume": 5663241.0}, {"date": "2025-03-18", "close": 39.9, "volume": 3902198.0}, {"date": "2025-03-19", "close": 39.56, "volume": 4836066.0}, {"date": "2025-03-20", "close": 39.81, "volume": 5150355.0}, {"date": "2025-03-21", "close": 39.56, "volume": 7459343.0}, {"date": "2025-03-24", "close": 39.0, "volume": 3701135.0}, {"date": "2025-03-25", "close": 37.95, "volume": 6010139.0}, {"date": "2025-03-26", "close": 38.48, "volume": 5134852.0}, {"date": "2025-03-27", "close": 39.45, "volume": 6893835.0}, {"date": "2025-03-28", "close": 40.06, "volume": 7014802.0}, {"date": "2025-03-31", "close": 40.42, "volume": 6431069.0}, {"date": "2025-04-01", "close": 40.4, "volume": 3611328.0}, {"date": "2025-04-02", "close": 40.58, "volume": 3398083.0}, {"date": "2025-04-03", "close": 41.05, "volume": 4763526.0}, {"date": "2025-04-04", "close": 39.37, "volume": 6632543.0}, {"date": "2025-04-07", "close": 38.71, "volume": 7792064.0}, {"date": "2025-04-08", "close": 38.31, "volume": 8696044.0}, {"date": "2025-04-09", "close": 39.38, "volume": 8710085.0}, {"date": "2025-04-10", "close": 40.09, "volume": 7618621.0}, {"date": "2025-04-11", "close": 40.6, "volume": 4344177.0}, {"date": "2025-04-14", "close": 41.12, "volume": 3886866.0}, {"date": "2025-04-15", "close": 41.04, "volume": 2622279.0}, {"date": "2025-04-16", "close": 40.8, "volume": 3202843.0}, {"date": "2025-04-17", "close": 42.02, "volume": 8445299.0}, {"date": "2025-04-21", "close": 41.8, "volume": 6472671.0}, {"date": "2025-04-22", "close": 42.71, "volume": 6895875.0}, {"date": "2025-04-23", "close": 42.57, "volume": 7528076.0}, {"date": "2025-04-24", "close": 42.28, "volume": 7356488.0}, {"date": "2025-04-25", "close": 42.34, "volume": 5278322.0}, {"date": "2025-04-28", "close": 42.72, "volume": 5096267.0}, {"date": "2025-04-29", "close": 43.07, "volume": 4527787.0}, {"date": "2025-04-30", "close": 42.88, "volume": 5608194.0}, {"date": "2025-05-01", "close": 42.75, "volume": 4704699.0}, {"date": "2025-05-02", "close": 43.09, "volume": 3779565.0}, {"date": "2025-05-05", "close": 43.09, "volume": 3127716.0}, {"date": "2025-05-06", "close": 43.17, "volume": 3626263.0}, {"date": "2025-05-07", "close": 42.95, "volume": 3152240.0}, {"date": "2025-05-08", "close": 42.49, "volume": 3159086.0}, {"date": "2025-05-09", "close": 42.51, "volume": 2162505.0}, {"date": "2025-05-12", "close": 41.72, "volume": 5177350.0}, {"date": "2025-05-13", "close": 41.23, "volume": 4443349.0}, {"date": "2025-05-14", "close": 41.14, "volume": 6368860.0}, {"date": "2025-05-15", "close": 42.44, "volume": 6339680.0}, {"date": "2025-05-16", "close": 42.68, "volume": 4494899.0}, {"date": "2025-05-19", "close": 42.85, "volume": 3148345.0}, {"date": "2025-05-20", "close": 42.73, "volume": 3858564.0}, {"date": "2025-05-21", "close": 42.27, "volume": 2873846.0}, {"date": "2025-05-22", "close": 41.99, "volume": 3692907.0}, {"date": "2025-05-23", "close": 42.11, "volume": 4250831.0}, {"date": "2025-05-27", "close": 42.1, "volume": 3535338.0}, {"date": "2025-05-28", "close": 41.19, "volume": 3811213.0}, {"date": "2025-05-29", "close": 41.7, "volume": 3303713.0}, {"date": "2025-05-30", "close": 41.94, "volume": 4922381.0}, {"date": "2025-06-02", "close": 41.5, "volume": 2960887.0}, {"date": "2025-06-03", "close": 41.24, "volume": 4795381.0}, {"date": "2025-06-04", "close": 40.87, "volume": 2796529.0}, {"date": "2025-06-05", "close": 40.73, "volume": 2418615.0}, {"date": "2025-06-06", "close": 40.65, "volume": 2722223.0}, {"date": "2025-06-09", "close": 39.82, "volume": 13326910.0}, {"date": "2025-06-10", "close": 40.11, "volume": 14783030.0}, {"date": "2025-06-11", "close": 40.21, "volume": 5705508.0}, {"date": "2025-06-12", "close": 40.67, "volume": 6275186.0}, {"date": "2025-06-13", "close": 40.34, "volume": 3850514.0}, {"date": "2025-06-16", "close": 39.79, "volume": 5819060.0}, {"date": "2025-06-17", "close": 39.72, "volume": 6457704.0}, {"date": "2025-06-18", "close": 39.74, "volume": 3306394.0}, {"date": "2025-06-20", "close": 39.91, "volume": 5596299.0}, {"date": "2025-06-23", "close": 40.32, "volume": 4255524.0}, {"date": "2025-06-24", "close": 40.51, "volume": 4365991.0}, {"date": "2025-06-25", "close": 39.92, "volume": 3770867.0}, {"date": "2025-06-26", "close": 39.93, "volume": 4549666.0}, {"date": "2025-06-27", "close": 39.9, "volume": 6653777.0}, {"date": "2025-06-30", "close": 40.26, "volume": 6173687.0}, {"date": "2025-07-01", "close": 40.38, "volume": 5381415.0}, {"date": "2025-07-02", "close": 39.76, "volume": 5212179.0}, {"date": "2025-07-03", "close": 39.88, "volume": 2417082.0}, {"date": "2025-07-07", "close": 39.84, "volume": 3535277.0}, {"date": "2025-07-08", "close": 39.89, "volume": 4738301.0}, {"date": "2025-07-09", "close": 40.15, "volume": 3010114.0}, {"date": "2025-07-10", "close": 40.53, "volume": 3030028.0}, {"date": "2025-07-11", "close": 40.39, "volume": 2197683.0}, {"date": "2025-07-14", "close": 40.46, "volume": 2988532.0}, {"date": "2025-07-15", "close": 40.43, "volume": 7023381.0}, {"date": "2025-07-16", "close": 40.3, "volume": 4042313.0}, {"date": "2025-07-17", "close": 40.55, "volume": 3283719.0}, {"date": "2025-07-18", "close": 40.78, "volume": 2733702.0}, {"date": "2025-07-21", "close": 41.08, "volume": 2687261.0}, {"date": "2025-07-22", "close": 41.58, "volume": 3485158.0}, {"date": "2025-07-23", "close": 41.19, "volume": 2785607.0}, {"date": "2025-07-24", "close": 41.4, "volume": 3201168.0}, {"date": "2025-07-25", "close": 41.94, "volume": 5689802.0}, {"date": "2025-07-28", "close": 41.41, "volume": 4313477.0}, {"date": "2025-07-29", "close": 41.8, "volume": 5618445.0}, {"date": "2025-07-30", "close": 41.79, "volume": 4612578.0}, {"date": "2025-07-31", "close": 42.71, "volume": 6441009.0}, {"date": "2025-08-01", "close": 43.19, "volume": 5117837.0}, {"date": "2025-08-04", "close": 43.84, "volume": 4202409.0}, {"date": "2025-08-05", "close": 43.52, "volume": 4382527.0}, {"date": "2025-08-06", "close": 43.44, "volume": 5131767.0}, {"date": "2025-08-07", "close": 43.44, "volume": 3257509.0}, {"date": "2025-08-08", "close": 43.26, "volume": 2753380.0}, {"date": "2025-08-11", "close": 43.33, "volume": 2593172.0}, {"date": "2025-08-12", "close": 43.61, "volume": 3566587.0}, {"date": "2025-08-13", "close": 43.95, "volume": 2895393.0}, {"date": "2025-08-14", "close": 43.66, "volume": 3755407.0}, {"date": "2025-08-15", "close": 43.47, "volume": 3283086.0}, {"date": "2025-08-18", "close": 42.83, "volume": 4097767.0}, {"date": "2025-08-19", "close": 43.42, "volume": 3702990.0}, {"date": "2025-08-20", "close": 43.58, "volume": 3559530.0}, {"date": "2025-08-21", "close": 43.48, "volume": 2289700.0}, {"date": "2025-08-22", "close": 43.79, "volume": 2959152.0}, {"date": "2025-08-25", "close": 43.64, "volume": 4963622.0}, {"date": "2025-08-26", "close": 43.59, "volume": 5017550.0}, {"date": "2025-08-27", "close": 43.77, "volume": 3238232.0}, {"date": "2025-08-28", "close": 43.56, "volume": 3073840.0}, {"date": "2025-08-29", "close": 43.62, "volume": 4028063.0}, {"date": "2025-09-02", "close": 43.47, "volume": 3153061.0}, {"date": "2025-09-03", "close": 43.4, "volume": 2305108.0}, {"date": "2025-09-04", "close": 43.47, "volume": 2769592.0}, {"date": "2025-09-05", "close": 43.48, "volume": 2504082.0}, {"date": "2025-09-08", "close": 43.31, "volume": 4080716.0}, {"date": "2025-09-09", "close": 43.36, "volume": 2622858.0}, {"date": "2025-09-10", "close": 43.24, "volume": 4671505.0}, {"date": "2025-09-11", "close": 43.59, "volume": 3323097.0}, {"date": "2025-09-12", "close": 43.8, "volume": 2766615.0}, {"date": "2025-09-15", "close": 43.59, "volume": 2275480.0}, {"date": "2025-09-16", "close": 43.05, "volume": 2913217.0}, {"date": "2025-09-17", "close": 43.44, "volume": 2693305.0}, {"date": "2025-09-18", "close": 43.43, "volume": 2049890.0}, {"date": "2025-09-19", "close": 43.21, "volume": 6051653.0}, {"date": "2025-09-22", "close": 43.33, "volume": 3743452.0}, {"date": "2025-09-23", "close": 43.8, "volume": 3144704.0}, {"date": "2025-09-24", "close": 44.08, "volume": 2663770.0}, {"date": "2025-09-25", "close": 44.24, "volume": 5207718.0}, {"date": "2025-09-26", "close": 45.43, "volume": 8222143.0}, {"date": "2025-09-29", "close": 45.41, "volume": 5956628.0}, {"date": "2025-09-30", "close": 45.82, "volume": 7013987.0}, {"date": "2025-10-01", "close": 45.97, "volume": 3506780.0}, {"date": "2025-10-02", "close": 45.46, "volume": 4474867.0}, {"date": "2025-10-03", "close": 45.93, "volume": 3785399.0}, {"date": "2025-10-06", "close": 46.37, "volume": 3634513.0}, {"date": "2025-10-07", "close": 46.41, "volume": 5774733.0}, {"date": "2025-10-08", "close": 46.68, "volume": 6453364.0}, {"date": "2025-10-09", "close": 46.67, "volume": 5700403.0}, {"date": "2025-10-10", "close": 46.91, "volume": 4033644.0}, {"date": "2025-10-13", "close": 46.97, "volume": 4144568.0}, {"date": "2025-10-14", "close": 47.53, "volume": 4724093.0}, {"date": "2025-10-15", "close": 47.69, "volume": 5281277.0}, {"date": "2025-10-16", "close": 46.79, "volume": 6657109.0}, {"date": "2025-10-17", "close": 46.97, "volume": 4005782.0}, {"date": "2025-10-20", "close": 47.23, "volume": 3678683.0}, {"date": "2025-10-21", "close": 47.08, "volume": 3916973.0}, {"date": "2025-10-22", "close": 47.29, "volume": 7007832.0}, {"date": "2025-10-23", "close": 46.52, "volume": 7559774.0}, {"date": "2025-10-24", "close": 46.64, "volume": 4875432.0}, {"date": "2025-10-27", "close": 46.44, "volume": 5697732.0}, {"date": "2025-10-28", "close": 46.16, "volume": 3186783.0}, {"date": "2025-10-29", "close": 45.8, "volume": 7853704.0}, {"date": "2025-10-30", "close": 46.22, "volume": 3394278.0}, {"date": "2025-10-31", "close": 45.83, "volume": 4276372.0}, {"date": "2025-11-03", "close": 46.04, "volume": 4189568.0}, {"date": "2025-11-04", "close": 46.15, "volume": 4382396.0}, {"date": "2025-11-05", "close": 45.69, "volume": 4282833.0}, {"date": "2025-11-06", "close": 45.87, "volume": 3311689.0}, {"date": "2025-11-07", "close": 45.9, "volume": 5516422.0}, {"date": "2025-11-10", "close": 46.13, "volume": 4403988.0}, {"date": "2025-11-11", "close": 46.28, "volume": 2873907.0}, {"date": "2025-11-12", "close": 46.33, "volume": 4894982.0}, {"date": "2025-11-13", "close": 45.71, "volume": 2805072.0}, {"date": "2025-11-14", "close": 45.94, "volume": 3077428.0}, {"date": "2025-11-17", "close": 46.56, "volume": 4024929.0}, {"date": "2025-11-18", "close": 46.61, "volume": 6391513.0}, {"date": "2025-11-19", "close": 46.24, "volume": 8390932.0}, {"date": "2025-11-20", "close": 46.57, "volume": 5611575.0}, {"date": "2025-11-21", "close": 46.89, "volume": 5949235.0}, {"date": "2025-11-24", "close": 47.34, "volume": 6767156.0}, {"date": "2025-11-25", "close": 46.92, "volume": 3604403.0}, {"date": "2025-11-26", "close": 47.36, "volume": 3776921.0}, {"date": "2025-11-28", "close": 47.72, "volume": 2267413.0}, {"date": "2025-12-01", "close": 46.43, "volume": 4590406.0}, {"date": "2025-12-02", "close": 45.66, "volume": 4925263.0}, {"date": "2025-12-03", "close": 45.23, "volume": 6086442.0}, {"date": "2025-12-04", "close": 45.14, "volume": 5139259.0}, {"date": "2025-12-05", "close": 44.91, "volume": 4692832.0}, {"date": "2025-12-08", "close": 44.75, "volume": 4919659.0}, {"date": "2025-12-09", "close": 44.77, "volume": 4327388.0}, {"date": "2025-12-10", "close": 44.4, "volume": 4434556.0}, {"date": "2025-12-11", "close": 44.08, "volume": 4898730.0}, {"date": "2025-12-12", "close": 44.26, "volume": 4069612.0}, {"date": "2025-12-15", "close": 44.61, "volume": 3566029.0}, {"date": "2025-12-16", "close": 44.03, "volume": 4930176.0}, {"date": "2025-12-17", "close": 44.5, "volume": 6494753.0}, {"date": "2025-12-18", "close": 44.62, "volume": 4422180.0}, {"date": "2025-12-19", "close": 44.23, "volume": 11952130.0}, {"date": "2025-12-22", "close": 44.42, "volume": 2899562.0}, {"date": "2025-12-23", "close": 44.64, "volume": 3739287.0}, {"date": "2025-12-24", "close": 44.85, "volume": 1274283.0}, {"date": "2025-12-26", "close": 44.85, "volume": 1505775.0}, {"date": "2025-12-29", "close": 44.89, "volume": 4741472.0}, {"date": "2025-12-30", "close": 44.96, "volume": 2526014.0}, {"date": "2025-12-31", "close": 44.77, "volume": 2110530.0}, {"date": "2026-01-02", "close": 45.26, "volume": 2733349.0}, {"date": "2026-01-05", "close": 44.78, "volume": 4194877.0}, {"date": "2026-01-06", "close": 44.84, "volume": 4662900.0}, {"date": "2026-01-07", "close": 44.56, "volume": 3725008.0}, {"date": "2026-01-08", "close": 44.69, "volume": 3728045.0}, {"date": "2026-01-09", "close": 44.65, "volume": 4114132.0}, {"date": "2026-01-12", "close": 44.73, "volume": 3102545.0}, {"date": "2026-01-13", "close": 45.3, "volume": 3572504.0}, {"date": "2026-01-14", "close": 46.15, "volume": 6238528.0}, {"date": "2026-01-15", "close": 46.57, "volume": 4619793.0}, {"date": "2026-01-16", "close": 47.34, "volume": 8687637.0}, {"date": "2026-01-20", "close": 47.26, "volume": 5361001.0}, {"date": "2026-01-21", "close": 47.37, "volume": 4844168.0}, {"date": "2026-01-22", "close": 47.05, "volume": 4976980.0}, {"date": "2026-01-23", "close": 46.56, "volume": 4172088.0}, {"date": "2026-01-26", "close": 46.77, "volume": 4067346.0}, {"date": "2026-01-27", "close": 47.52, "volume": 4708688.0}, {"date": "2026-01-28", "close": 47.41, "volume": 3726228.0}, {"date": "2026-01-29", "close": 47.33, "volume": 4073213.0}, {"date": "2026-01-30", "close": 47.34, "volume": 5063699.0}, {"date": "2026-02-02", "close": 46.99, "volume": 3328756.0}, {"date": "2026-02-03", "close": 46.89, "volume": 8311098.0}, {"date": "2026-02-04", "close": 46.4, "volume": 10749710.0}, {"date": "2026-02-05", "close": 46.99, "volume": 5057246.0}, {"date": "2026-02-06", "close": 46.63, "volume": 3239987.0}, {"date": "2026-02-09", "close": 46.82, "volume": 4198144.0}, {"date": "2026-02-10", "close": 47.66, "volume": 5641346.0}, {"date": "2026-02-11", "close": 47.93, "volume": 4586044.0}, {"date": "2026-02-12", "close": 48.84, "volume": 6927743.0}, {"date": "2026-02-13", "close": 50.1, "volume": 6336437.0}, {"date": "2026-02-17", "close": 49.35, "volume": 6094473.0}, {"date": "2026-02-18", "close": 48.94, "volume": 8848261.0}, {"date": "2026-02-19", "close": 49.57, "volume": 5147846.0}, {"date": "2026-02-20", "close": 50.2, "volume": 5267756.0}, {"date": "2026-02-23", "close": 50.44, "volume": 4443254.0}, {"date": "2026-02-24", "close": 50.64, "volume": 4774540.0}, {"date": "2026-02-25", "close": 50.64, "volume": 3547642.0}, {"date": "2026-02-26", "close": 50.64, "volume": 2510000.0}, {"date": "2026-02-27", "close": 51.16, "volume": 4262473.0}, {"date": "2026-03-02", "close": 50.98, "volume": 3391420.0}, {"date": "2026-03-03", "close": 50.57, "volume": 4189443.0}, {"date": "2026-03-04", "close": 50.8, "volume": 3821072.0}, {"date": "2026-03-05", "close": 50.32, "volume": 5418790.0}, {"date": "2026-03-06", "close": 50.84, "volume": 4006017.0}, {"date": "2026-03-09", "close": 50.96, "volume": 4522862.0}, {"date": "2026-03-10", "close": 50.66, "volume": 2825236.0}, {"date": "2026-03-11", "close": 50.65, "volume": 4527277.0}, {"date": "2026-03-12", "close": 50.82, "volume": 3324968.0}, {"date": "2026-03-13", "close": 51.16, "volume": 5545294.0}, {"date": "2026-03-16", "close": 51.76, "volume": 4124073.0}, {"date": "2026-03-17", "close": 51.21, "volume": 4589648.0}, {"date": "2026-03-18", "close": 50.66, "volume": 3267764.0}, {"date": "2026-03-19", "close": 49.69, "volume": 7457317.0}, {"date": "2026-03-20", "close": 48.54, "volume": 8570384.0}, {"date": "2026-03-23", "close": 48.77, "volume": 4139902.0}, {"date": "2026-03-24", "close": 49.16, "volume": 3084443.0}, {"date": "2026-03-25", "close": 49.52, "volume": 4943784.0}, {"date": "2026-03-26", "close": 50.03, "volume": 4360559.0}, {"date": "2026-03-27", "close": 50.03, "volume": 3857615.0}, {"date": "2026-03-30", "close": 50.42, "volume": 3294419.0}, {"date": "2026-03-31", "close": 50.66, "volume": 4003116.0}, {"date": "2026-04-01", "close": 50.96, "volume": 4242386.0}, {"date": "2026-04-02", "close": 51.31, "volume": 2981090.0}, {"date": "2026-04-06", "close": 51.02, "volume": 2245704.0}, {"date": "2026-04-07", "close": 51.0, "volume": 3831603.0}, {"date": "2026-04-08", "close": 51.4, "volume": 2878305.0}, {"date": "2026-04-09", "close": 51.91, "volume": 3379496.0}, {"date": "2026-04-10", "close": 51.43, "volume": 3047362.0}, {"date": "2026-04-13", "close": 51.05, "volume": 3175033.0}, {"date": "2026-04-14", "close": 51.04, "volume": 4311717.0}, {"date": "2026-04-15", "close": 50.55, "volume": 5098601.0}, {"date": "2026-04-16", "close": 50.58, "volume": 4527967.0}, {"date": "2026-04-17", "close": 50.1, "volume": 5109565.0}, {"date": "2026-04-20", "close": 49.45, "volume": 3892247.0}, {"date": "2026-04-21", "close": 48.51, "volume": 7993798.0}, {"date": "2026-04-22", "close": 48.43, "volume": 4173984.0}, {"date": "2026-04-23", "close": 49.62, "volume": 4490184.0}, {"date": "2026-04-24", "close": 49.41, "volume": 3722173.0}, {"date": "2026-04-27", "close": 49.44, "volume": 4352354.0}, {"date": "2026-04-28", "close": 49.58, "volume": 4778130.0}, {"date": "2026-04-29", "close": 48.94, "volume": 5390372.0}, {"date": "2026-04-30", "close": 47.52, "volume": 16153100.0}, {"date": "2026-05-01", "close": 46.92, "volume": 11488100.0}, {"date": "2026-05-04", "close": 46.78, "volume": 10818420.0}, {"date": "2026-05-05", "close": 45.88, "volume": 8235507.0}, {"date": "2026-05-06", "close": 45.55, "volume": 8966013.0}, {"date": "2026-05-07", "close": 45.17, "volume": 4963008.0}, {"date": "2026-05-08", "close": 44.33, "volume": 6388637.0}, {"date": "2026-05-11", "close": 44.6, "volume": 4689904.0}, {"date": "2026-05-12", "close": 44.71, "volume": 4408252.0}, {"date": "2026-05-13", "close": 44.12, "volume": 3858880.0}, {"date": "2026-05-14", "close": 44.5, "volume": 3267667.0}, {"date": "2026-05-15", "close": 43.82, "volume": 4844867.0}, {"date": "2026-05-18", "close": 44.32, "volume": 4273749.0}, {"date": "2026-05-19", "close": 45.07, "volume": 4459728.0}, {"date": "2026-05-20", "close": 45.44, "volume": 4043130.0}, {"date": "2026-05-21", "close": 45.5, "volume": 3205540.0}, {"date": "2026-05-22", "close": 46.31, "volume": 4451940.0}, {"date": "2026-05-26", "close": 46.64, "volume": 5437814.0}, {"date": "2026-05-27", "close": 46.78, "volume": 5406197.0}, {"date": "2026-05-28", "close": 46.19, "volume": 3902529.0}, {"date": "2026-05-29", "close": 46.39, "volume": 5728701.0}, {"date": "2026-06-01", "close": 45.38, "volume": 4118531.0}, {"date": "2026-06-02", "close": 45.32, "volume": 5419027.0}, {"date": "2026-06-03", "close": 45.54, "volume": 7137568.0}, {"date": "2026-06-04", "close": 45.64, "volume": 6381526.0}, {"date": "2026-06-05", "close": 46.42, "volume": 3879957.0}, {"date": "2026-06-08", "close": 45.71, "volume": 4170149.0}, {"date": "2026-06-09", "close": 45.91, "volume": 6126811.0}, {"date": "2026-06-10", "close": 46.43, "volume": 3205361.0}, {"date": "2026-06-11", "close": 46.67, "volume": 4414198.0}, {"date": "2026-06-12", "close": 47.03, "volume": 3227606.0}, {"date": "2026-06-15", "close": 47.34, "volume": 4278353.0}, {"date": "2026-06-16", "close": 47.7, "volume": 2968523.0}, {"date": "2026-06-17", "close": 46.14, "volume": 8574638.0}, {"date": "2026-06-18", "close": 46.45, "volume": 6936524.0}, {"date": "2026-06-22", "close": 46.76, "volume": 4128581.0}, {"date": "2026-06-23", "close": 47.45, "volume": 3718464.0}, {"date": "2026-06-24", "close": 47.82, "volume": 3729914.0}, {"date": "2026-06-25", "close": 48.01, "volume": 2961263.0}, {"date": "2026-06-26", "close": 48.47, "volume": 5175803.0}, {"date": "2026-06-29", "close": 48.06, "volume": 3194740.0}, {"date": "2026-06-30", "close": 47.54, "volume": 3134177.0}, {"date": "2026-07-01", "close": 47.07, "volume": 3345170.0}, {"date": "2026-07-02", "close": 48.53, "volume": 4336345.0}, {"date": "2026-07-06", "close": 47.71, "volume": 3562399.0}, {"date": "2026-07-07", "close": 48.39, "volume": 4103425.0}, {"date": "2026-07-08", "close": 48.1, "volume": 4735663.0}, {"date": "2026-07-09", "close": 47.63, "volume": 3790945.0}, {"date": "2026-07-10", "close": 47.92, "volume": 1772127.0}, {"date": "2026-07-13", "close": 48.43, "volume": 2461483.0}, {"date": "2026-07-14", "close": 49.23, "volume": 7492251.0}, {"date": "2026-07-15", "close": 48.64, "volume": 5738046.0}, {"date": "2026-07-16", "close": 49.11, "volume": 4235407.0}, {"date": "2026-07-17", "close": 48.53, "volume": 3413353.0}, {"date": "2026-07-20", "close": 48.54, "volume": 4572154.0}, {"date": "2026-07-21", "close": 48.39, "volume": 3334352.0}, {"date": "2026-07-22", "close": 49.33, "volume": 3146349.0}, {"date": "2026-07-23", "close": 49.49, "volume": 3603672.0}, {"date": "2026-07-24", "close": 49.92, "volume": 2922397.0}, {"date": "2026-07-27", "close": 49.32, "volume": 4203559.0}, {"date": "2026-07-28", "close": 49.65, "volume": 6061120.0}, {"date": "2026-07-29", "close": 49.13, "volume": 5615353.0}, {"date": "2026-07-30", "close": 48.71, "volume": 8805000.0}, {"date": "2026-07-31", "close": 48.31, "volume": 7469902.0}, {"date": "2026-08-03", "close": 48.43, "volume": 6103597.0}, {"date": "2026-08-04", "close": 48.28, "volume": 4586209.0}, {"date": "2026-08-05", "close": 47.79, "volume": 5717997.0}, {"date": "2026-08-06", "close": 47.37, "volume": 5762347.0}, {"date": "2026-08-07", "close": 47.47, "volume": 4112277.0}], "refreshing": true}