{"ticker": "FLR", "overview": {"cik": "1124198", "ticker": "FLR", "name": "FLUOR CORP", "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "sic": "1600", "announcements": [{"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0002096121-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001124198-26-000074", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001124198-26-000071", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0002093570-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "Initial insider holdings", "accession": "0002093570-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001124198-26-000068", "price_sensitive": true}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001628280-26-042446", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001628280-26-042078", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001628280-26-041525", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001628280-26-041512", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001628280-26-041501", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001124198-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001123390-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001346705-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001185909-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001339795-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001179702-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001728364-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001182323-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001185166-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-08", "title": "Form 4/A", "accession": "0002011864-26-000007", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-08", "title": "Form 4/A", "accession": "0002033458-26-000008", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-08", "title": "Form 4/A", "accession": "0002033896-26-000006", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-08", "title": "Form 4/A", "accession": "0002059205-26-000006", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-08", "title": "Form 4/A", "accession": "0001759710-26-000012", "price_sensitive": false}]}, "description": "FLUOR CORP trades as FLR on the NYSE and is registered in the United States, classified under Heavy Construction Other Than Bldg Const - Contractors (SIC 1600). Privy Trades holds 10 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 sale totalling $276.20K. The most recent filing on record is dated 7 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 276200.0, "net": -276200.0, "insiders": 1, "first_date": "2026-08-07", "last_date": "2026-08-07"}, "metrics": {"ticker": "FLR", "has_prices": true, "as_of": "2026-08-07", "last": 57.0, "prev_close": 48.75, "change": 8.25, "change_pct": 0.16923076923076924, "session_volume": 7959385.0, "vwap_5": 52.769782107926815, "vwap_20": 51.45235141674192, "vwap_60": 49.844774080913346, "vwap_250": 46.15763186313062, "high_52w": 57.0, "low_52w": 39.63, "avg_volume_20": 2525160.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002096121-26-000008", "src": "INSIDERS", "ticker": "FLR", "cik": "1124198", "company": "FLUOR CORP", "company_raw": "FLUOR CORP", "who": "Pierre Edward Bechelany", "who_key": "Bechelany Pierre Edward", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 276200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "President sells $276K of FLR", "source_url": "https://www.sec.gov/Archives/edgar/data/2096121/000209612126000008/0002096121-26-000008-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126165}, {"id": "13DG-0002100119-26-000554", "src": "13DG", "ticker": "FLR", "cik": "1124198", "company": "FLUOR CORP", "company_raw": "FLUOR CORP", "who": "Fluor Corp", "who_key": "FLUOR 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": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "FLUOR CORP crosses 5% of FLR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1124198/0002100119-26-000554-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "HOUSE-2026-20033813-T0", "src": "CONGRESS", "ticker": "FLR", "cik": "", "company": "FLUOR CORP", "company_raw": "ication\nDate\nAmount Cap.\nGains >\n$200?\nFluor Corporation Common Stock", "who": "Hon. Steve Cohen", "who_key": "Hon. Steve Cohen", "role": "House \u00b7 TN09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Steve Cohen sells FLR ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033813.pdf", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444405}, {"id": "HOUSE-2023-20023816-T37", "src": "CONGRESS", "ticker": "FLR", "cik": "", "company": "FLUOR CORP", "company_raw": "1 - $15,000\nF S: New\nS O: Morgan Stanley IRA - X142\nFluor Corporation", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "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": "On the Hill: Hon. Lois Frankel sells FLR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658325}, {"id": "HOUSE-2023-20023573-T0", "src": "CONGRESS", "ticker": "FLR", "cik": "", "company": "FLUOR CORP", "company_raw": "pe\nDate Notification\nDate\nAmount Cap.\nGains >\n$200?\nFluor Corporation", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lois Frankel sells FLR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023573.pdf", "trade_date": "2023-08-04", "timestamp": "2023-08-04", "mins": 1708725}, {"id": "HOUSE-2023-20022805-T5", "src": "CONGRESS", "ticker": "FLR", "cik": "", "company": "FLUOR CORP", "company_raw": "1 - $15,000\nF S: New\nS O: Morgan Stanley IRA - X142\nFluor Corporation", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lois Frankel sells FLR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022805.pdf", "trade_date": "2023-03-16", "timestamp": "2023-03-16", "mins": 1911765}, {"id": "HOUSE-2023-20022557-T4", "src": "CONGRESS", "ticker": "FLR", "cik": "", "company": "FLUOR CORP", "company_raw": "1 - $15,000\nF S: New\nS O: Morgan Stanley IRA - X141\nFluor Corporation", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lois Frankel sells FLR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022557.pdf", "trade_date": "2023-02-17", "timestamp": "2023-02-17", "mins": 1950645}, {"id": "HOUSE-2023-20022357-T3", "src": "CONGRESS", "ticker": "FLR", "cik": "", "company": "FLUOR CORP", "company_raw": "1 - $15,000\nF S: New\nS O: Morgan Stanley IRA - X141\nFluor Corporation", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lois Frankel sells FLR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022357.pdf", "trade_date": "2023-01-05", "timestamp": "2023-01-05", "mins": 2012565}, {"id": "SENATE-f8a5d22fe53b44c293698b8127294410-0", "src": "CONGRESS", "ticker": "FLR", "cik": "", "company": "FLUOR CORP", "company_raw": "Fluor Corporation", "who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. James M Inhofe sells FLR ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8a5d22f-e53b-44c2-9369-8b8127294410/", "trade_date": "2017-08-04", "timestamp": "2017-08-04", "mins": 4863765}, {"id": "SENATE-4f0117b6142a4b199149c39b6a9cd3e5-0", "src": "CONGRESS", "ticker": "FLR", "cik": "", "company": "FLUOR CORP", "company_raw": "Fluor Corporation", "who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. James M Inhofe buys FLR ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4f0117b6-142a-4b19-9149-c39b6a9cd3e5/", "trade_date": "2017-05-17", "timestamp": "2017-05-17", "mins": 4977525}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000554", "src": "13DG", "ticker": "FLR", "cik": "1124198", "company": "FLUOR CORP", "company_raw": "FLUOR CORP", "who": "Fluor Corp", "who_key": "FLUOR 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": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "FLUOR CORP crosses 5% of FLR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1124198/0002100119-26-000554-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "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": "Fluor Corporation Common Stock", "new_value": "FLUOR CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001124198", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001124198", "applied": 1, "detected_at": "2026-10-24T10:55:22.931872"}]}, "key_people": [{"who": "Pierre Edward Bechelany", "who_key": "Bechelany Pierre Edward", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 276200.0, "net": -276200.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 276200.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2096121/000209612126000008/0002096121-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 276200.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2096121/000209612126000008/0002096121-26-000008-index.htm"}}, {"who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 50001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 50001.0, "date": "2017-08-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8a5d22f-e53b-44c2-9369-8b8127294410/"}, {"action": "BUY", "amount": 50001.0, "date": "2017-05-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4f0117b6-142a-4b19-9149-c39b6a9cd3e5/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2017-08-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8a5d22f-e53b-44c2-9369-8b8127294410/"}}, {"who": "Hon. Steve Cohen", "who_key": "Hon. Steve Cohen", "role": "House \u00b7 TN09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-12-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033813.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-12-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033813.pdf"}}, {"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 5005.0, "net": -5005.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023573.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022805.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-02-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022557.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-01-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022357.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}}], "activity": [{"date": "2026-08-07", "net": -276200.0}], "announcements": [{"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0002096121-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001124198-26-000074", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001124198-26-000071", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0002093570-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "Initial insider holdings", "accession": "0002093570-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001124198-26-000068", "price_sensitive": true}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001628280-26-042446", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001628280-26-042078", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001628280-26-041525", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001628280-26-041512", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001628280-26-041501", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001124198-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001123390-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001346705-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001185909-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001339795-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001179702-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001728364-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001182323-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001185166-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-08", "title": "Form 4/A", "accession": "0002011864-26-000007", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-08", "title": "Form 4/A", "accession": "0002033458-26-000008", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-08", "title": "Form 4/A", "accession": "0002033896-26-000006", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-08", "title": "Form 4/A", "accession": "0002059205-26-000006", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-08", "title": "Form 4/A", "accession": "0001759710-26-000012", "price_sensitive": false}], "performance": {"ticker": "FLR", "has_prices": true, "summary": {"n": 1, "avg": 0.24644653400393624, "win_rate": 1.0, "best": 0.24644653400393624, "worst": 0.24644653400393624, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 50001.0, "date": "2017-05-17", "score": 0.0, "ref_price": 45.73, "return": 0.24644653400393624}]}, "price_series": [{"date": "2016-08-08", "close": 51.54, "volume": 1329968.0}, {"date": "2016-08-09", "close": 51.99, "volume": 1105018.0}, {"date": "2016-08-10", "close": 51.86, "volume": 1270939.0}, {"date": "2016-08-11", "close": 52.02, "volume": 993724.0}, {"date": "2016-08-12", "close": 51.41, "volume": 765600.0}, {"date": "2016-08-15", "close": 52.02, "volume": 662796.0}, {"date": "2016-08-16", "close": 51.66, "volume": 1269049.0}, {"date": "2016-08-17", "close": 51.89, "volume": 1440755.0}, {"date": "2016-08-18", "close": 52.56, "volume": 941750.0}, {"date": "2016-08-19", "close": 52.55, "volume": 1142374.0}, {"date": "2016-08-22", "close": 52.37, "volume": 662790.0}, {"date": "2016-08-23", "close": 53.3, "volume": 953489.0}, {"date": "2016-08-24", "close": 52.98, "volume": 697427.0}, {"date": "2016-08-25", "close": 52.88, "volume": 793234.0}, {"date": "2016-08-26", "close": 52.94, "volume": 775287.0}, {"date": "2016-08-29", "close": 53.08, "volume": 671142.0}, {"date": "2016-08-30", "close": 52.59, "volume": 650568.0}, {"date": "2016-08-31", "close": 51.9, "volume": 1002334.0}, {"date": "2016-09-01", "close": 51.53, "volume": 899308.0}, {"date": "2016-09-02", "close": 52.14, "volume": 616211.0}, {"date": "2016-09-06", "close": 51.23, "volume": 1283410.0}, {"date": "2016-09-07", "close": 51.58, "volume": 791462.0}, {"date": "2016-09-08", "close": 51.08, "volume": 1408654.0}, {"date": "2016-09-09", "close": 49.4, "volume": 1545096.0}, {"date": "2016-09-12", "close": 50.25, "volume": 1252370.0}, {"date": "2016-09-13", "close": 49.58, "volume": 1123806.0}, {"date": "2016-09-14", "close": 49.0, "volume": 1081836.0}, {"date": "2016-09-15", "close": 49.33, "volume": 811285.0}, {"date": "2016-09-16", "close": 48.62, "volume": 1270406.0}, {"date": "2016-09-19", "close": 49.47, "volume": 1005137.0}, {"date": "2016-09-20", "close": 48.54, "volume": 1370983.0}, {"date": "2016-09-21", "close": 49.36, "volume": 1117924.0}, {"date": "2016-09-22", "close": 50.2, "volume": 993078.0}, {"date": "2016-09-23", "close": 49.18, "volume": 629985.0}, {"date": "2016-09-26", "close": 49.14, "volume": 503920.0}, {"date": "2016-09-27", "close": 49.25, "volume": 604109.0}, {"date": "2016-09-28", "close": 50.55, "volume": 926643.0}, {"date": "2016-09-29", "close": 50.69, "volume": 855514.0}, {"date": "2016-09-30", "close": 51.32, "volume": 920453.0}, {"date": "2016-10-03", "close": 50.48, "volume": 796078.0}, {"date": "2016-10-04", "close": 50.35, "volume": 1204265.0}, {"date": "2016-10-05", "close": 51.33, "volume": 1033727.0}, {"date": "2016-10-06", "close": 51.35, "volume": 886436.0}, {"date": "2016-10-07", "close": 50.67, "volume": 1517813.0}, {"date": "2016-10-10", "close": 51.17, "volume": 835834.0}, {"date": "2016-10-11", "close": 50.0, "volume": 1407607.0}, {"date": "2016-10-12", "close": 50.52, "volume": 1722659.0}, {"date": "2016-10-13", "close": 50.32, "volume": 1275143.0}, {"date": "2016-10-14", "close": 49.4, "volume": 1841606.0}, {"date": "2016-10-17", "close": 49.76, "volume": 1342213.0}, {"date": "2016-10-18", "close": 50.53, "volume": 1206876.0}, {"date": "2016-10-19", "close": 50.07, "volume": 1076109.0}, {"date": "2016-10-20", "close": 49.35, "volume": 856848.0}, {"date": "2016-10-21", "close": 49.52, "volume": 814870.0}, {"date": "2016-10-24", "close": 49.86, "volume": 610457.0}, {"date": "2016-10-25", "close": 49.77, "volume": 1146822.0}, {"date": "2016-10-26", "close": 50.65, "volume": 978995.0}, {"date": "2016-10-27", "close": 50.67, "volume": 1057867.0}, {"date": "2016-10-28", "close": 52.11, "volume": 1880879.0}, {"date": "2016-10-31", "close": 51.99, "volume": 1165035.0}, {"date": "2016-11-01", "close": 51.89, "volume": 1759760.0}, {"date": "2016-11-02", "close": 51.49, "volume": 1794089.0}, {"date": "2016-11-03", "close": 51.79, "volume": 1984907.0}, {"date": "2016-11-04", "close": 44.8, "volume": 11166550.0}, {"date": "2016-11-07", "close": 44.86, "volume": 2812105.0}, {"date": "2016-11-08", "close": 44.58, "volume": 2448558.0}, {"date": "2016-11-09", "close": 49.11, "volume": 4687668.0}, {"date": "2016-11-10", "close": 50.4, "volume": 2829897.0}, {"date": "2016-11-11", "close": 49.13, "volume": 3580158.0}, {"date": "2016-11-14", "close": 51.51, "volume": 3605278.0}, {"date": "2016-11-15", "close": 51.92, "volume": 2407400.0}, {"date": "2016-11-16", "close": 50.8, "volume": 2593262.0}, {"date": "2016-11-17", "close": 51.28, "volume": 1353971.0}, {"date": "2016-11-18", "close": 51.34, "volume": 933296.0}, {"date": "2016-11-21", "close": 52.25, "volume": 1368485.0}, {"date": "2016-11-22", "close": 52.8, "volume": 1534661.0}, {"date": "2016-11-23", "close": 54.22, "volume": 2543176.0}, {"date": "2016-11-25", "close": 54.82, "volume": 1148022.0}, {"date": "2016-11-28", "close": 54.06, "volume": 1968066.0}, {"date": "2016-11-29", "close": 52.77, "volume": 1616865.0}, {"date": "2016-11-30", "close": 53.51, "volume": 2010068.0}, {"date": "2016-12-01", "close": 53.39, "volume": 2039325.0}, {"date": "2016-12-02", "close": 53.44, "volume": 1340828.0}, {"date": "2016-12-05", "close": 53.58, "volume": 1289046.0}, {"date": "2016-12-06", "close": 53.89, "volume": 1268998.0}, {"date": "2016-12-07", "close": 54.67, "volume": 1364516.0}, {"date": "2016-12-08", "close": 56.0, "volume": 2982478.0}, {"date": "2016-12-09", "close": 57.14, "volume": 1985593.0}, {"date": "2016-12-12", "close": 56.96, "volume": 1750139.0}, {"date": "2016-12-13", "close": 56.67, "volume": 1239257.0}, {"date": "2016-12-14", "close": 55.77, "volume": 1345755.0}, {"date": "2016-12-15", "close": 55.01, "volume": 1840147.0}, {"date": "2016-12-16", "close": 54.97, "volume": 2589689.0}, {"date": "2016-12-19", "close": 54.17, "volume": 1676747.0}, {"date": "2016-12-20", "close": 53.86, "volume": 3061739.0}, {"date": "2016-12-21", "close": 54.16, "volume": 1109953.0}, {"date": "2016-12-22", "close": 53.62, "volume": 942501.0}, {"date": "2016-12-23", "close": 53.51, "volume": 405565.0}, {"date": "2016-12-27", "close": 53.81, "volume": 649738.0}, {"date": "2016-12-28", "close": 53.01, "volume": 503802.0}, {"date": "2016-12-29", "close": 52.47, "volume": 626677.0}, {"date": "2016-12-30", "close": 52.52, "volume": 684771.0}, {"date": "2017-01-03", "close": 53.03, "volume": 1219363.0}, {"date": "2017-01-04", "close": 53.83, "volume": 973975.0}, {"date": "2017-01-05", "close": 53.68, "volume": 955252.0}, {"date": "2017-01-06", "close": 53.22, "volume": 823920.0}, {"date": "2017-01-09", "close": 52.42, "volume": 1346376.0}, {"date": "2017-01-10", "close": 53.08, "volume": 721882.0}, {"date": "2017-01-11", "close": 53.12, "volume": 747447.0}, {"date": "2017-01-12", "close": 53.56, "volume": 1430493.0}, {"date": "2017-01-13", "close": 54.22, "volume": 1326668.0}, {"date": "2017-01-17", "close": 52.55, "volume": 1447974.0}, {"date": "2017-01-18", "close": 52.98, "volume": 837859.0}, {"date": "2017-01-19", "close": 52.78, "volume": 923271.0}, {"date": "2017-01-20", "close": 52.79, "volume": 880600.0}, {"date": "2017-01-23", "close": 52.57, "volume": 778412.0}, {"date": "2017-01-24", "close": 54.77, "volume": 2150686.0}, {"date": "2017-01-25", "close": 56.84, "volume": 2762890.0}, {"date": "2017-01-26", "close": 56.74, "volume": 1333434.0}, {"date": "2017-01-27", "close": 56.63, "volume": 1022478.0}, {"date": "2017-01-30", "close": 56.16, "volume": 1063545.0}, {"date": "2017-01-31", "close": 55.5, "volume": 969970.0}, {"date": "2017-02-01", "close": 55.62, "volume": 818296.0}, {"date": "2017-02-02", "close": 55.02, "volume": 728123.0}, {"date": "2017-02-03", "close": 55.66, "volume": 950831.0}, {"date": "2017-02-06", "close": 55.34, "volume": 731451.0}, {"date": "2017-02-07", "close": 55.33, "volume": 859036.0}, {"date": "2017-02-08", "close": 54.62, "volume": 1088823.0}, {"date": "2017-02-09", "close": 55.37, "volume": 941790.0}, {"date": "2017-02-10", "close": 56.04, "volume": 1081427.0}, {"date": "2017-02-13", "close": 56.93, "volume": 1166001.0}, {"date": "2017-02-14", "close": 57.35, "volume": 1195605.0}, {"date": "2017-02-15", "close": 58.17, "volume": 1220402.0}, {"date": "2017-02-16", "close": 57.45, "volume": 1840819.0}, {"date": "2017-02-17", "close": 56.43, "volume": 2191413.0}, {"date": "2017-02-21", "close": 57.65, "volume": 1474472.0}, {"date": "2017-02-22", "close": 56.6, "volume": 1227944.0}, {"date": "2017-02-23", "close": 55.35, "volume": 1643808.0}, {"date": "2017-02-24", "close": 55.09, "volume": 1271114.0}, {"date": "2017-02-27", "close": 56.16, "volume": 1500381.0}, {"date": "2017-02-28", "close": 55.39, "volume": 1132096.0}, {"date": "2017-03-01", "close": 56.63, "volume": 1504726.0}, {"date": "2017-03-02", "close": 55.65, "volume": 1367583.0}, {"date": "2017-03-03", "close": 55.55, "volume": 804025.0}, {"date": "2017-03-06", "close": 55.04, "volume": 867054.0}, {"date": "2017-03-07", "close": 55.08, "volume": 1179923.0}, {"date": "2017-03-08", "close": 54.63, "volume": 999420.0}, {"date": "2017-03-09", "close": 53.52, "volume": 2035390.0}, {"date": "2017-03-10", "close": 54.7, "volume": 1108668.0}, {"date": "2017-03-13", "close": 54.7, "volume": 1036634.0}, {"date": "2017-03-14", "close": 54.09, "volume": 888510.0}, {"date": "2017-03-15", "close": 54.53, "volume": 1763320.0}, {"date": "2017-03-16", "close": 54.02, "volume": 918832.0}, {"date": "2017-03-17", "close": 53.61, "volume": 1257150.0}, {"date": "2017-03-20", "close": 53.27, "volume": 793463.0}, {"date": "2017-03-21", "close": 52.54, "volume": 1561924.0}, {"date": "2017-03-22", "close": 52.57, "volume": 1017337.0}, {"date": "2017-03-23", "close": 52.77, "volume": 1271904.0}, {"date": "2017-03-24", "close": 51.44, "volume": 1701873.0}, {"date": "2017-03-27", "close": 51.39, "volume": 1858981.0}, {"date": "2017-03-28", "close": 51.92, "volume": 1041330.0}, {"date": "2017-03-29", "close": 52.37, "volume": 1355545.0}, {"date": "2017-03-30", "close": 52.7, "volume": 830738.0}, {"date": "2017-03-31", "close": 52.62, "volume": 1432745.0}, {"date": "2017-04-03", "close": 51.82, "volume": 1300578.0}, {"date": "2017-04-04", "close": 51.97, "volume": 816260.0}, {"date": "2017-04-05", "close": 51.8, "volume": 1467415.0}, {"date": "2017-04-06", "close": 52.32, "volume": 703289.0}, {"date": "2017-04-07", "close": 51.9, "volume": 1014496.0}, {"date": "2017-04-10", "close": 52.73, "volume": 1026846.0}, {"date": "2017-04-11", "close": 52.74, "volume": 799566.0}, {"date": "2017-04-12", "close": 51.13, "volume": 1303929.0}, {"date": "2017-04-13", "close": 50.18, "volume": 2046516.0}, {"date": "2017-04-17", "close": 50.77, "volume": 1043664.0}, {"date": "2017-04-18", "close": 50.77, "volume": 765083.0}, {"date": "2017-04-19", "close": 50.66, "volume": 841796.0}, {"date": "2017-04-20", "close": 50.49, "volume": 1662072.0}, {"date": "2017-04-21", "close": 50.58, "volume": 1113020.0}, {"date": "2017-04-24", "close": 51.5, "volume": 985468.0}, {"date": "2017-04-25", "close": 52.11, "volume": 851769.0}, {"date": "2017-04-26", "close": 52.33, "volume": 913632.0}, {"date": "2017-04-27", "close": 52.33, "volume": 1139712.0}, {"date": "2017-04-28", "close": 51.32, "volume": 1491992.0}, {"date": "2017-05-01", "close": 51.2, "volume": 1071523.0}, {"date": "2017-05-02", "close": 51.79, "volume": 875989.0}, {"date": "2017-05-03", "close": 51.53, "volume": 1146846.0}, {"date": "2017-05-04", "close": 50.6, "volume": 1976101.0}, {"date": "2017-05-05", "close": 48.18, "volume": 6586650.0}, {"date": "2017-05-08", "close": 47.82, "volume": 2669706.0}, {"date": "2017-05-09", "close": 48.39, "volume": 1995450.0}, {"date": "2017-05-10", "close": 48.2, "volume": 1365759.0}, {"date": "2017-05-11", "close": 47.73, "volume": 1025603.0}, {"date": "2017-05-12", "close": 46.61, "volume": 1188929.0}, {"date": "2017-05-15", "close": 46.67, "volume": 993019.0}, {"date": "2017-05-16", "close": 46.62, "volume": 1076438.0}, {"date": "2017-05-17", "close": 45.73, "volume": 1911241.0}, {"date": "2017-05-18", "close": 45.47, "volume": 1783598.0}, {"date": "2017-05-19", "close": 45.85, "volume": 1344938.0}, {"date": "2017-05-22", "close": 45.85, "volume": 1024604.0}, {"date": "2017-05-23", "close": 46.08, "volume": 668780.0}, {"date": "2017-05-24", "close": 45.97, "volume": 1212320.0}, {"date": "2017-05-25", "close": 45.31, "volume": 1072089.0}, {"date": "2017-05-26", "close": 44.98, "volume": 1267832.0}, {"date": "2017-05-30", "close": 45.03, "volume": 790184.0}, {"date": "2017-05-31", "close": 44.86, "volume": 1547358.0}, {"date": "2017-06-01", "close": 46.19, "volume": 1817411.0}, {"date": "2017-06-02", "close": 45.56, "volume": 992804.0}, {"date": "2017-06-05", "close": 44.94, "volume": 1194384.0}, {"date": "2017-06-06", "close": 45.09, "volume": 946982.0}, {"date": "2017-06-07", "close": 44.41, "volume": 1418976.0}, {"date": "2017-06-08", "close": 45.22, "volume": 863411.0}, {"date": "2017-06-09", "close": 46.35, "volume": 1611388.0}, {"date": "2017-06-12", "close": 46.8, "volume": 1689168.0}, {"date": "2017-06-13", "close": 46.81, "volume": 1094165.0}, {"date": "2017-06-14", "close": 46.16, "volume": 1270411.0}, {"date": "2017-06-15", "close": 44.69, "volume": 1846343.0}, {"date": "2017-06-16", "close": 45.04, "volume": 1602095.0}, {"date": "2017-06-19", "close": 45.39, "volume": 760896.0}, {"date": "2017-06-20", "close": 44.78, "volume": 854377.0}, {"date": "2017-06-21", "close": 43.77, "volume": 988616.0}, {"date": "2017-06-22", "close": 43.99, "volume": 1170212.0}, {"date": "2017-06-23", "close": 44.0, "volume": 1937908.0}, {"date": "2017-06-26", "close": 44.54, "volume": 767591.0}, {"date": "2017-06-27", "close": 44.99, "volume": 910113.0}, {"date": "2017-06-28", "close": 45.37, "volume": 1079947.0}, {"date": "2017-06-29", "close": 45.07, "volume": 830968.0}, {"date": "2017-06-30", "close": 45.78, "volume": 1052878.0}, {"date": "2017-07-03", "close": 46.55, "volume": 691838.0}, {"date": "2017-07-05", "close": 46.25, "volume": 2729279.0}, {"date": "2017-07-06", "close": 45.21, "volume": 1224224.0}, {"date": "2017-07-07", "close": 45.34, "volume": 1243550.0}, {"date": "2017-07-10", "close": 45.37, "volume": 919336.0}, {"date": "2017-07-11", "close": 45.27, "volume": 1108060.0}, {"date": "2017-07-12", "close": 45.48, "volume": 1020350.0}, {"date": "2017-07-13", "close": 45.22, "volume": 1674774.0}, {"date": "2017-07-14", "close": 45.16, "volume": 894959.0}, {"date": "2017-07-17", "close": 45.42, "volume": 1397295.0}, {"date": "2017-07-18", "close": 44.8, "volume": 1148169.0}, {"date": "2017-07-19", "close": 45.47, "volume": 2649047.0}, {"date": "2017-07-20", "close": 45.16, "volume": 872621.0}, {"date": "2017-07-21", "close": 45.01, "volume": 1570034.0}, {"date": "2017-07-24", "close": 44.72, "volume": 916292.0}, {"date": "2017-07-25", "close": 45.68, "volume": 1512654.0}, {"date": "2017-07-26", "close": 45.36, "volume": 864491.0}, {"date": "2017-07-27", "close": 45.52, "volume": 997786.0}, {"date": "2017-07-28", "close": 44.58, "volume": 1395576.0}, {"date": "2017-07-31", "close": 43.43, "volume": 4407883.0}, {"date": "2017-08-01", "close": 43.89, "volume": 1681240.0}, {"date": "2017-08-02", "close": 43.84, "volume": 1468351.0}, {"date": "2017-08-03", "close": 43.86, "volume": 1852346.0}, {"date": "2017-08-04", "close": 40.06, "volume": 8166538.0}, {"date": "2017-08-07", "close": 39.18, "volume": 3167398.0}, {"date": "2017-08-08", "close": 39.19, "volume": 2721634.0}, {"date": "2017-08-09", "close": 39.15, "volume": 2792670.0}, {"date": "2017-08-10", "close": 38.81, "volume": 2595469.0}, {"date": "2017-08-11", "close": 39.07, "volume": 1663589.0}, {"date": "2017-08-14", "close": 39.28, "volume": 1632856.0}, {"date": "2017-08-15", "close": 38.65, "volume": 2243704.0}, {"date": "2017-08-16", "close": 38.44, "volume": 1512311.0}, {"date": "2017-08-17", "close": 37.77, "volume": 1522146.0}, {"date": "2017-08-18", "close": 37.67, "volume": 1722442.0}, {"date": "2017-08-21", "close": 37.23, "volume": 2313964.0}, {"date": "2017-08-22", "close": 37.62, "volume": 1994727.0}, {"date": "2017-08-23", "close": 37.58, "volume": 903097.0}, {"date": "2017-08-24", "close": 37.44, "volume": 1483752.0}, {"date": "2017-08-25", "close": 37.77, "volume": 1071166.0}, {"date": "2017-08-28", "close": 37.7, "volume": 1997038.0}, {"date": "2017-08-29", "close": 38.25, "volume": 1606572.0}, {"date": "2017-08-30", "close": 38.63, "volume": 2182566.0}, {"date": "2017-08-31", "close": 38.57, "volume": 2484837.0}, {"date": "2017-09-01", "close": 38.61, "volume": 1640261.0}, {"date": "2017-09-05", "close": 38.35, "volume": 1147997.0}, {"date": "2017-09-06", "close": 38.62, "volume": 1095027.0}, {"date": "2017-09-07", "close": 38.96, "volume": 1934429.0}, {"date": "2017-09-08", "close": 39.1, "volume": 1108275.0}, {"date": "2017-09-11", "close": 39.34, "volume": 804499.0}, {"date": "2017-09-12", "close": 40.0, "volume": 1160208.0}, {"date": "2017-09-13", "close": 40.14, "volume": 828444.0}, {"date": "2017-09-14", "close": 40.4, "volume": 1089503.0}, {"date": "2017-09-15", "close": 40.43, "volume": 1472556.0}, {"date": "2017-09-18", "close": 40.2, "volume": 1323352.0}, {"date": "2017-09-19", "close": 40.49, "volume": 937366.0}, {"date": "2017-09-20", "close": 40.98, "volume": 1152637.0}, {"date": "2017-09-21", "close": 41.1, "volume": 1879160.0}, {"date": "2017-09-22", "close": 40.93, "volume": 1932260.0}, {"date": "2017-09-25", "close": 41.61, "volume": 1257769.0}, {"date": "2017-09-26", "close": 41.84, "volume": 1174577.0}, {"date": "2017-09-27", "close": 42.1, "volume": 1300748.0}, {"date": "2017-09-28", "close": 42.14, "volume": 1450793.0}, {"date": "2017-09-29", "close": 42.1, "volume": 1637099.0}, {"date": "2017-10-02", "close": 43.06, "volume": 1669819.0}, {"date": "2017-10-03", "close": 42.81, "volume": 1515981.0}, {"date": "2017-10-04", "close": 42.95, "volume": 2503827.0}, {"date": "2017-10-05", "close": 43.1, "volume": 1322557.0}, {"date": "2017-10-06", "close": 42.92, "volume": 1477209.0}, {"date": "2017-10-09", "close": 42.59, "volume": 1311451.0}, {"date": "2017-10-10", "close": 42.55, "volume": 888998.0}, {"date": "2017-10-11", "close": 42.61, "volume": 2304968.0}, {"date": "2017-10-12", "close": 42.61, "volume": 758045.0}, {"date": "2017-10-13", "close": 42.61, "volume": 736051.0}, {"date": "2017-10-16", "close": 42.57, "volume": 1102859.0}, {"date": "2017-10-17", "close": 42.54, "volume": 1341681.0}, {"date": "2017-10-18", "close": 42.55, "volume": 965633.0}, {"date": "2017-10-19", "close": 43.06, "volume": 1577325.0}, {"date": "2017-10-20", "close": 43.19, "volume": 1142758.0}, {"date": "2017-10-23", "close": 42.58, "volume": 1898983.0}, {"date": "2017-10-24", "close": 42.72, "volume": 1200355.0}, {"date": "2017-10-25", "close": 42.5, "volume": 1398583.0}, {"date": "2017-10-26", "close": 42.69, "volume": 716612.0}, {"date": "2017-10-27", "close": 42.74, "volume": 836846.0}, {"date": "2017-10-30", "close": 42.99, "volume": 1347420.0}, {"date": "2017-10-31", "close": 43.09, "volume": 1435883.0}, {"date": "2017-11-01", "close": 43.94, "volume": 2118948.0}, {"date": "2017-11-02", "close": 44.46, "volume": 2242513.0}, {"date": "2017-11-03", "close": 46.86, "volume": 2725777.0}, {"date": "2017-11-06", "close": 48.57, "volume": 2488873.0}, {"date": "2017-11-07", "close": 48.08, "volume": 1661624.0}, {"date": "2017-11-08", "close": 47.62, "volume": 1841272.0}, {"date": "2017-11-09", "close": 47.05, "volume": 1664742.0}, {"date": "2017-11-10", "close": 47.04, "volume": 895273.0}, {"date": "2017-11-13", "close": 46.68, "volume": 1200864.0}, {"date": "2017-11-14", "close": 45.66, "volume": 1235561.0}, {"date": "2017-11-15", "close": 45.27, "volume": 1162569.0}, {"date": "2017-11-16", "close": 46.42, "volume": 3327058.0}, {"date": "2017-11-17", "close": 46.7, "volume": 1337210.0}, {"date": "2017-11-20", "close": 46.78, "volume": 1322080.0}, {"date": "2017-11-21", "close": 47.56, "volume": 1411139.0}, {"date": "2017-11-22", "close": 47.26, "volume": 2030082.0}, {"date": "2017-11-24", "close": 46.89, "volume": 601107.0}, {"date": "2017-11-27", "close": 46.93, "volume": 1008515.0}, {"date": "2017-11-28", "close": 47.64, "volume": 1847909.0}, {"date": "2017-11-29", "close": 48.2, "volume": 1280800.0}, {"date": "2017-11-30", "close": 48.41, "volume": 1429379.0}, {"date": "2017-12-01", "close": 48.67, "volume": 1100914.0}, {"date": "2017-12-04", "close": 49.39, "volume": 1952685.0}, {"date": "2017-12-05", "close": 48.86, "volume": 1303721.0}, {"date": "2017-12-06", "close": 49.15, "volume": 1020233.0}, {"date": "2017-12-07", "close": 49.54, "volume": 1105131.0}, {"date": "2017-12-08", "close": 50.38, "volume": 972203.0}, {"date": "2017-12-11", "close": 50.13, "volume": 1401633.0}, {"date": "2017-12-12", "close": 50.43, "volume": 966768.0}, {"date": "2017-12-13", "close": 50.03, "volume": 1091986.0}, {"date": "2017-12-14", "close": 49.87, "volume": 1201631.0}, {"date": "2017-12-15", "close": 50.45, "volume": 1988083.0}, {"date": "2017-12-18", "close": 50.84, "volume": 852654.0}, {"date": "2017-12-19", "close": 50.62, "volume": 1123511.0}, {"date": "2017-12-20", "close": 50.9, "volume": 834502.0}, {"date": "2017-12-21", "close": 51.26, "volume": 1247996.0}, {"date": "2017-12-22", "close": 51.07, "volume": 479478.0}, {"date": "2017-12-26", "close": 51.45, "volume": 601366.0}, {"date": "2017-12-27", "close": 51.45, "volume": 793089.0}, {"date": "2017-12-28", "close": 51.76, "volume": 484286.0}, {"date": "2017-12-29", "close": 51.65, "volume": 1063712.0}, {"date": "2018-01-02", "close": 52.33, "volume": 1017553.0}, {"date": "2018-01-03", "close": 53.1, "volume": 1200021.0}, {"date": "2018-01-04", "close": 53.26, "volume": 833135.0}, {"date": "2018-01-05", "close": 53.41, "volume": 973700.0}, {"date": "2018-01-08", "close": 53.78, "volume": 1148890.0}, {"date": "2018-01-09", "close": 53.81, "volume": 939288.0}, {"date": "2018-01-10", "close": 54.06, "volume": 1176057.0}, {"date": "2018-01-11", "close": 56.15, "volume": 1691531.0}, {"date": "2018-01-12", "close": 57.07, "volume": 2108958.0}, {"date": "2018-01-16", "close": 58.03, "volume": 1868737.0}, {"date": "2018-01-17", "close": 58.13, "volume": 1482260.0}, {"date": "2018-01-18", "close": 60.06, "volume": 2508134.0}, {"date": "2018-01-19", "close": 60.43, "volume": 1767915.0}, {"date": "2018-01-22", "close": 61.29, "volume": 2404330.0}, {"date": "2018-01-23", "close": 61.46, "volume": 1981341.0}, {"date": "2018-01-24", "close": 61.28, "volume": 2799838.0}, {"date": "2018-01-25", "close": 61.22, "volume": 1482684.0}, {"date": "2018-01-26", "close": 61.53, "volume": 953916.0}, {"date": "2018-01-29", "close": 61.61, "volume": 941338.0}, {"date": "2018-01-30", "close": 60.37, "volume": 1245381.0}, {"date": "2018-01-31", "close": 60.7, "volume": 1128746.0}, {"date": "2018-02-01", "close": 60.44, "volume": 1004841.0}, {"date": "2018-02-02", "close": 58.79, "volume": 2243326.0}, {"date": "2018-02-05", "close": 56.25, "volume": 2415083.0}, {"date": "2018-02-06", "close": 57.16, "volume": 2461816.0}, {"date": "2018-02-07", "close": 57.04, "volume": 1465541.0}, {"date": "2018-02-08", "close": 55.31, "volume": 2284466.0}, {"date": "2018-02-09", "close": 55.01, "volume": 1950542.0}, {"date": "2018-02-12", "close": 56.31, "volume": 1548987.0}, {"date": "2018-02-13", "close": 55.82, "volume": 1631667.0}, {"date": "2018-02-14", "close": 57.37, "volume": 1069105.0}, {"date": "2018-02-15", "close": 57.85, "volume": 885514.0}, {"date": "2018-02-16", "close": 57.63, "volume": 1368501.0}, {"date": "2018-02-20", "close": 58.04, "volume": 1928966.0}, {"date": "2018-02-21", "close": 57.43, "volume": 3068216.0}, {"date": "2018-02-22", "close": 58.11, "volume": 1688324.0}, {"date": "2018-02-23", "close": 58.15, "volume": 1287372.0}, {"date": "2018-02-26", "close": 58.58, "volume": 1141538.0}, {"date": "2018-02-27", "close": 57.8, "volume": 1296465.0}, {"date": "2018-02-28", "close": 56.9, "volume": 1599940.0}, {"date": "2018-03-01", "close": 55.78, "volume": 1615058.0}, {"date": "2018-03-02", "close": 56.59, "volume": 1230304.0}, {"date": "2018-03-05", "close": 57.06, "volume": 1054697.0}, {"date": "2018-03-06", "close": 57.57, "volume": 1180877.0}, {"date": "2018-03-07", "close": 57.66, "volume": 1343056.0}, {"date": "2018-03-08", "close": 57.17, "volume": 1409256.0}, {"date": "2018-03-09", "close": 58.52, "volume": 975156.0}, {"date": "2018-03-12", "close": 58.28, "volume": 987683.0}, {"date": "2018-03-13", "close": 57.83, "volume": 583217.0}, {"date": "2018-03-14", "close": 57.5, "volume": 657565.0}, {"date": "2018-03-15", "close": 57.31, "volume": 864736.0}, {"date": "2018-03-16", "close": 57.64, "volume": 1592789.0}, {"date": "2018-03-19", "close": 56.84, "volume": 957321.0}, {"date": "2018-03-20", "close": 57.18, "volume": 613463.0}, {"date": "2018-03-21", "close": 58.3, "volume": 1088234.0}, {"date": "2018-03-22", "close": 55.9, "volume": 1264819.0}, {"date": "2018-03-23", "close": 54.85, "volume": 1120997.0}, {"date": "2018-03-26", "close": 56.32, "volume": 891092.0}, {"date": "2018-03-27", "close": 55.76, "volume": 938066.0}, {"date": "2018-03-28", "close": 55.85, "volume": 728004.0}, {"date": "2018-03-29", "close": 57.22, "volume": 1137126.0}, {"date": "2018-04-02", "close": 55.97, "volume": 1025857.0}, {"date": "2018-04-03", "close": 57.26, "volume": 762408.0}, {"date": "2018-04-04", "close": 58.03, "volume": 866863.0}, {"date": "2018-04-05", "close": 58.54, "volume": 795635.0}, {"date": "2018-04-06", "close": 56.72, "volume": 1065295.0}, {"date": "2018-04-09", "close": 56.9, "volume": 600946.0}, {"date": "2018-04-10", "close": 58.56, "volume": 752249.0}, {"date": "2018-04-11", "close": 58.77, "volume": 701361.0}, {"date": "2018-04-12", "close": 58.62, "volume": 1978484.0}, {"date": "2018-04-13", "close": 57.92, "volume": 1105169.0}, {"date": "2018-04-16", "close": 57.96, "volume": 1110884.0}, {"date": "2018-04-17", "close": 58.67, "volume": 940295.0}, {"date": "2018-04-18", "close": 59.39, "volume": 1343905.0}, {"date": "2018-04-19", "close": 59.15, "volume": 655381.0}, {"date": "2018-04-20", "close": 58.58, "volume": 1661491.0}, {"date": "2018-04-23", "close": 61.48, "volume": 2211777.0}, {"date": "2018-04-24", "close": 59.73, "volume": 1828008.0}, {"date": "2018-04-25", "close": 59.64, "volume": 1304600.0}, {"date": "2018-04-26", "close": 59.46, "volume": 1058893.0}, {"date": "2018-04-27", "close": 60.22, "volume": 1292694.0}, {"date": "2018-04-30", "close": 58.95, "volume": 1053228.0}, {"date": "2018-05-01", "close": 59.04, "volume": 875776.0}, {"date": "2018-05-02", "close": 58.74, "volume": 1302210.0}, {"date": "2018-05-03", "close": 58.99, "volume": 1216821.0}, {"date": "2018-05-04", "close": 45.76, "volume": 12388710.0}, {"date": "2018-05-07", "close": 44.49, "volume": 5901628.0}, {"date": "2018-05-08", "close": 44.67, "volume": 3153969.0}, {"date": "2018-05-09", "close": 45.42, "volume": 3478220.0}, {"date": "2018-05-10", "close": 46.36, "volume": 2115988.0}, {"date": "2018-05-11", "close": 46.55, "volume": 1625413.0}, {"date": "2018-05-14", "close": 46.84, "volume": 1609852.0}, {"date": "2018-05-15", "close": 48.48, "volume": 3374060.0}, {"date": "2018-05-16", "close": 49.25, "volume": 2696234.0}, {"date": "2018-05-17", "close": 49.78, "volume": 2505214.0}, {"date": "2018-05-18", "close": 49.9, "volume": 2369474.0}, {"date": "2018-05-21", "close": 50.12, "volume": 1316605.0}, {"date": "2018-05-22", "close": 50.13, "volume": 1479804.0}, {"date": "2018-05-23", "close": 49.02, "volume": 2151516.0}, {"date": "2018-05-24", "close": 48.75, "volume": 1484480.0}, {"date": "2018-05-25", "close": 48.53, "volume": 1102959.0}, {"date": "2018-05-29", "close": 48.39, "volume": 1225640.0}, {"date": "2018-05-30", "close": 49.56, "volume": 1091411.0}, {"date": "2018-05-31", "close": 48.74, "volume": 1871902.0}, {"date": "2018-06-01", "close": 49.0, "volume": 1675663.0}, {"date": "2018-06-04", "close": 48.77, "volume": 973208.0}, {"date": "2018-06-05", "close": 49.11, "volume": 1899788.0}, {"date": "2018-06-06", "close": 49.61, "volume": 1727655.0}, {"date": "2018-06-07", "close": 49.67, "volume": 1054186.0}, {"date": "2018-06-08", "close": 50.34, "volume": 780439.0}, {"date": "2018-06-11", "close": 50.33, "volume": 836277.0}, {"date": "2018-06-12", "close": 49.82, "volume": 1006088.0}, {"date": "2018-06-13", "close": 49.44, "volume": 1316230.0}, {"date": "2018-06-14", "close": 48.89, "volume": 1384894.0}, {"date": "2018-06-15", "close": 48.68, "volume": 2329132.0}, {"date": "2018-06-18", "close": 49.71, "volume": 1373886.0}, {"date": "2018-06-19", "close": 49.21, "volume": 721424.0}, {"date": "2018-06-20", "close": 49.69, "volume": 714890.0}, {"date": "2018-06-21", "close": 48.69, "volume": 923147.0}, {"date": "2018-06-22", "close": 49.52, "volume": 1251886.0}, {"date": "2018-06-25", "close": 48.5, "volume": 751851.0}, {"date": "2018-06-26", "close": 48.72, "volume": 969112.0}, {"date": "2018-06-27", "close": 48.48, "volume": 1007593.0}, {"date": "2018-06-28", "close": 48.2, "volume": 1519268.0}, {"date": "2018-06-29", "close": 48.78, "volume": 807481.0}, {"date": "2018-07-02", "close": 48.59, "volume": 883364.0}, {"date": "2018-07-03", "close": 48.41, "volume": 417250.0}, {"date": "2018-07-05", "close": 48.73, "volume": 964496.0}, {"date": "2018-07-06", "close": 49.05, "volume": 803031.0}, {"date": "2018-07-09", "close": 49.69, "volume": 1098897.0}, {"date": "2018-07-10", "close": 49.76, "volume": 918315.0}, {"date": "2018-07-11", "close": 48.84, "volume": 647402.0}, {"date": "2018-07-12", "close": 48.89, "volume": 589250.0}, {"date": "2018-07-13", "close": 49.45, "volume": 1146500.0}, {"date": "2018-07-16", "close": 48.09, "volume": 1448562.0}, {"date": "2018-07-17", "close": 48.39, "volume": 1128361.0}, {"date": "2018-07-18", "close": 49.1, "volume": 857111.0}, {"date": "2018-07-19", "close": 49.32, "volume": 655516.0}, {"date": "2018-07-20", "close": 48.92, "volume": 673830.0}, {"date": "2018-07-23", "close": 48.74, "volume": 582051.0}, {"date": "2018-07-24", "close": 49.59, "volume": 1239564.0}, {"date": "2018-07-25", "close": 50.41, "volume": 1280968.0}, {"date": "2018-07-26", "close": 50.59, "volume": 1742293.0}, {"date": "2018-07-27", "close": 50.4, "volume": 1032053.0}, {"date": "2018-07-30", "close": 50.71, "volume": 733390.0}, {"date": "2018-07-31", "close": 51.25, "volume": 998625.0}, {"date": "2018-08-01", "close": 51.09, "volume": 1424335.0}, {"date": "2018-08-02", "close": 51.7, "volume": 1668412.0}, {"date": "2018-08-03", "close": 55.65, "volume": 2789187.0}, {"date": "2018-08-06", "close": 56.29, "volume": 2182998.0}, {"date": "2018-08-07", "close": 56.35, "volume": 1530068.0}, {"date": "2018-08-08", "close": 56.33, "volume": 780316.0}, {"date": "2018-08-09", "close": 56.14, "volume": 916170.0}, {"date": "2018-08-10", "close": 55.66, "volume": 630495.0}, {"date": "2018-08-13", "close": 55.42, "volume": 1239759.0}, {"date": "2018-08-14", "close": 56.28, "volume": 1059174.0}, {"date": "2018-08-15", "close": 55.22, "volume": 1189633.0}, {"date": "2018-08-16", "close": 55.86, "volume": 830638.0}, {"date": "2018-08-17", "close": 56.82, "volume": 1152759.0}, {"date": "2018-08-20", "close": 57.0, "volume": 1193470.0}, {"date": "2018-08-21", "close": 57.62, "volume": 1221613.0}, {"date": "2018-08-22", "close": 57.51, "volume": 1030222.0}, {"date": "2018-08-23", "close": 57.56, "volume": 542655.0}, {"date": "2018-08-24", "close": 57.7, "volume": 964169.0}, {"date": "2018-08-27", "close": 58.63, "volume": 1020454.0}, {"date": "2018-08-28", "close": 58.28, "volume": 1034305.0}, {"date": "2018-08-29", "close": 58.33, "volume": 848032.0}, {"date": "2018-08-30", "close": 57.75, "volume": 686669.0}, {"date": "2018-08-31", "close": 57.41, "volume": 1178228.0}, {"date": "2018-09-04", "close": 56.55, "volume": 1416198.0}, {"date": "2018-09-05", "close": 56.92, "volume": 1222541.0}, {"date": "2018-09-06", "close": 56.38, "volume": 1237233.0}, {"date": "2018-09-07", "close": 56.11, "volume": 844228.0}, {"date": "2018-09-10", "close": 56.97, "volume": 1009909.0}, {"date": "2018-09-11", "close": 57.15, "volume": 785396.0}, {"date": "2018-09-12", "close": 57.62, "volume": 559330.0}, {"date": "2018-09-13", "close": 57.45, "volume": 738857.0}, {"date": "2018-09-14", "close": 57.84, "volume": 731489.0}, {"date": "2018-09-17", "close": 57.63, "volume": 673500.0}, {"date": "2018-09-18", "close": 58.57, "volume": 801580.0}, {"date": "2018-09-19", "close": 58.9, "volume": 1109202.0}, {"date": "2018-09-20", "close": 59.0, "volume": 769942.0}, {"date": "2018-09-21", "close": 59.43, "volume": 1170158.0}, {"date": "2018-09-24", "close": 59.06, "volume": 658417.0}, {"date": "2018-09-25", "close": 58.62, "volume": 675113.0}, {"date": "2018-09-26", "close": 58.15, "volume": 645603.0}, {"date": "2018-09-27", "close": 58.37, "volume": 646328.0}, {"date": "2018-09-28", "close": 58.1, "volume": 2066655.0}, {"date": "2018-10-01", "close": 58.61, "volume": 1757142.0}, {"date": "2018-10-02", "close": 60.25, "volume": 1552361.0}, {"date": "2018-10-03", "close": 59.54, "volume": 1383722.0}, {"date": "2018-10-04", "close": 59.11, "volume": 1063810.0}, {"date": "2018-10-05", "close": 58.72, "volume": 778299.0}, {"date": "2018-10-08", "close": 59.33, "volume": 2154785.0}, {"date": "2018-10-09", "close": 58.71, "volume": 1302919.0}, {"date": "2018-10-10", "close": 56.22, "volume": 1471038.0}, {"date": "2018-10-11", "close": 46.53, "volume": 6787874.0}, {"date": "2018-10-12", "close": 46.71, "volume": 3446811.0}, {"date": "2018-10-15", "close": 45.23, "volume": 2134876.0}, {"date": "2018-10-16", "close": 46.87, "volume": 1812542.0}, {"date": "2018-10-17", "close": 46.74, "volume": 1705757.0}, {"date": "2018-10-18", "close": 46.79, "volume": 2071168.0}, {"date": "2018-10-19", "close": 46.66, "volume": 1915980.0}, {"date": "2018-10-22", "close": 46.22, "volume": 1492265.0}, {"date": "2018-10-23", "close": 44.98, "volume": 1286562.0}, {"date": "2018-10-24", "close": 42.61, "volume": 1919302.0}, {"date": "2018-10-25", "close": 43.61, "volume": 1328135.0}, {"date": "2018-10-26", "close": 44.16, "volume": 2301144.0}, {"date": "2018-10-29", "close": 43.4, "volume": 2852990.0}, {"date": "2018-10-30", "close": 44.53, "volume": 1543307.0}, {"date": "2018-10-31", "close": 43.86, "volume": 2212265.0}, {"date": "2018-11-01", "close": 44.83, "volume": 1912679.0}, {"date": "2018-11-02", "close": 45.97, "volume": 3005319.0}, {"date": "2018-11-05", "close": 47.33, "volume": 3346821.0}, {"date": "2018-11-06", "close": 48.17, "volume": 1787169.0}, {"date": "2018-11-07", "close": 49.21, "volume": 1589361.0}, {"date": "2018-11-08", "close": 48.23, "volume": 1008452.0}, {"date": "2018-11-09", "close": 46.6, "volume": 2062538.0}, {"date": "2018-11-12", "close": 45.02, "volume": 1754280.0}, {"date": "2018-11-13", "close": 44.5, "volume": 1722914.0}, {"date": "2018-11-14", "close": 44.75, "volume": 2081557.0}, {"date": "2018-11-15", "close": 45.77, "volume": 3188947.0}, {"date": "2018-11-16", "close": 44.67, "volume": 2914434.0}, {"date": "2018-11-19", "close": 43.65, "volume": 2332687.0}, {"date": "2018-11-20", "close": 41.4, "volume": 2997901.0}, {"date": "2018-11-21", "close": 41.66, "volume": 1620759.0}, {"date": "2018-11-23", "close": 40.21, "volume": 842776.0}, {"date": "2018-11-26", "close": 41.22, "volume": 1933457.0}, {"date": "2018-11-27", "close": 40.71, "volume": 1385281.0}, {"date": "2018-11-28", "close": 41.8, "volume": 2000949.0}, {"date": "2018-11-29", "close": 41.08, "volume": 1325695.0}, {"date": "2018-11-30", "close": 40.93, "volume": 2661283.0}, {"date": "2018-12-03", "close": 41.36, "volume": 1760026.0}, {"date": "2018-12-04", "close": 38.76, "volume": 2087783.0}, {"date": "2018-12-06", "close": 37.34, "volume": 3351233.0}, {"date": "2018-12-07", "close": 36.53, "volume": 3086296.0}, {"date": "2018-12-10", "close": 35.71, "volume": 1981681.0}, {"date": "2018-12-11", "close": 33.8, "volume": 4916055.0}, {"date": "2018-12-12", "close": 34.11, "volume": 2839759.0}, {"date": "2018-12-13", "close": 33.53, "volume": 2587321.0}, {"date": "2018-12-14", "close": 32.9, "volume": 1641084.0}, {"date": "2018-12-17", "close": 32.58, "volume": 1966575.0}, {"date": "2018-12-18", "close": 32.38, "volume": 2025446.0}, {"date": "2018-12-19", "close": 31.94, "volume": 2520732.0}, {"date": "2018-12-20", "close": 31.05, "volume": 1869878.0}, {"date": "2018-12-21", "close": 30.23, "volume": 3877810.0}, {"date": "2018-12-24", "close": 29.99, "volume": 1197564.0}, {"date": "2018-12-26", "close": 32.31, "volume": 2420917.0}, {"date": "2018-12-27", "close": 32.15, "volume": 2434982.0}, {"date": "2018-12-28", "close": 31.83, "volume": 2152032.0}, {"date": "2018-12-31", "close": 32.2, "volume": 1780061.0}, {"date": "2019-01-02", "close": 32.94, "volume": 1485602.0}, {"date": "2019-01-03", "close": 32.37, "volume": 2067778.0}, {"date": "2019-01-04", "close": 34.12, "volume": 2432432.0}, {"date": "2019-01-07", "close": 34.91, "volume": 2197174.0}, {"date": "2019-01-08", "close": 35.29, "volume": 1472247.0}, {"date": "2019-01-09", "close": 35.8, "volume": 1711951.0}, {"date": "2019-01-10", "close": 36.12, "volume": 1328060.0}, {"date": "2019-01-11", "close": 36.64, "volume": 2968782.0}, {"date": "2019-01-14", "close": 36.69, "volume": 2136547.0}, {"date": "2019-01-15", "close": 36.5, "volume": 1056497.0}, {"date": "2019-01-16", "close": 36.44, "volume": 945093.0}, {"date": "2019-01-17", "close": 37.35, "volume": 999540.0}, {"date": "2019-01-18", "close": 38.53, "volume": 1961038.0}, {"date": "2019-01-22", "close": 37.0, "volume": 2175606.0}, {"date": "2019-01-23", "close": 36.49, "volume": 1045016.0}, {"date": "2019-01-24", "close": 36.82, "volume": 1571038.0}, {"date": "2019-01-25", "close": 37.32, "volume": 1573878.0}, {"date": "2019-01-28", "close": 36.43, "volume": 2661000.0}, {"date": "2019-01-29", "close": 36.24, "volume": 1923447.0}, {"date": "2019-01-30", "close": 36.27, "volume": 2599149.0}, {"date": "2019-01-31", "close": 36.57, "volume": 2328744.0}, {"date": "2019-02-01", "close": 36.32, "volume": 1063595.0}, {"date": "2019-02-04", "close": 36.2, "volume": 1805759.0}, {"date": "2019-02-05", "close": 35.73, "volume": 2865134.0}, {"date": "2019-02-06", "close": 36.17, "volume": 1897653.0}, {"date": "2019-02-07", "close": 34.76, "volume": 1699926.0}, {"date": "2019-02-08", "close": 34.48, "volume": 2371053.0}, {"date": "2019-02-11", "close": 34.4, "volume": 1606674.0}, {"date": "2019-02-12", "close": 36.64, "volume": 3032155.0}, {"date": "2019-02-13", "close": 36.12, "volume": 2146410.0}, {"date": "2019-02-14", "close": 35.69, "volume": 1895701.0}, {"date": "2019-02-15", "close": 36.31, "volume": 2055596.0}, {"date": "2019-02-19", "close": 37.0, "volume": 1858118.0}, {"date": "2019-02-20", "close": 37.7, "volume": 3509771.0}, {"date": "2019-02-21", "close": 37.82, "volume": 2904803.0}, {"date": "2019-02-22", "close": 38.39, "volume": 3689238.0}, {"date": "2019-02-25", "close": 37.96, "volume": 2874964.0}, {"date": "2019-02-26", "close": 38.3, "volume": 1885298.0}, {"date": "2019-02-27", "close": 38.4, "volume": 1572056.0}, {"date": "2019-02-28", "close": 37.6, "volume": 1393429.0}, {"date": "2019-03-01", "close": 37.44, "volume": 1625677.0}, {"date": "2019-03-04", "close": 37.68, "volume": 1708388.0}, {"date": "2019-03-05", "close": 37.43, "volume": 1240470.0}, {"date": "2019-03-06", "close": 36.8, "volume": 1134776.0}, {"date": "2019-03-07", "close": 36.37, "volume": 1376296.0}, {"date": "2019-03-08", "close": 36.52, "volume": 1648289.0}, {"date": "2019-03-11", "close": 37.18, "volume": 1294774.0}, {"date": "2019-03-12", "close": 37.28, "volume": 1428428.0}, {"date": "2019-03-13", "close": 37.8, "volume": 1350226.0}, {"date": "2019-03-14", "close": 37.58, "volume": 1024524.0}, {"date": "2019-03-15", "close": 37.74, "volume": 1792340.0}, {"date": "2019-03-18", "close": 38.1, "volume": 1045819.0}, {"date": "2019-03-19", "close": 37.69, "volume": 1507568.0}, {"date": "2019-03-20", "close": 37.1, "volume": 874742.0}, {"date": "2019-03-21", "close": 37.54, "volume": 858327.0}, {"date": "2019-03-22", "close": 35.59, "volume": 1054620.0}, {"date": "2019-03-25", "close": 35.49, "volume": 1016179.0}, {"date": "2019-03-26", "close": 35.96, "volume": 1414188.0}, {"date": "2019-03-27", "close": 36.06, "volume": 1211569.0}, {"date": "2019-03-28", "close": 36.68, "volume": 1046723.0}, {"date": "2019-03-29", "close": 36.8, "volume": 1198188.0}, {"date": "2019-04-01", "close": 38.64, "volume": 1746151.0}, {"date": "2019-04-02", "close": 38.5, "volume": 1267176.0}, {"date": "2019-04-03", "close": 38.94, "volume": 1501727.0}, {"date": "2019-04-04", "close": 39.89, "volume": 1910199.0}, {"date": "2019-04-05", "close": 40.53, "volume": 1747763.0}, {"date": "2019-04-08", "close": 40.23, "volume": 926380.0}, {"date": "2019-04-09", "close": 39.21, "volume": 807101.0}, {"date": "2019-04-10", "close": 39.74, "volume": 941820.0}, {"date": "2019-04-11", "close": 40.87, "volume": 1380129.0}, {"date": "2019-04-12", "close": 41.18, "volume": 793302.0}, {"date": "2019-04-15", "close": 40.51, "volume": 1422074.0}, {"date": "2019-04-16", "close": 40.56, "volume": 1205297.0}, {"date": "2019-04-17", "close": 40.71, "volume": 1465237.0}, {"date": "2019-04-18", "close": 41.05, "volume": 909019.0}, {"date": "2019-04-22", "close": 41.35, "volume": 1315529.0}, {"date": "2019-04-23", "close": 41.56, "volume": 824799.0}, {"date": "2019-04-24", "close": 41.15, "volume": 735629.0}, {"date": "2019-04-25", "close": 39.87, "volume": 746985.0}, {"date": "2019-04-26", "close": 39.74, "volume": 1692312.0}, {"date": "2019-04-29", "close": 39.6, "volume": 719831.0}, {"date": "2019-04-30", "close": 39.73, "volume": 1093059.0}, {"date": "2019-05-01", "close": 39.15, "volume": 1157995.0}, {"date": "2019-05-02", "close": 29.72, "volume": 15276170.0}, {"date": "2019-05-03", "close": 29.32, "volume": 8534582.0}, {"date": "2019-05-06", "close": 29.01, "volume": 4434783.0}, {"date": "2019-05-07", "close": 29.53, "volume": 3653735.0}, {"date": "2019-05-08", "close": 29.26, "volume": 6136108.0}, {"date": "2019-05-09", "close": 29.91, "volume": 3230537.0}, {"date": "2019-05-10", "close": 30.73, "volume": 2570193.0}, {"date": "2019-05-13", "close": 29.53, "volume": 2118239.0}, {"date": "2019-05-14", "close": 29.91, "volume": 1758650.0}, {"date": "2019-05-15", "close": 29.7, "volume": 1688408.0}, {"date": "2019-05-16", "close": 29.5, "volume": 3595931.0}, {"date": "2019-05-17", "close": 29.61, "volume": 2264650.0}, {"date": "2019-05-20", "close": 29.47, "volume": 1684035.0}, {"date": "2019-05-21", "close": 30.15, "volume": 1598651.0}, {"date": "2019-05-22", "close": 29.48, "volume": 1097916.0}, {"date": "2019-05-23", "close": 28.85, "volume": 1874122.0}, {"date": "2019-05-24", "close": 29.04, "volume": 1843869.0}, {"date": "2019-05-28", "close": 28.53, "volume": 2184616.0}, {"date": "2019-05-29", "close": 28.76, "volume": 3606819.0}, {"date": "2019-05-30", "close": 28.76, "volume": 3122761.0}, {"date": "2019-05-31", "close": 27.72, "volume": 3211960.0}, {"date": "2019-06-03", "close": 28.2, "volume": 36297990.0}, {"date": "2019-06-04", "close": 29.15, "volume": 3558641.0}, {"date": "2019-06-05", "close": 29.44, "volume": 3320559.0}, {"date": "2019-06-06", "close": 29.4, "volume": 1710618.0}, {"date": "2019-06-07", "close": 29.39, "volume": 1377842.0}, {"date": "2019-06-10", "close": 29.43, "volume": 883651.0}, {"date": "2019-06-11", "close": 29.83, "volume": 1650133.0}, {"date": "2019-06-12", "close": 29.38, "volume": 1991667.0}, {"date": "2019-06-13", "close": 30.4, "volume": 4353334.0}, {"date": "2019-06-14", "close": 29.31, "volume": 2516678.0}, {"date": "2019-06-17", "close": 29.92, "volume": 2526609.0}, {"date": "2019-06-18", "close": 31.09, "volume": 1824625.0}, {"date": "2019-06-19", "close": 30.86, "volume": 1300341.0}, {"date": "2019-06-20", "close": 31.55, "volume": 1005229.0}, {"date": "2019-06-21", "close": 32.06, "volume": 2948343.0}, {"date": "2019-06-24", "close": 31.11, "volume": 1736049.0}, {"date": "2019-06-25", "close": 31.7, "volume": 1988830.0}, {"date": "2019-06-26", "close": 32.4, "volume": 2928910.0}, {"date": "2019-06-27", "close": 32.96, "volume": 2203027.0}, {"date": "2019-06-28", "close": 33.69, "volume": 2472935.0}, {"date": "2019-07-01", "close": 33.33, "volume": 1525562.0}, {"date": "2019-07-02", "close": 32.07, "volume": 1554031.0}, {"date": "2019-07-03", "close": 32.25, "volume": 638076.0}, {"date": "2019-07-05", "close": 32.37, "volume": 754349.0}, {"date": "2019-07-08", "close": 31.71, "volume": 860663.0}, {"date": "2019-07-09", "close": 31.6, "volume": 825156.0}, {"date": "2019-07-10", "close": 31.89, "volume": 876302.0}, {"date": "2019-07-11", "close": 31.92, "volume": 630650.0}, {"date": "2019-07-12", "close": 32.88, "volume": 871961.0}, {"date": "2019-07-15", "close": 33.12, "volume": 2177595.0}, {"date": "2019-07-16", "close": 32.89, "volume": 1079292.0}, {"date": "2019-07-17", "close": 32.12, "volume": 984607.0}, {"date": "2019-07-18", "close": 30.94, "volume": 1661922.0}, {"date": "2019-07-19", "close": 31.69, "volume": 1149479.0}, {"date": "2019-07-22", "close": 31.81, "volume": 1240238.0}, {"date": "2019-07-23", "close": 32.54, "volume": 1047407.0}, {"date": "2019-07-24", "close": 33.18, "volume": 1190280.0}, {"date": "2019-07-25", "close": 32.87, "volume": 882469.0}, {"date": "2019-07-26", "close": 32.95, "volume": 1125158.0}, {"date": "2019-07-29", "close": 32.74, "volume": 1109018.0}, {"date": "2019-07-30", "close": 33.02, "volume": 1706398.0}, {"date": "2019-07-31", "close": 32.51, "volume": 1719407.0}, {"date": "2019-08-01", "close": 30.91, "volume": 2332082.0}, {"date": "2019-08-02", "close": 22.67, "volume": 10348650.0}, {"date": "2019-08-05", "close": 21.09, "volume": 5571549.0}, {"date": "2019-08-06", "close": 20.75, "volume": 6925767.0}, {"date": "2019-08-07", "close": 20.14, "volume": 6340159.0}, {"date": "2019-08-08", "close": 20.02, "volume": 4852931.0}, {"date": "2019-08-09", "close": 19.41, "volume": 2567521.0}, {"date": "2019-08-12", "close": 18.33, "volume": 1970615.0}, {"date": "2019-08-13", "close": 18.4, "volume": 3938490.0}, {"date": "2019-08-14", "close": 17.55, "volume": 3752042.0}, {"date": "2019-08-15", "close": 16.8, "volume": 4668943.0}, {"date": "2019-08-16", "close": 17.38, "volume": 5846263.0}, {"date": "2019-08-19", "close": 17.47, "volume": 3574281.0}, {"date": "2019-08-20", "close": 17.05, "volume": 2461677.0}, {"date": "2019-08-21", "close": 17.35, "volume": 2436288.0}, {"date": "2019-08-22", "close": 17.65, "volume": 3121636.0}, {"date": "2019-08-23", "close": 17.07, "volume": 2940861.0}, {"date": "2019-08-26", "close": 16.92, "volume": 1955468.0}, {"date": "2019-08-27", "close": 16.35, "volume": 3756960.0}, {"date": "2019-08-28", "close": 16.84, "volume": 2133637.0}, {"date": "2019-08-29", "close": 17.3, "volume": 2118223.0}, {"date": "2019-08-30", "close": 17.67, "volume": 2698686.0}, {"date": "2019-09-03", "close": 17.68, "volume": 3002385.0}, {"date": "2019-09-04", "close": 18.86, "volume": 2967301.0}, {"date": "2019-09-05", "close": 19.64, "volume": 3057634.0}, {"date": "2019-09-06", "close": 19.34, "volume": 2109803.0}, {"date": "2019-09-09", "close": 20.44, "volume": 2978953.0}, {"date": "2019-09-10", "close": 20.75, "volume": 2333837.0}, {"date": "2019-09-11", "close": 21.21, "volume": 2064340.0}, {"date": "2019-09-12", "close": 21.83, "volume": 3000075.0}, {"date": "2019-09-13", "close": 20.96, "volume": 4820729.0}, {"date": "2019-09-16", "close": 21.91, "volume": 2268435.0}, {"date": "2019-09-17", "close": 21.53, "volume": 2296960.0}, {"date": "2019-09-18", "close": 20.83, "volume": 1976276.0}, {"date": "2019-09-19", "close": 20.91, "volume": 1606896.0}, {"date": "2019-09-20", "close": 20.15, "volume": 4377007.0}, {"date": "2019-09-23", "close": 20.7, "volume": 2074117.0}, {"date": "2019-09-24", "close": 18.95, "volume": 4647861.0}, {"date": "2019-09-25", "close": 19.18, "volume": 2391190.0}, {"date": "2019-09-26", "close": 18.29, "volume": 1587275.0}, {"date": "2019-09-27", "close": 18.56, "volume": 2194178.0}, {"date": "2019-09-30", "close": 19.13, "volume": 2147300.0}, {"date": "2019-10-01", "close": 18.2, "volume": 2102847.0}, {"date": "2019-10-02", "close": 17.8, "volume": 1702426.0}, {"date": "2019-10-03", "close": 18.04, "volume": 1801659.0}, {"date": "2019-10-04", "close": 18.32, "volume": 1529882.0}, {"date": "2019-10-07", "close": 18.18, "volume": 1240366.0}, {"date": "2019-10-08", "close": 17.52, "volume": 1717207.0}, {"date": "2019-10-09", "close": 17.67, "volume": 1355951.0}, {"date": "2019-10-10", "close": 17.92, "volume": 1680420.0}, {"date": "2019-10-11", "close": 18.86, "volume": 2473475.0}, {"date": "2019-10-14", "close": 18.88, "volume": 2596061.0}, {"date": "2019-10-15", "close": 19.16, "volume": 1614733.0}, {"date": "2019-10-16", "close": 19.0, "volume": 1307873.0}, {"date": "2019-10-17", "close": 19.25, "volume": 1502936.0}, {"date": "2019-10-18", "close": 19.06, "volume": 1765280.0}, {"date": "2019-10-21", "close": 19.52, "volume": 1494409.0}, {"date": "2019-10-22", "close": 19.8, "volume": 1551256.0}, {"date": "2019-10-23", "close": 19.69, "volume": 2573685.0}, {"date": "2019-10-24", "close": 19.5, "volume": 1664920.0}, {"date": "2019-10-25", "close": 19.84, "volume": 1929044.0}, {"date": "2019-10-28", "close": 19.87, "volume": 1579473.0}, {"date": "2019-10-29", "close": 19.66, "volume": 2258595.0}, {"date": "2019-10-30", "close": 19.37, "volume": 2487738.0}, {"date": "2019-10-31", "close": 16.11, "volume": 5711517.0}, {"date": "2019-11-01", "close": 18.59, "volume": 4200284.0}, {"date": "2019-11-04", "close": 19.31, "volume": 3443491.0}, {"date": "2019-11-05", "close": 19.15, "volume": 2420583.0}, {"date": "2019-11-06", "close": 18.35, "volume": 3144739.0}, {"date": "2019-11-07", "close": 18.85, "volume": 2062131.0}, {"date": "2019-11-08", "close": 18.8, "volume": 2169484.0}, {"date": "2019-11-11", "close": 18.89, "volume": 3779146.0}, {"date": "2019-11-12", "close": 18.52, "volume": 2404217.0}, {"date": "2019-11-13", "close": 17.85, "volume": 2913710.0}, {"date": "2019-11-14", "close": 18.2, "volume": 2183692.0}, {"date": "2019-11-15", "close": 18.29, "volume": 1764888.0}, {"date": "2019-11-18", "close": 17.35, "volume": 2582895.0}, {"date": "2019-11-19", "close": 17.46, "volume": 1981486.0}, {"date": "2019-11-20", "close": 17.44, "volume": 2332315.0}, {"date": "2019-11-21", "close": 17.5, "volume": 2016045.0}, {"date": "2019-11-22", "close": 17.83, "volume": 1663903.0}, {"date": "2019-11-25", "close": 18.15, "volume": 2055683.0}, {"date": "2019-11-26", "close": 17.65, "volume": 8235591.0}, {"date": "2019-11-27", "close": 17.72, "volume": 2113117.0}, {"date": "2019-11-29", "close": 17.44, "volume": 671873.0}, {"date": "2019-12-02", "close": 17.11, "volume": 1969392.0}, {"date": "2019-12-03", "close": 16.66, "volume": 2528025.0}, {"date": "2019-12-04", "close": 16.67, "volume": 2933466.0}, {"date": "2019-12-05", "close": 16.29, "volume": 2348189.0}, {"date": "2019-12-06", "close": 16.51, "volume": 1975751.0}, {"date": "2019-12-09", "close": 16.1, "volume": 4078658.0}, {"date": "2019-12-10", "close": 16.33, "volume": 2792827.0}, {"date": "2019-12-11", "close": 16.81, "volume": 2535821.0}, {"date": "2019-12-12", "close": 17.66, "volume": 2980139.0}, {"date": "2019-12-13", "close": 17.24, "volume": 2621272.0}, {"date": "2019-12-16", "close": 17.6, "volume": 1574388.0}, {"date": "2019-12-17", "close": 17.66, "volume": 1966999.0}, {"date": "2019-12-18", "close": 17.69, "volume": 1985065.0}, {"date": "2019-12-19", "close": 17.96, "volume": 2096228.0}, {"date": "2019-12-20", "close": 18.36, "volume": 4058799.0}, {"date": "2019-12-23", "close": 19.28, "volume": 2414520.0}, {"date": "2019-12-24", "close": 18.47, "volume": 1792295.0}, {"date": "2019-12-26", "close": 18.69, "volume": 1382107.0}, {"date": "2019-12-27", "close": 18.13, "volume": 1557467.0}, {"date": "2019-12-30", "close": 18.48, "volume": 2385083.0}, {"date": "2019-12-31", "close": 18.88, "volume": 1719414.0}, {"date": "2020-01-02", "close": 19.16, "volume": 1748478.0}, {"date": "2020-01-03", "close": 19.12, "volume": 2199148.0}, {"date": "2020-01-06", "close": 19.25, "volume": 1402138.0}, {"date": "2020-01-07", "close": 19.12, "volume": 1802737.0}, {"date": "2020-01-08", "close": 19.03, "volume": 1898083.0}, {"date": "2020-01-09", "close": 19.07, "volume": 2047798.0}, {"date": "2020-01-10", "close": 18.72, "volume": 1625013.0}, {"date": "2020-01-13", "close": 18.84, "volume": 1744910.0}, {"date": "2020-01-14", "close": 20.4, "volume": 3437450.0}, {"date": "2020-01-15", "close": 20.23, "volume": 1973640.0}, {"date": "2020-01-16", "close": 20.79, "volume": 1889884.0}, {"date": "2020-01-17", "close": 20.47, "volume": 1314895.0}, {"date": "2020-01-21", "close": 20.14, "volume": 1337564.0}, {"date": "2020-01-22", "close": 19.86, "volume": 1563145.0}, {"date": "2020-01-23", "close": 19.94, "volume": 1352452.0}, {"date": "2020-01-24", "close": 19.49, "volume": 1523740.0}, {"date": "2020-01-27", "close": 18.76, "volume": 1407439.0}, {"date": "2020-01-28", "close": 19.02, "volume": 1437849.0}, {"date": "2020-01-29", "close": 18.68, "volume": 1097796.0}, {"date": "2020-01-30", "close": 18.61, "volume": 1349833.0}, {"date": "2020-01-31", "close": 17.89, "volume": 2077112.0}, {"date": "2020-02-03", "close": 18.39, "volume": 1444098.0}, {"date": "2020-02-04", "close": 18.65, "volume": 1819505.0}, {"date": "2020-02-05", "close": 19.36, "volume": 1664430.0}, {"date": "2020-02-06", "close": 18.85, "volume": 1545480.0}, {"date": "2020-02-07", "close": 18.05, "volume": 2672880.0}, {"date": "2020-02-10", "close": 18.24, "volume": 1382429.0}, {"date": "2020-02-11", "close": 19.0, "volume": 1417628.0}, {"date": "2020-02-12", "close": 19.96, "volume": 1435048.0}, {"date": "2020-02-13", "close": 19.97, "volume": 2285875.0}, {"date": "2020-02-14", "close": 19.54, "volume": 2386762.0}, {"date": "2020-02-18", "close": 14.79, "volume": 13191520.0}, {"date": "2020-02-19", "close": 14.06, "volume": 9775923.0}, {"date": "2020-02-20", "close": 14.56, "volume": 5000888.0}, {"date": "2020-02-21", "close": 14.74, "volume": 4549802.0}, {"date": "2020-02-24", "close": 13.78, "volume": 3648686.0}, {"date": "2020-02-25", "close": 12.37, "volume": 6186395.0}, {"date": "2020-02-26", "close": 11.03, "volume": 7569969.0}, {"date": "2020-02-27", "close": 9.93, "volume": 8693196.0}, {"date": "2020-02-28", "close": 9.32, "volume": 8415638.0}, {"date": "2020-03-02", "close": 10.04, "volume": 5202290.0}, {"date": "2020-03-03", "close": 9.67, "volume": 4017530.0}, {"date": "2020-03-04", "close": 10.14, "volume": 3116665.0}, {"date": "2020-03-05", "close": 9.39, "volume": 3485031.0}, {"date": "2020-03-06", "close": 8.85, "volume": 4175285.0}, {"date": "2020-03-09", "close": 7.54, "volume": 3418371.0}, {"date": "2020-03-10", "close": 7.81, "volume": 4180745.0}, {"date": "2020-03-11", "close": 7.06, "volume": 4514498.0}, {"date": "2020-03-12", "close": 6.25, "volume": 5485590.0}, {"date": "2020-03-13", "close": 6.98, "volume": 3403453.0}, {"date": "2020-03-16", "close": 6.03, "volume": 5501311.0}, {"date": "2020-03-17", "close": 4.44, "volume": 5633569.0}, {"date": "2020-03-18", "close": 3.4, "volume": 7472224.0}, {"date": "2020-03-19", "close": 5.99, "volume": 7710928.0}, {"date": "2020-03-20", "close": 5.63, "volume": 6516015.0}, {"date": "2020-03-23", "close": 5.93, "volume": 4337820.0}, {"date": "2020-03-24", "close": 6.07, "volume": 6255512.0}, {"date": "2020-03-25", "close": 6.23, "volume": 4321687.0}, {"date": "2020-03-26", "close": 7.28, "volume": 4119572.0}, {"date": "2020-03-27", "close": 6.49, "volume": 3005419.0}, {"date": "2020-03-30", "close": 5.97, "volume": 2628061.0}, {"date": "2020-03-31", "close": 6.91, "volume": 3172720.0}, {"date": "2020-04-01", "close": 5.97, "volume": 3079700.0}, {"date": "2020-04-02", "close": 6.2, "volume": 3356777.0}, {"date": "2020-04-03", "close": 5.98, "volume": 2702503.0}, {"date": "2020-04-06", "close": 6.53, "volume": 2399536.0}, {"date": "2020-04-07", "close": 6.75, "volume": 3246042.0}, {"date": "2020-04-08", "close": 7.28, "volume": 2175713.0}, {"date": "2020-04-09", "close": 7.86, "volume": 4418446.0}, {"date": "2020-04-13", "close": 7.59, "volume": 2569429.0}, {"date": "2020-04-14", "close": 7.69, "volume": 2083889.0}, {"date": "2020-04-15", "close": 7.36, "volume": 2825882.0}, {"date": "2020-04-16", "close": 7.21, "volume": 1916100.0}, {"date": "2020-04-17", "close": 8.22, "volume": 3213301.0}, {"date": "2020-04-20", "close": 8.11, "volume": 3128370.0}, {"date": "2020-04-21", "close": 8.21, "volume": 4109721.0}, {"date": "2020-04-22", "close": 8.17, "volume": 2628234.0}, {"date": "2020-04-23", "close": 8.89, "volume": 3738790.0}, {"date": "2020-04-24", "close": 9.06, "volume": 2484373.0}, {"date": "2020-04-27", "close": 9.81, "volume": 4478668.0}, {"date": "2020-04-28", "close": 10.55, "volume": 4134993.0}, {"date": "2020-04-29", "close": 11.61, "volume": 5301773.0}, {"date": "2020-04-30", "close": 11.7, "volume": 5470733.0}, {"date": "2020-05-01", "close": 10.2, "volume": 3884914.0}, {"date": "2020-05-04", "close": 9.97, "volume": 3249270.0}, {"date": "2020-05-05", "close": 9.66, "volume": 2903120.0}, {"date": "2020-05-06", "close": 9.51, "volume": 2581976.0}, {"date": "2020-05-07", "close": 10.01, "volume": 2254992.0}, {"date": "2020-05-08", "close": 10.38, "volume": 2423260.0}, {"date": "2020-05-11", "close": 10.44, "volume": 2529236.0}, {"date": "2020-05-12", "close": 9.1, "volume": 4214148.0}, {"date": "2020-05-13", "close": 8.0, "volume": 5591141.0}, {"date": "2020-05-14", "close": 8.66, "volume": 3944844.0}, {"date": "2020-05-15", "close": 9.12, "volume": 3072265.0}, {"date": "2020-05-18", "close": 10.42, "volume": 3968050.0}, {"date": "2020-05-19", "close": 10.12, "volume": 2810350.0}, {"date": "2020-05-20", "close": 10.9, "volume": 2339367.0}, {"date": "2020-05-21", "close": 10.91, "volume": 2895011.0}, {"date": "2020-05-22", "close": 10.82, "volume": 1509441.0}, {"date": "2020-05-26", "close": 11.66, "volume": 2701814.0}, {"date": "2020-05-27", "close": 12.1, "volume": 3076814.0}, {"date": "2020-05-28", "close": 11.59, "volume": 3073882.0}, {"date": "2020-05-29", "close": 11.61, "volume": 4696281.0}, {"date": "2020-06-01", "close": 12.2, "volume": 2353473.0}, {"date": "2020-06-02", "close": 12.2, "volume": 2802091.0}, {"date": "2020-06-03", "close": 12.67, "volume": 2862875.0}, {"date": "2020-06-04", "close": 13.45, "volume": 3453612.0}, {"date": "2020-06-05", "close": 14.08, "volume": 3191235.0}, {"date": "2020-06-08", "close": 14.92, "volume": 2991540.0}, {"date": "2020-06-09", "close": 14.26, "volume": 2409109.0}, {"date": "2020-06-10", "close": 13.3, "volume": 2550151.0}, {"date": "2020-06-11", "close": 11.73, "volume": 2840491.0}, {"date": "2020-06-12", "close": 12.37, "volume": 2218072.0}, {"date": "2020-06-15", "close": 12.79, "volume": 2360431.0}, {"date": "2020-06-16", "close": 13.29, "volume": 3302931.0}, {"date": "2020-06-17", "close": 12.83, "volume": 2550843.0}, {"date": "2020-06-18", "close": 13.16, "volume": 2090627.0}, {"date": "2020-06-19", "close": 13.49, "volume": 3413886.0}, {"date": "2020-06-22", "close": 13.57, "volume": 1902419.0}, {"date": "2020-06-23", "close": 13.71, "volume": 2092846.0}, {"date": "2020-06-24", "close": 12.62, "volume": 2745473.0}, {"date": "2020-06-25", "close": 13.02, "volume": 2812711.0}, {"date": "2020-06-26", "close": 11.24, "volume": 13513830.0}, {"date": "2020-06-29", "close": 11.99, "volume": 3725474.0}, {"date": "2020-06-30", "close": 12.08, "volume": 2867549.0}, {"date": "2020-07-01", "close": 11.47, "volume": 2277677.0}, {"date": "2020-07-02", "close": 11.7, "volume": 2655031.0}, {"date": "2020-07-06", "close": 11.8, "volume": 1662519.0}, {"date": "2020-07-07", "close": 11.56, "volume": 1952285.0}, {"date": "2020-07-08", "close": 11.56, "volume": 2327154.0}, {"date": "2020-07-09", "close": 11.23, "volume": 2292726.0}, {"date": "2020-07-10", "close": 11.58, "volume": 1281959.0}, {"date": "2020-07-13", "close": 11.79, "volume": 1932113.0}, {"date": "2020-07-14", "close": 12.0, "volume": 1427233.0}, {"date": "2020-07-15", "close": 12.65, "volume": 1751306.0}, {"date": "2020-07-16", "close": 12.53, "volume": 2204016.0}, {"date": "2020-07-17", "close": 12.45, "volume": 2918955.0}, {"date": "2020-07-20", "close": 12.13, "volume": 1994166.0}, {"date": "2020-07-21", "close": 12.42, "volume": 1976839.0}, {"date": "2020-07-22", "close": 12.23, "volume": 1351227.0}, {"date": "2020-07-23", "close": 12.35, "volume": 1355547.0}, {"date": "2020-07-24", "close": 11.9, "volume": 2477626.0}, {"date": "2020-07-27", "close": 11.59, "volume": 1957685.0}, {"date": "2020-07-28", "close": 11.25, "volume": 1341569.0}, {"date": "2020-07-29", "close": 11.59, "volume": 1443132.0}, {"date": "2020-07-30", "close": 11.33, "volume": 1247316.0}, {"date": "2020-07-31", "close": 10.19, "volume": 3760871.0}, {"date": "2020-08-03", "close": 10.69, "volume": 3493854.0}, {"date": "2020-08-04", "close": 10.8, "volume": 1785002.0}, {"date": "2020-08-05", "close": 11.28, "volume": 2999330.0}, {"date": "2020-08-06", "close": 11.08, "volume": 2047939.0}, {"date": "2020-08-07", "close": 11.38, "volume": 2050152.0}, {"date": "2020-08-10", "close": 11.96, "volume": 2429866.0}, {"date": "2020-08-11", "close": 12.23, "volume": 3262951.0}, {"date": "2020-08-12", "close": 12.04, "volume": 1937876.0}, {"date": "2020-08-13", "close": 11.68, "volume": 1638280.0}, {"date": "2020-08-14", "close": 11.5, "volume": 1250252.0}, {"date": "2020-08-17", "close": 10.99, "volume": 1417533.0}, {"date": "2020-08-18", "close": 10.66, "volume": 1226064.0}, {"date": "2020-08-19", "close": 10.57, "volume": 1903644.0}, {"date": "2020-08-20", "close": 10.16, "volume": 1601999.0}, {"date": "2020-08-21", "close": 9.34, "volume": 2954208.0}, {"date": "2020-08-24", "close": 9.91, "volume": 3250273.0}, {"date": "2020-08-25", "close": 9.71, "volume": 2648221.0}, {"date": "2020-08-26", "close": 9.46, "volume": 1378756.0}, {"date": "2020-08-27", "close": 9.72, "volume": 1475694.0}, {"date": "2020-08-28", "close": 9.66, "volume": 1964014.0}, {"date": "2020-08-31", "close": 9.52, "volume": 2057420.0}, {"date": "2020-09-01", "close": 9.28, "volume": 1906958.0}, {"date": "2020-09-02", "close": 9.18, "volume": 1744056.0}, {"date": "2020-09-03", "close": 8.57, "volume": 2519311.0}, {"date": "2020-09-04", "close": 9.02, "volume": 2327805.0}, {"date": "2020-09-08", "close": 8.33, "volume": 2686616.0}, {"date": "2020-09-09", "close": 9.43, "volume": 4273316.0}, {"date": "2020-09-10", "close": 8.91, "volume": 3955244.0}, {"date": "2020-09-11", "close": 9.07, "volume": 2295147.0}, {"date": "2020-09-14", "close": 9.16, "volume": 1514722.0}, {"date": "2020-09-15", "close": 8.84, "volume": 1705979.0}, {"date": "2020-09-16", "close": 9.25, "volume": 2257124.0}, {"date": "2020-09-17", "close": 9.4, "volume": 2150674.0}, {"date": "2020-09-18", "close": 9.42, "volume": 6141852.0}, {"date": "2020-09-21", "close": 8.68, "volume": 2165790.0}, {"date": "2020-09-22", "close": 8.55, "volume": 1744790.0}, {"date": "2020-09-23", "close": 8.48, "volume": 2833671.0}, {"date": "2020-09-24", "close": 9.35, "volume": 4493566.0}, {"date": "2020-09-25", "close": 9.59, "volume": 6726848.0}, {"date": "2020-09-28", "close": 9.15, "volume": 3058302.0}, {"date": "2020-09-29", "close": 9.23, "volume": 2650684.0}, {"date": "2020-09-30", "close": 8.81, "volume": 2448896.0}, {"date": "2020-10-01", "close": 9.15, "volume": 1999482.0}, {"date": "2020-10-02", "close": 9.4, "volume": 3546348.0}, {"date": "2020-10-05", "close": 9.71, "volume": 3267200.0}, {"date": "2020-10-06", "close": 9.48, "volume": 2223292.0}, {"date": "2020-10-07", "close": 10.9, "volume": 4874988.0}, {"date": "2020-10-08", "close": 11.03, "volume": 3712664.0}, {"date": "2020-10-09", "close": 10.92, "volume": 1999122.0}, {"date": "2020-10-12", "close": 10.98, "volume": 1941656.0}, {"date": "2020-10-13", "close": 10.59, "volume": 1401105.0}, {"date": "2020-10-14", "close": 10.46, "volume": 1059598.0}, {"date": "2020-10-15", "close": 10.77, "volume": 1208382.0}, {"date": "2020-10-16", "close": 10.9, "volume": 2772751.0}, {"date": "2020-10-19", "close": 11.39, "volume": 3006683.0}, {"date": "2020-10-20", "close": 11.89, "volume": 3345605.0}, {"date": "2020-10-21", "close": 11.68, "volume": 1740776.0}, {"date": "2020-10-22", "close": 11.98, "volume": 1936994.0}, {"date": "2020-10-23", "close": 12.2, "volume": 1459457.0}, {"date": "2020-10-26", "close": 11.41, "volume": 2178676.0}, {"date": "2020-10-27", "close": 11.28, "volume": 1197492.0}, {"date": "2020-10-28", "close": 10.86, "volume": 1306427.0}, {"date": "2020-10-29", "close": 11.06, "volume": 1389802.0}, {"date": "2020-10-30", "close": 11.35, "volume": 1670955.0}, {"date": "2020-11-02", "close": 12.65, "volume": 2727814.0}, {"date": "2020-11-03", "close": 13.23, "volume": 2347914.0}, {"date": "2020-11-04", "close": 12.37, "volume": 2858163.0}, {"date": "2020-11-05", "close": 13.01, "volume": 1662097.0}, {"date": "2020-11-06", "close": 12.65, "volume": 1651837.0}, {"date": "2020-11-09", "close": 13.5, "volume": 2996448.0}, {"date": "2020-11-10", "close": 13.76, "volume": 1574637.0}, {"date": "2020-11-11", "close": 13.37, "volume": 1840964.0}, {"date": "2020-11-12", "close": 13.08, "volume": 1317501.0}, {"date": "2020-11-13", "close": 13.39, "volume": 1253233.0}, {"date": "2020-11-16", "close": 14.2, "volume": 1657491.0}, {"date": "2020-11-17", "close": 14.0, "volume": 1117713.0}, {"date": "2020-11-18", "close": 14.69, "volume": 2009067.0}, {"date": "2020-11-19", "close": 15.84, "volume": 3268773.0}, {"date": "2020-11-20", "close": 15.56, "volume": 2719465.0}, {"date": "2020-11-23", "close": 16.59, "volume": 1820060.0}, {"date": "2020-11-24", "close": 17.8, "volume": 3268925.0}, {"date": "2020-11-25", "close": 17.65, "volume": 1724298.0}, {"date": "2020-11-27", "close": 17.53, "volume": 904930.0}, {"date": "2020-11-30", "close": 17.27, "volume": 2901485.0}, {"date": "2020-12-01", "close": 17.39, "volume": 2576009.0}, {"date": "2020-12-02", "close": 17.68, "volume": 1795842.0}, {"date": "2020-12-03", "close": 17.98, "volume": 2469169.0}, {"date": "2020-12-04", "close": 18.65, "volume": 1316495.0}, {"date": "2020-12-07", "close": 17.87, "volume": 1618692.0}, {"date": "2020-12-08", "close": 18.64, "volume": 1478184.0}, {"date": "2020-12-09", "close": 18.24, "volume": 1978108.0}, {"date": "2020-12-10", "close": 17.98, "volume": 1956359.0}, {"date": "2020-12-11", "close": 16.77, "volume": 2236125.0}, {"date": "2020-12-14", "close": 16.44, "volume": 1529719.0}, {"date": "2020-12-15", "close": 17.2, "volume": 1131287.0}, {"date": "2020-12-16", "close": 16.77, "volume": 874041.0}, {"date": "2020-12-17", "close": 16.81, "volume": 698476.0}, {"date": "2020-12-18", "close": 16.37, "volume": 2208245.0}, {"date": "2020-12-21", "close": 16.56, "volume": 1218045.0}, {"date": "2020-12-22", "close": 16.13, "volume": 766272.0}, {"date": "2020-12-23", "close": 16.55, "volume": 891857.0}, {"date": "2020-12-24", "close": 16.48, "volume": 406558.0}, {"date": "2020-12-28", "close": 16.12, "volume": 877597.0}, {"date": "2020-12-29", "close": 15.74, "volume": 1394073.0}, {"date": "2020-12-30", "close": 16.27, "volume": 1202528.0}, {"date": "2020-12-31", "close": 15.97, "volume": 1330245.0}, {"date": "2021-01-04", "close": 15.82, "volume": 1283687.0}, {"date": "2021-01-05", "close": 16.86, "volume": 1405547.0}, {"date": "2021-01-06", "close": 17.91, "volume": 3074975.0}, {"date": "2021-01-07", "close": 17.79, "volume": 1868141.0}, {"date": "2021-01-08", "close": 17.51, "volume": 992177.0}, {"date": "2021-01-11", "close": 17.66, "volume": 1105663.0}, {"date": "2021-01-12", "close": 19.4, "volume": 2521203.0}, {"date": "2021-01-13", "close": 19.6, "volume": 1866307.0}, {"date": "2021-01-14", "close": 20.65, "volume": 2095453.0}, {"date": "2021-01-15", "close": 20.19, "volume": 1500201.0}, {"date": "2021-01-19", "close": 20.99, "volume": 1868840.0}, {"date": "2021-01-20", "close": 20.62, "volume": 1437479.0}, {"date": "2021-01-21", "close": 20.74, "volume": 1585606.0}, {"date": "2021-01-22", "close": 20.45, "volume": 1015548.0}, {"date": "2021-01-25", "close": 19.44, "volume": 1453061.0}, {"date": "2021-01-26", "close": 18.67, "volume": 1156892.0}, {"date": "2021-01-27", "close": 18.23, "volume": 2273611.0}, {"date": "2021-01-28", "close": 18.56, "volume": 1985507.0}, {"date": "2021-01-29", "close": 17.29, "volume": 2990239.0}, {"date": "2021-02-01", "close": 18.01, "volume": 1346739.0}, {"date": "2021-02-02", "close": 18.07, "volume": 982508.0}, {"date": "2021-02-03", "close": 18.25, "volume": 763930.0}, {"date": "2021-02-04", "close": 18.87, "volume": 906480.0}, {"date": "2021-02-05", "close": 19.36, "volume": 1269933.0}, {"date": "2021-02-08", "close": 20.49, "volume": 1286806.0}, {"date": "2021-02-09", "close": 19.39, "volume": 1978911.0}, {"date": "2021-02-10", "close": 17.71, "volume": 7586438.0}, {"date": "2021-02-11", "close": 17.53, "volume": 2452736.0}, {"date": "2021-02-12", "close": 17.95, "volume": 2478796.0}, {"date": "2021-02-16", "close": 17.67, "volume": 2210269.0}, {"date": "2021-02-17", "close": 17.49, "volume": 1484748.0}, {"date": "2021-02-18", "close": 16.48, "volume": 3161768.0}, {"date": "2021-02-19", "close": 17.3, "volume": 4967362.0}, {"date": "2021-02-22", "close": 19.12, "volume": 7195549.0}, {"date": "2021-02-23", "close": 19.46, "volume": 3559156.0}, {"date": "2021-02-24", "close": 20.94, "volume": 4260465.0}, {"date": "2021-02-25", "close": 19.78, "volume": 3457931.0}, {"date": "2021-02-26", "close": 17.16, "volume": 7781244.0}, {"date": "2021-03-01", "close": 17.14, "volume": 4571545.0}, {"date": "2021-03-02", "close": 17.36, "volume": 3291588.0}, {"date": "2021-03-03", "close": 17.96, "volume": 2983367.0}, {"date": "2021-03-04", "close": 17.73, "volume": 3206893.0}, {"date": "2021-03-05", "close": 18.52, "volume": 3287060.0}, {"date": "2021-03-08", "close": 18.55, "volume": 2333431.0}, {"date": "2021-03-09", "close": 18.75, "volume": 2000865.0}, {"date": "2021-03-10", "close": 19.94, "volume": 2243353.0}, {"date": "2021-03-11", "close": 20.94, "volume": 2886922.0}, {"date": "2021-03-12", "close": 23.23, "volume": 4726464.0}, {"date": "2021-03-15", "close": 23.09, "volume": 3159436.0}, {"date": "2021-03-16", "close": 22.38, "volume": 1745212.0}, {"date": "2021-03-17", "close": 23.48, "volume": 2465908.0}, {"date": "2021-03-18", "close": 22.74, "volume": 3588531.0}, {"date": "2021-03-19", "close": 22.1, "volume": 3931812.0}, {"date": "2021-03-22", "close": 21.23, "volume": 2831030.0}, {"date": "2021-03-23", "close": 20.11, "volume": 3518632.0}, {"date": "2021-03-24", "close": 19.74, "volume": 1957481.0}, {"date": "2021-03-25", "close": 20.57, "volume": 2421864.0}, {"date": "2021-03-26", "close": 22.19, "volume": 2678773.0}, {"date": "2021-03-29", "close": 22.18, "volume": 3254500.0}, {"date": "2021-03-30", "close": 22.88, "volume": 1817132.0}, {"date": "2021-03-31", "close": 23.09, "volume": 2103796.0}, {"date": "2021-04-01", "close": 22.99, "volume": 1843439.0}, {"date": "2021-04-05", "close": 23.02, "volume": 1531676.0}, {"date": "2021-04-06", "close": 22.58, "volume": 1469968.0}, {"date": "2021-04-07", "close": 22.19, "volume": 1512068.0}, {"date": "2021-04-08", "close": 22.21, "volume": 1034303.0}, {"date": "2021-04-09", "close": 22.74, "volume": 1132403.0}, {"date": "2021-04-12", "close": 22.58, "volume": 1004790.0}, {"date": "2021-04-13", "close": 21.5, "volume": 1395268.0}, {"date": "2021-04-14", "close": 22.53, "volume": 1420684.0}, {"date": "2021-04-15", "close": 22.44, "volume": 958424.0}, {"date": "2021-04-16", "close": 22.46, "volume": 1012022.0}, {"date": "2021-04-19", "close": 21.73, "volume": 1559741.0}, {"date": "2021-04-20", "close": 21.06, "volume": 1399075.0}, {"date": "2021-04-21", "close": 21.58, "volume": 1055662.0}, {"date": "2021-04-22", "close": 21.48, "volume": 1045523.0}, {"date": "2021-04-23", "close": 21.77, "volume": 864941.0}, {"date": "2021-04-26", "close": 22.44, "volume": 1073781.0}, {"date": "2021-04-27", "close": 22.52, "volume": 753373.0}, {"date": "2021-04-28", "close": 23.11, "volume": 1534326.0}, {"date": "2021-04-29", "close": 23.12, "volume": 1253202.0}, {"date": "2021-04-30", "close": 22.98, "volume": 2106067.0}, {"date": "2021-05-03", "close": 23.42, "volume": 1357114.0}, {"date": "2021-05-04", "close": 23.95, "volume": 3864578.0}, {"date": "2021-05-05", "close": 24.25, "volume": 1277152.0}, {"date": "2021-05-06", "close": 24.38, "volume": 1641411.0}, {"date": "2021-05-07", "close": 24.68, "volume": 2693134.0}, {"date": "2021-05-10", "close": 24.36, "volume": 1580147.0}, {"date": "2021-05-11", "close": 24.43, "volume": 1732348.0}, {"date": "2021-05-12", "close": 23.78, "volume": 1746309.0}, {"date": "2021-05-13", "close": 18.93, "volume": 26153240.0}, {"date": "2021-05-14", "close": 19.14, "volume": 14688190.0}, {"date": "2021-05-17", "close": 19.64, "volume": 3752435.0}, {"date": "2021-05-18", "close": 19.42, "volume": 3632171.0}, {"date": "2021-05-19", "close": 18.64, "volume": 4132106.0}, {"date": "2021-05-20", "close": 17.84, "volume": 3733005.0}, {"date": "2021-05-21", "close": 17.99, "volume": 2249895.0}, {"date": "2021-05-24", "close": 18.36, "volume": 2573707.0}, {"date": "2021-05-25", "close": 18.69, "volume": 2823881.0}, {"date": "2021-05-26", "close": 18.69, "volume": 1981297.0}, {"date": "2021-05-27", "close": 18.81, "volume": 2175771.0}, {"date": "2021-05-28", "close": 18.5, "volume": 1792592.0}, {"date": "2021-06-01", "close": 19.46, "volume": 4425340.0}, {"date": "2021-06-02", "close": 20.31, "volume": 3794421.0}, {"date": "2021-06-03", "close": 19.79, "volume": 2236136.0}, {"date": "2021-06-04", "close": 20.17, "volume": 2223583.0}, {"date": "2021-06-07", "close": 20.16, "volume": 2566660.0}, {"date": "2021-06-08", "close": 20.35, "volume": 1365008.0}, {"date": "2021-06-09", "close": 19.95, "volume": 1140374.0}, {"date": "2021-06-10", "close": 19.34, "volume": 2250500.0}, {"date": "2021-06-11", "close": 19.31, "volume": 1551617.0}, {"date": "2021-06-14", "close": 18.48, "volume": 2099603.0}, {"date": "2021-06-15", "close": 18.56, "volume": 1875386.0}, {"date": "2021-06-16", "close": 18.12, "volume": 1993948.0}, {"date": "2021-06-17", "close": 17.22, "volume": 3304014.0}, {"date": "2021-06-18", "close": 17.0, "volume": 2779294.0}, {"date": "2021-06-21", "close": 17.34, "volume": 2097559.0}, {"date": "2021-06-22", "close": 17.55, "volume": 2506003.0}, {"date": "2021-06-23", "close": 17.73, "volume": 2614886.0}, {"date": "2021-06-24", "close": 18.53, "volume": 3631761.0}, {"date": "2021-06-25", "close": 18.55, "volume": 3737114.0}, {"date": "2021-06-28", "close": 18.05, "volume": 2359794.0}, {"date": "2021-06-29", "close": 17.48, "volume": 2794356.0}, {"date": "2021-06-30", "close": 17.7, "volume": 1855766.0}, {"date": "2021-07-01", "close": 17.63, "volume": 1544682.0}, {"date": "2021-07-02", "close": 17.38, "volume": 1179770.0}, {"date": "2021-07-06", "close": 16.44, "volume": 3968722.0}, {"date": "2021-07-07", "close": 16.23, "volume": 3865581.0}, {"date": "2021-07-08", "close": 15.99, "volume": 2385811.0}, {"date": "2021-07-09", "close": 17.21, "volume": 6732551.0}, {"date": "2021-07-12", "close": 16.94, "volume": 3264309.0}, {"date": "2021-07-13", "close": 16.35, "volume": 2116266.0}, {"date": "2021-07-14", "close": 16.01, "volume": 2461054.0}, {"date": "2021-07-15", "close": 16.21, "volume": 2525434.0}, {"date": "2021-07-16", "close": 15.32, "volume": 3322251.0}, {"date": "2021-07-19", "close": 15.51, "volume": 6136321.0}, {"date": "2021-07-20", "close": 16.67, "volume": 4107282.0}, {"date": "2021-07-21", "close": 16.86, "volume": 3089861.0}, {"date": "2021-07-22", "close": 16.37, "volume": 1714225.0}, {"date": "2021-07-23", "close": 16.33, "volume": 2360004.0}, {"date": "2021-07-26", "close": 16.47, "volume": 2079500.0}, {"date": "2021-07-27", "close": 16.26, "volume": 1519446.0}, {"date": "2021-07-28", "close": 16.91, "volume": 2121064.0}, {"date": "2021-07-29", "close": 17.07, "volume": 1957918.0}, {"date": "2021-07-30", "close": 16.66, "volume": 1934285.0}, {"date": "2021-08-02", "close": 16.46, "volume": 2548426.0}, {"date": "2021-08-03", "close": 16.95, "volume": 1735317.0}, {"date": "2021-08-04", "close": 16.5, "volume": 1976697.0}, {"date": "2021-08-05", "close": 16.6, "volume": 1497746.0}, {"date": "2021-08-06", "close": 16.91, "volume": 2414810.0}, {"date": "2021-08-09", "close": 17.14, "volume": 2107382.0}, {"date": "2021-08-10", "close": 17.61, "volume": 2089812.0}, {"date": "2021-08-11", "close": 18.16, "volume": 1775650.0}, {"date": "2021-08-12", "close": 17.93, "volume": 1775116.0}, {"date": "2021-08-13", "close": 17.4, "volume": 1263997.0}, {"date": "2021-08-16", "close": 16.88, "volume": 2109169.0}, {"date": "2021-08-17", "close": 16.27, "volume": 2355533.0}, {"date": "2021-08-18", "close": 16.1, "volume": 1274472.0}, {"date": "2021-08-19", "close": 15.65, "volume": 1586429.0}, {"date": "2021-08-20", "close": 15.75, "volume": 1918688.0}, {"date": "2021-08-23", "close": 16.2, "volume": 1508135.0}, {"date": "2021-08-24", "close": 16.55, "volume": 1321210.0}, {"date": "2021-08-25", "close": 16.79, "volume": 1097502.0}, {"date": "2021-08-26", "close": 16.14, "volume": 1460652.0}, {"date": "2021-08-27", "close": 16.71, "volume": 1629643.0}, {"date": "2021-08-30", "close": 16.32, "volume": 1049983.0}, {"date": "2021-08-31", "close": 16.66, "volume": 1395817.0}, {"date": "2021-09-01", "close": 16.47, "volume": 1807497.0}, {"date": "2021-09-02", "close": 16.8, "volume": 1324799.0}, {"date": "2021-09-03", "close": 16.47, "volume": 1005685.0}, {"date": "2021-09-07", "close": 16.24, "volume": 1387401.0}, {"date": "2021-09-08", "close": 15.99, "volume": 1345497.0}, {"date": "2021-09-09", "close": 16.05, "volume": 1225246.0}, {"date": "2021-09-10", "close": 15.8, "volume": 1328068.0}, {"date": "2021-09-13", "close": 16.36, "volume": 1272371.0}, {"date": "2021-09-14", "close": 15.95, "volume": 1216230.0}, {"date": "2021-09-15", "close": 16.25, "volume": 1654221.0}, {"date": "2021-09-16", "close": 15.88, "volume": 1466981.0}, {"date": "2021-09-17", "close": 15.53, "volume": 4555777.0}, {"date": "2021-09-20", "close": 14.83, "volume": 3064616.0}, {"date": "2021-09-21", "close": 14.6, "volume": 1600184.0}, {"date": "2021-09-22", "close": 14.8, "volume": 1603930.0}, {"date": "2021-09-23", "close": 15.96, "volume": 2696546.0}, {"date": "2021-09-24", "close": 16.21, "volume": 1927645.0}, {"date": "2021-09-27", "close": 16.95, "volume": 3107081.0}, {"date": "2021-09-28", "close": 16.73, "volume": 1771300.0}, {"date": "2021-09-29", "close": 16.35, "volume": 1367050.0}, {"date": "2021-09-30", "close": 15.97, "volume": 1349857.0}, {"date": "2021-10-01", "close": 16.75, "volume": 2087596.0}, {"date": "2021-10-04", "close": 16.13, "volume": 2743070.0}, {"date": "2021-10-05", "close": 16.1, "volume": 3102972.0}, {"date": "2021-10-06", "close": 16.22, "volume": 4443986.0}, {"date": "2021-10-07", "close": 16.44, "volume": 2800625.0}, {"date": "2021-10-08", "close": 16.31, "volume": 1545849.0}, {"date": "2021-10-11", "close": 15.9, "volume": 3486637.0}, {"date": "2021-10-12", "close": 16.5, "volume": 5094508.0}, {"date": "2021-10-13", "close": 17.3, "volume": 4038200.0}, {"date": "2021-10-14", "close": 17.52, "volume": 2303649.0}, {"date": "2021-10-15", "close": 17.42, "volume": 2625524.0}, {"date": "2021-10-18", "close": 17.4, "volume": 2230335.0}, {"date": "2021-10-19", "close": 18.58, "volume": 5418555.0}, {"date": "2021-10-20", "close": 18.31, "volume": 1973039.0}, {"date": "2021-10-21", "close": 18.37, "volume": 1276113.0}, {"date": "2021-10-22", "close": 18.53, "volume": 1746297.0}, {"date": "2021-10-25", "close": 18.83, "volume": 1769762.0}, {"date": "2021-10-26", "close": 18.75, "volume": 3048460.0}, {"date": "2021-10-27", "close": 18.16, "volume": 1614069.0}, {"date": "2021-10-28", "close": 19.81, "volume": 3584810.0}, {"date": "2021-10-29", "close": 19.44, "volume": 2462311.0}, {"date": "2021-11-01", "close": 20.04, "volume": 3005712.0}, {"date": "2021-11-02", "close": 19.58, "volume": 1236860.0}, {"date": "2021-11-03", "close": 19.82, "volume": 1273457.0}, {"date": "2021-11-04", "close": 20.29, "volume": 4180844.0}, {"date": "2021-11-05", "close": 23.09, "volume": 7720039.0}, {"date": "2021-11-08", "close": 23.15, "volume": 3845509.0}, {"date": "2021-11-09", "close": 22.73, "volume": 2586048.0}, {"date": "2021-11-10", "close": 22.28, "volume": 1702856.0}, {"date": "2021-11-11", "close": 22.25, "volume": 1751571.0}, {"date": "2021-11-12", "close": 22.33, "volume": 1257090.0}, {"date": "2021-11-15", "close": 23.63, "volume": 2911925.0}, {"date": "2021-11-16", "close": 23.48, "volume": 1518996.0}, {"date": "2021-11-17", "close": 23.02, "volume": 1134950.0}, {"date": "2021-11-18", "close": 22.52, "volume": 1311359.0}, {"date": "2021-11-19", "close": 22.38, "volume": 1891891.0}, {"date": "2021-11-22", "close": 22.9, "volume": 3083079.0}, {"date": "2021-11-23", "close": 23.22, "volume": 1117210.0}, {"date": "2021-11-24", "close": 23.28, "volume": 1053575.0}, {"date": "2021-11-26", "close": 22.06, "volume": 1348563.0}, {"date": "2021-11-29", "close": 22.27, "volume": 1244772.0}, {"date": "2021-11-30", "close": 22.11, "volume": 2765588.0}, {"date": "2021-12-01", "close": 21.58, "volume": 2280365.0}, {"date": "2021-12-02", "close": 22.97, "volume": 1994536.0}, {"date": "2021-12-03", "close": 22.45, "volume": 1436935.0}, {"date": "2021-12-06", "close": 23.33, "volume": 1857085.0}, {"date": "2021-12-07", "close": 23.67, "volume": 1923794.0}, {"date": "2021-12-08", "close": 24.25, "volume": 1669352.0}, {"date": "2021-12-09", "close": 24.01, "volume": 1167669.0}, {"date": "2021-12-10", "close": 24.06, "volume": 1125111.0}, {"date": "2021-12-13", "close": 23.5, "volume": 1831305.0}, {"date": "2021-12-14", "close": 24.43, "volume": 4165633.0}, {"date": "2021-12-15", "close": 24.37, "volume": 1624515.0}, {"date": "2021-12-16", "close": 23.82, "volume": 1577522.0}, {"date": "2021-12-17", "close": 24.33, "volume": 3320389.0}, {"date": "2021-12-20", "close": 23.55, "volume": 1605828.0}, {"date": "2021-12-21", "close": 24.28, "volume": 877165.0}, {"date": "2021-12-22", "close": 24.63, "volume": 692991.0}, {"date": "2021-12-23", "close": 24.53, "volume": 654274.0}, {"date": "2021-12-27", "close": 24.6, "volume": 793158.0}, {"date": "2021-12-28", "close": 24.67, "volume": 785762.0}, {"date": "2021-12-29", "close": 24.64, "volume": 634355.0}, {"date": "2021-12-30", "close": 24.57, "volume": 922365.0}, {"date": "2021-12-31", "close": 24.77, "volume": 674897.0}, {"date": "2022-01-03", "close": 25.08, "volume": 1113340.0}, {"date": "2022-01-04", "close": 25.28, "volume": 1826588.0}, {"date": "2022-01-05", "close": 24.07, "volume": 1520749.0}, {"date": "2022-01-06", "close": 24.23, "volume": 1032662.0}, {"date": "2022-01-07", "close": 23.83, "volume": 1013022.0}, {"date": "2022-01-10", "close": 23.21, "volume": 1621065.0}, {"date": "2022-01-11", "close": 23.71, "volume": 1365834.0}, {"date": "2022-01-12", "close": 23.37, "volume": 1003708.0}, {"date": "2022-01-13", "close": 23.28, "volume": 1816783.0}, {"date": "2022-01-14", "close": 23.12, "volume": 1052076.0}, {"date": "2022-01-18", "close": 22.74, "volume": 1558648.0}, {"date": "2022-01-19", "close": 21.76, "volume": 1680136.0}, {"date": "2022-01-20", "close": 21.61, "volume": 1084066.0}, {"date": "2022-01-21", "close": 20.73, "volume": 2000073.0}, {"date": "2022-01-24", "close": 21.71, "volume": 2604911.0}, {"date": "2022-01-25", "close": 21.22, "volume": 1592450.0}, {"date": "2022-01-26", "close": 20.88, "volume": 1366183.0}, {"date": "2022-01-27", "close": 20.66, "volume": 1007680.0}, {"date": "2022-01-28", "close": 21.24, "volume": 1026787.0}, {"date": "2022-01-31", "close": 21.04, "volume": 1626525.0}, {"date": "2022-02-01", "close": 22.07, "volume": 1470298.0}, {"date": "2022-02-02", "close": 21.72, "volume": 1473065.0}, {"date": "2022-02-03", "close": 21.05, "volume": 772806.0}, {"date": "2022-02-04", "close": 21.05, "volume": 1091703.0}, {"date": "2022-02-07", "close": 21.15, "volume": 925707.0}, {"date": "2022-02-08", "close": 21.86, "volume": 761311.0}, {"date": "2022-02-09", "close": 22.19, "volume": 690916.0}, {"date": "2022-02-10", "close": 21.69, "volume": 1869668.0}, {"date": "2022-02-11", "close": 21.23, "volume": 1433140.0}, {"date": "2022-02-14", "close": 21.24, "volume": 1816024.0}, {"date": "2022-02-15", "close": 21.8, "volume": 1726979.0}, {"date": "2022-02-16", "close": 21.46, "volume": 1954631.0}, {"date": "2022-02-17", "close": 21.09, "volume": 1119981.0}, {"date": "2022-02-18", "close": 21.08, "volume": 971184.0}, {"date": "2022-02-22", "close": 19.95, "volume": 2457939.0}, {"date": "2022-02-23", "close": 21.08, "volume": 2141123.0}, {"date": "2022-02-24", "close": 20.92, "volume": 2846330.0}, {"date": "2022-02-25", "close": 21.9, "volume": 1836784.0}, {"date": "2022-02-28", "close": 21.66, "volume": 2012393.0}, {"date": "2022-03-01", "close": 21.37, "volume": 1769914.0}, {"date": "2022-03-02", "close": 23.32, "volume": 4327350.0}, {"date": "2022-03-03", "close": 22.97, "volume": 1503057.0}, {"date": "2022-03-04", "close": 23.45, "volume": 2185387.0}, {"date": "2022-03-07", "close": 26.44, "volume": 5777038.0}, {"date": "2022-03-08", "close": 27.63, "volume": 6005125.0}, {"date": "2022-03-09", "close": 27.8, "volume": 4168899.0}, {"date": "2022-03-10", "close": 29.08, "volume": 3133047.0}, {"date": "2022-03-11", "close": 28.52, "volume": 2392582.0}, {"date": "2022-03-14", "close": 28.31, "volume": 1976057.0}, {"date": "2022-03-15", "close": 28.0, "volume": 1903229.0}, {"date": "2022-03-16", "close": 27.85, "volume": 2276281.0}, {"date": "2022-03-17", "close": 28.89, "volume": 1168980.0}, {"date": "2022-03-18", "close": 28.13, "volume": 2478117.0}, {"date": "2022-03-21", "close": 29.18, "volume": 2017005.0}, {"date": "2022-03-22", "close": 29.13, "volume": 1672987.0}, {"date": "2022-03-23", "close": 29.74, "volume": 1319954.0}, {"date": "2022-03-24", "close": 30.19, "volume": 1376910.0}, {"date": "2022-03-25", "close": 30.34, "volume": 1840083.0}, {"date": "2022-03-28", "close": 29.68, "volume": 1496698.0}, {"date": "2022-03-29", "close": 28.81, "volume": 2178349.0}, {"date": "2022-03-30", "close": 29.25, "volume": 1517083.0}, {"date": "2022-03-31", "close": 28.69, "volume": 1920758.0}, {"date": "2022-04-01", "close": 29.36, "volume": 1696248.0}, {"date": "2022-04-04", "close": 29.3, "volume": 1170602.0}, {"date": "2022-04-05", "close": 28.74, "volume": 2356677.0}, {"date": "2022-04-06", "close": 29.17, "volume": 1388005.0}, {"date": "2022-04-07", "close": 28.75, "volume": 1135946.0}, {"date": "2022-04-08", "close": 29.01, "volume": 1381350.0}, {"date": "2022-04-11", "close": 28.62, "volume": 1194022.0}, {"date": "2022-04-12", "close": 29.0, "volume": 1000327.0}, {"date": "2022-04-13", "close": 29.33, "volume": 698550.0}, {"date": "2022-04-14", "close": 30.0, "volume": 1567988.0}, {"date": "2022-04-18", "close": 30.44, "volume": 1700390.0}, {"date": "2022-04-19", "close": 29.93, "volume": 1199745.0}, {"date": "2022-04-20", "close": 29.37, "volume": 1039480.0}, {"date": "2022-04-21", "close": 27.78, "volume": 1776483.0}, {"date": "2022-04-22", "close": 26.75, "volume": 1693381.0}, {"date": "2022-04-25", "close": 26.18, "volume": 3036982.0}, {"date": "2022-04-26", "close": 25.97, "volume": 1512390.0}, {"date": "2022-04-27", "close": 25.75, "volume": 1363259.0}, {"date": "2022-04-28", "close": 25.66, "volume": 1091730.0}, {"date": "2022-04-29", "close": 24.75, "volume": 1438914.0}, {"date": "2022-05-02", "close": 24.69, "volume": 1138282.0}, {"date": "2022-05-03", "close": 25.26, "volume": 1327662.0}, {"date": "2022-05-04", "close": 26.45, "volume": 1205121.0}, {"date": "2022-05-05", "close": 25.85, "volume": 1706887.0}, {"date": "2022-05-06", "close": 26.67, "volume": 3633184.0}, {"date": "2022-05-09", "close": 25.02, "volume": 2861372.0}, {"date": "2022-05-10", "close": 25.41, "volume": 1802969.0}, {"date": "2022-05-11", "close": 26.06, "volume": 2503087.0}, {"date": "2022-05-12", "close": 25.82, "volume": 1849411.0}, {"date": "2022-05-13", "close": 27.26, "volume": 1540847.0}, {"date": "2022-05-16", "close": 27.18, "volume": 1119098.0}, {"date": "2022-05-17", "close": 25.2, "volume": 4932049.0}, {"date": "2022-05-18", "close": 25.96, "volume": 2370982.0}, {"date": "2022-05-19", "close": 26.81, "volume": 1668218.0}, {"date": "2022-05-20", "close": 26.04, "volume": 1457870.0}, {"date": "2022-05-23", "close": 26.55, "volume": 917776.0}, {"date": "2022-05-24", "close": 25.92, "volume": 1807870.0}, {"date": "2022-05-25", "close": 26.88, "volume": 1166748.0}, {"date": "2022-05-26", "close": 27.17, "volume": 859683.0}, {"date": "2022-05-27", "close": 27.97, "volume": 904970.0}, {"date": "2022-05-31", "close": 28.23, "volume": 2047259.0}, {"date": "2022-06-01", "close": 27.86, "volume": 1884482.0}, {"date": "2022-06-02", "close": 28.55, "volume": 1638656.0}, {"date": "2022-06-03", "close": 28.27, "volume": 828042.0}, {"date": "2022-06-06", "close": 27.7, "volume": 1900407.0}, {"date": "2022-06-07", "close": 29.51, "volume": 1450797.0}, {"date": "2022-06-08", "close": 29.1, "volume": 2033994.0}, {"date": "2022-06-09", "close": 29.49, "volume": 1980061.0}, {"date": "2022-06-10", "close": 27.95, "volume": 1700155.0}, {"date": "2022-06-13", "close": 26.43, "volume": 1711437.0}, {"date": "2022-06-14", "close": 26.6, "volume": 1492242.0}, {"date": "2022-06-15", "close": 26.83, "volume": 1438858.0}, {"date": "2022-06-16", "close": 25.07, "volume": 1598240.0}, {"date": "2022-06-17", "close": 24.22, "volume": 2362288.0}, {"date": "2022-06-21", "close": 24.83, "volume": 1628096.0}, {"date": "2022-06-22", "close": 24.21, "volume": 2361197.0}, {"date": "2022-06-23", "close": 23.25, "volume": 2381249.0}, {"date": "2022-06-24", "close": 23.72, "volume": 7105661.0}, {"date": "2022-06-27", "close": 24.45, "volume": 1671556.0}, {"date": "2022-06-28", "close": 23.94, "volume": 1034068.0}, {"date": "2022-06-29", "close": 23.32, "volume": 1029896.0}, {"date": "2022-06-30", "close": 24.34, "volume": 1878321.0}, {"date": "2022-07-01", "close": 23.58, "volume": 1515243.0}, {"date": "2022-07-05", "close": 22.47, "volume": 1455870.0}, {"date": "2022-07-06", "close": 22.3, "volume": 1242823.0}, {"date": "2022-07-07", "close": 23.74, "volume": 1177722.0}, {"date": "2022-07-08", "close": 24.25, "volume": 1456394.0}, {"date": "2022-07-11", "close": 24.06, "volume": 981615.0}, {"date": "2022-07-12", "close": 23.69, "volume": 1426196.0}, {"date": "2022-07-13", "close": 23.21, "volume": 1294934.0}, {"date": "2022-07-14", "close": 22.95, "volume": 2663444.0}, {"date": "2022-07-15", "close": 23.68, "volume": 1072631.0}, {"date": "2022-07-18", "close": 23.87, "volume": 1112990.0}, {"date": "2022-07-19", "close": 24.81, "volume": 856902.0}, {"date": "2022-07-20", "close": 24.95, "volume": 996089.0}, {"date": "2022-07-21", "close": 25.07, "volume": 792331.0}, {"date": "2022-07-22", "close": 24.59, "volume": 777919.0}, {"date": "2022-07-25", "close": 25.09, "volume": 823577.0}, {"date": "2022-07-26", "close": 24.8, "volume": 1197024.0}, {"date": "2022-07-27", "close": 25.02, "volume": 1032901.0}, {"date": "2022-07-28", "close": 25.56, "volume": 1689354.0}, {"date": "2022-07-29", "close": 25.41, "volume": 1239645.0}, {"date": "2022-08-01", "close": 25.08, "volume": 1524607.0}, {"date": "2022-08-02", "close": 25.98, "volume": 1877886.0}, {"date": "2022-08-03", "close": 25.19, "volume": 1342691.0}, {"date": "2022-08-04", "close": 25.4, "volume": 1715494.0}, {"date": "2022-08-05", "close": 23.08, "volume": 4103302.0}, {"date": "2022-08-08", "close": 24.53, "volume": 2050351.0}, {"date": "2022-08-09", "close": 24.55, "volume": 1236535.0}, {"date": "2022-08-10", "close": 25.7, "volume": 850845.0}, {"date": "2022-08-11", "close": 26.53, "volume": 1646256.0}, {"date": "2022-08-12", "close": 26.85, "volume": 1079884.0}, {"date": "2022-08-15", "close": 26.49, "volume": 1186181.0}, {"date": "2022-08-16", "close": 27.6, "volume": 1977802.0}, {"date": "2022-08-17", "close": 27.47, "volume": 1196188.0}, {"date": "2022-08-18", "close": 27.57, "volume": 815514.0}, {"date": "2022-08-19", "close": 26.95, "volume": 1221521.0}, {"date": "2022-08-22", "close": 26.61, "volume": 757206.0}, {"date": "2022-08-23", "close": 27.47, "volume": 1039605.0}, {"date": "2022-08-24", "close": 27.84, "volume": 1149932.0}, {"date": "2022-08-25", "close": 28.35, "volume": 1188614.0}, {"date": "2022-08-26", "close": 27.7, "volume": 1086996.0}, {"date": "2022-08-29", "close": 27.32, "volume": 813728.0}, {"date": "2022-08-30", "close": 26.44, "volume": 966277.0}, {"date": "2022-08-31", "close": 26.44, "volume": 970811.0}, {"date": "2022-09-01", "close": 25.98, "volume": 798360.0}, {"date": "2022-09-02", "close": 25.67, "volume": 897529.0}, {"date": "2022-09-06", "close": 25.65, "volume": 866718.0}, {"date": "2022-09-07", "close": 26.2, "volume": 1075252.0}, {"date": "2022-09-08", "close": 26.52, "volume": 833392.0}, {"date": "2022-09-09", "close": 27.84, "volume": 1239082.0}, {"date": "2022-09-12", "close": 27.76, "volume": 1150616.0}, {"date": "2022-09-13", "close": 26.58, "volume": 967919.0}, {"date": "2022-09-14", "close": 26.73, "volume": 879900.0}, {"date": "2022-09-15", "close": 26.32, "volume": 1037094.0}, {"date": "2022-09-16", "close": 26.33, "volume": 1821228.0}, {"date": "2022-09-19", "close": 26.17, "volume": 1258491.0}, {"date": "2022-09-20", "close": 25.78, "volume": 1564987.0}, {"date": "2022-09-21", "close": 25.75, "volume": 1926828.0}, {"date": "2022-09-22", "close": 25.65, "volume": 1332467.0}, {"date": "2022-09-23", "close": 24.75, "volume": 3893953.0}, {"date": "2022-09-26", "close": 24.05, "volume": 2362170.0}, {"date": "2022-09-27", "close": 23.68, "volume": 2624043.0}, {"date": "2022-09-28", "close": 24.8, "volume": 2580926.0}, {"date": "2022-09-29", "close": 24.44, "volume": 1490641.0}, {"date": "2022-09-30", "close": 24.89, "volume": 3198725.0}, {"date": "2022-10-03", "close": 27.09, "volume": 3025662.0}, {"date": "2022-10-04", "close": 27.77, "volume": 1922199.0}, {"date": "2022-10-05", "close": 28.48, "volume": 2838208.0}, {"date": "2022-10-06", "close": 28.93, "volume": 2734285.0}, {"date": "2022-10-07", "close": 28.36, "volume": 1496709.0}, {"date": "2022-10-10", "close": 28.27, "volume": 1242373.0}, {"date": "2022-10-11", "close": 27.65, "volume": 1601753.0}, {"date": "2022-10-12", "close": 27.14, "volume": 1315346.0}, {"date": "2022-10-13", "close": 27.86, "volume": 2180738.0}, {"date": "2022-10-14", "close": 26.2, "volume": 1527405.0}, {"date": "2022-10-17", "close": 27.2, "volume": 1554924.0}, {"date": "2022-10-18", "close": 27.94, "volume": 1741469.0}, {"date": "2022-10-19", "close": 28.26, "volume": 1267238.0}, {"date": "2022-10-20", "close": 27.62, "volume": 916773.0}, {"date": "2022-10-21", "close": 28.55, "volume": 907899.0}, {"date": "2022-10-24", "close": 28.64, "volume": 1411957.0}, {"date": "2022-10-25", "close": 28.83, "volume": 940305.0}, {"date": "2022-10-26", "close": 29.01, "volume": 827193.0}, {"date": "2022-10-27", "close": 29.32, "volume": 1774661.0}, {"date": "2022-10-28", "close": 29.94, "volume": 1098969.0}, {"date": "2022-10-31", "close": 30.26, "volume": 1902012.0}, {"date": "2022-11-01", "close": 30.97, "volume": 1562721.0}, {"date": "2022-11-02", "close": 29.77, "volume": 1475804.0}, {"date": "2022-11-03", "close": 29.9, "volume": 2051135.0}, {"date": "2022-11-04", "close": 31.73, "volume": 3385319.0}, {"date": "2022-11-07", "close": 33.97, "volume": 3383545.0}, {"date": "2022-11-08", "close": 33.86, "volume": 3607747.0}, {"date": "2022-11-09", "close": 32.11, "volume": 2130665.0}, {"date": "2022-11-10", "close": 33.76, "volume": 1832014.0}, {"date": "2022-11-11", "close": 33.47, "volume": 1643801.0}, {"date": "2022-11-14", "close": 33.66, "volume": 1850401.0}, {"date": "2022-11-15", "close": 33.46, "volume": 2010290.0}, {"date": "2022-11-16", "close": 33.86, "volume": 1346882.0}, {"date": "2022-11-17", "close": 33.9, "volume": 1089977.0}, {"date": "2022-11-18", "close": 33.58, "volume": 1019829.0}, {"date": "2022-11-21", "close": 33.54, "volume": 1156314.0}, {"date": "2022-11-22", "close": 33.64, "volume": 1264981.0}, {"date": "2022-11-23", "close": 33.76, "volume": 764442.0}, {"date": "2022-11-25", "close": 34.13, "volume": 453084.0}, {"date": "2022-11-28", "close": 32.99, "volume": 1079954.0}, {"date": "2022-11-29", "close": 32.54, "volume": 1784202.0}, {"date": "2022-11-30", "close": 33.61, "volume": 1319243.0}, {"date": "2022-12-01", "close": 33.73, "volume": 1649156.0}, {"date": "2022-12-02", "close": 35.66, "volume": 1889146.0}, {"date": "2022-12-05", "close": 34.63, "volume": 1771570.0}, {"date": "2022-12-06", "close": 34.35, "volume": 1024104.0}, {"date": "2022-12-07", "close": 34.19, "volume": 751349.0}, {"date": "2022-12-08", "close": 34.45, "volume": 892778.0}, {"date": "2022-12-09", "close": 34.09, "volume": 1449019.0}, {"date": "2022-12-12", "close": 34.62, "volume": 1247586.0}, {"date": "2022-12-13", "close": 35.21, "volume": 1442554.0}, {"date": "2022-12-14", "close": 34.87, "volume": 1154776.0}, {"date": "2022-12-15", "close": 34.13, "volume": 1558137.0}, {"date": "2022-12-16", "close": 33.46, "volume": 2454084.0}, {"date": "2022-12-19", "close": 33.61, "volume": 923777.0}, {"date": "2022-12-20", "close": 34.49, "volume": 1023847.0}, {"date": "2022-12-21", "close": 35.35, "volume": 1191239.0}, {"date": "2022-12-22", "close": 34.88, "volume": 1389473.0}, {"date": "2022-12-23", "close": 35.18, "volume": 662350.0}, {"date": "2022-12-27", "close": 35.08, "volume": 606145.0}, {"date": "2022-12-28", "close": 34.66, "volume": 1016201.0}, {"date": "2022-12-29", "close": 34.95, "volume": 687489.0}, {"date": "2022-12-30", "close": 34.66, "volume": 675007.0}, {"date": "2023-01-03", "close": 33.35, "volume": 1229676.0}, {"date": "2023-01-04", "close": 33.02, "volume": 1620536.0}, {"date": "2023-01-05", "close": 31.75, "volume": 3493595.0}, {"date": "2023-01-06", "close": 32.49, "volume": 3012067.0}, {"date": "2023-01-09", "close": 33.26, "volume": 1877927.0}, {"date": "2023-01-10", "close": 33.82, "volume": 1698364.0}, {"date": "2023-01-11", "close": 34.1, "volume": 1280085.0}, {"date": "2023-01-12", "close": 35.32, "volume": 1605477.0}, {"date": "2023-01-13", "close": 36.37, "volume": 2901390.0}, {"date": "2023-01-17", "close": 35.13, "volume": 1577332.0}, {"date": "2023-01-18", "close": 35.29, "volume": 1452051.0}, {"date": "2023-01-19", "close": 34.59, "volume": 1377734.0}, {"date": "2023-01-20", "close": 36.1, "volume": 1162729.0}, {"date": "2023-01-23", "close": 36.13, "volume": 1119394.0}, {"date": "2023-01-24", "close": 36.85, "volume": 2056544.0}, {"date": "2023-01-25", "close": 37.04, "volume": 1067508.0}, {"date": "2023-01-26", "close": 36.66, "volume": 2388718.0}, {"date": "2023-01-27", "close": 37.42, "volume": 1339028.0}, {"date": "2023-01-30", "close": 36.21, "volume": 913709.0}, {"date": "2023-01-31", "close": 36.75, "volume": 1532532.0}, {"date": "2023-02-01", "close": 37.24, "volume": 2465848.0}, {"date": "2023-02-02", "close": 36.16, "volume": 1549526.0}, {"date": "2023-02-03", "close": 36.25, "volume": 1042857.0}, {"date": "2023-02-06", "close": 36.0, "volume": 987410.0}, {"date": "2023-02-07", "close": 36.11, "volume": 1183391.0}, {"date": "2023-02-08", "close": 35.55, "volume": 1015598.0}, {"date": "2023-02-09", "close": 35.23, "volume": 1086676.0}, {"date": "2023-02-10", "close": 35.64, "volume": 899509.0}, {"date": "2023-02-13", "close": 36.08, "volume": 938051.0}, {"date": "2023-02-14", "close": 36.39, "volume": 1116439.0}, {"date": "2023-02-15", "close": 36.76, "volume": 957680.0}, {"date": "2023-02-16", "close": 36.49, "volume": 1368935.0}, {"date": "2023-02-17", "close": 36.65, "volume": 2799646.0}, {"date": "2023-02-21", "close": 36.58, "volume": 2305051.0}, {"date": "2023-02-22", "close": 35.62, "volume": 1782189.0}, {"date": "2023-02-23", "close": 36.53, "volume": 1420800.0}, {"date": "2023-02-24", "close": 35.76, "volume": 1806232.0}, {"date": "2023-02-27", "close": 35.85, "volume": 1573549.0}, {"date": "2023-02-28", "close": 36.67, "volume": 1565118.0}, {"date": "2023-03-01", "close": 37.61, "volume": 2847442.0}, {"date": "2023-03-02", "close": 37.6, "volume": 1547931.0}, {"date": "2023-03-03", "close": 37.56, "volume": 1192360.0}, {"date": "2023-03-06", "close": 36.87, "volume": 825467.0}, {"date": "2023-03-07", "close": 36.81, "volume": 1012268.0}, {"date": "2023-03-08", "close": 35.72, "volume": 1802480.0}, {"date": "2023-03-09", "close": 34.51, "volume": 1892963.0}, {"date": "2023-03-10", "close": 33.34, "volume": 1856135.0}, {"date": "2023-03-13", "close": 32.82, "volume": 2251222.0}, {"date": "2023-03-14", "close": 32.47, "volume": 2078157.0}, {"date": "2023-03-15", "close": 30.33, "volume": 3830369.0}, {"date": "2023-03-16", "close": 30.01, "volume": 1861978.0}, {"date": "2023-03-17", "close": 29.16, "volume": 3495774.0}, {"date": "2023-03-20", "close": 29.96, "volume": 1827472.0}, {"date": "2023-03-21", "close": 30.8, "volume": 1621619.0}, {"date": "2023-03-22", "close": 29.74, "volume": 1237826.0}, {"date": "2023-03-23", "close": 29.4, "volume": 1178428.0}, {"date": "2023-03-24", "close": 29.2, "volume": 1348222.0}, {"date": "2023-03-27", "close": 29.23, "volume": 1493463.0}, {"date": "2023-03-28", "close": 29.3, "volume": 966876.0}, {"date": "2023-03-29", "close": 29.68, "volume": 1131313.0}, {"date": "2023-03-30", "close": 30.08, "volume": 1600859.0}, {"date": "2023-03-31", "close": 30.91, "volume": 2427273.0}, {"date": "2023-04-03", "close": 31.42, "volume": 2227919.0}, {"date": "2023-04-04", "close": 29.67, "volume": 2111820.0}, {"date": "2023-04-05", "close": 28.84, "volume": 1856056.0}, {"date": "2023-04-06", "close": 28.44, "volume": 2390963.0}, {"date": "2023-04-10", "close": 29.86, "volume": 1291321.0}, {"date": "2023-04-11", "close": 29.95, "volume": 1448456.0}, {"date": "2023-04-12", "close": 30.45, "volume": 1078438.0}, {"date": "2023-04-13", "close": 30.15, "volume": 1635623.0}, {"date": "2023-04-14", "close": 30.44, "volume": 1286940.0}, {"date": "2023-04-17", "close": 30.64, "volume": 765028.0}, {"date": "2023-04-18", "close": 30.56, "volume": 738765.0}, {"date": "2023-04-19", "close": 30.04, "volume": 822996.0}, {"date": "2023-04-20", "close": 29.93, "volume": 665474.0}, {"date": "2023-04-21", "close": 29.53, "volume": 1119288.0}, {"date": "2023-04-24", "close": 29.77, "volume": 996132.0}, {"date": "2023-04-25", "close": 28.85, "volume": 902690.0}, {"date": "2023-04-26", "close": 28.6, "volume": 1033063.0}, {"date": "2023-04-27", "close": 29.06, "volume": 724600.0}, {"date": "2023-04-28", "close": 29.06, "volume": 3672656.0}, {"date": "2023-05-01", "close": 29.03, "volume": 852646.0}, {"date": "2023-05-02", "close": 28.2, "volume": 2328676.0}, {"date": "2023-05-03", "close": 27.94, "volume": 1472653.0}, {"date": "2023-05-04", "close": 27.41, "volume": 1805283.0}, {"date": "2023-05-05", "close": 27.21, "volume": 3454773.0}, {"date": "2023-05-08", "close": 27.24, "volume": 1796300.0}, {"date": "2023-05-09", "close": 26.84, "volume": 2171671.0}, {"date": "2023-05-10", "close": 26.92, "volume": 1949567.0}, {"date": "2023-05-11", "close": 26.46, "volume": 2179231.0}, {"date": "2023-05-12", "close": 25.83, "volume": 1147335.0}, {"date": "2023-05-15", "close": 27.03, "volume": 2279319.0}, {"date": "2023-05-16", "close": 26.63, "volume": 1294921.0}, {"date": "2023-05-17", "close": 27.89, "volume": 2193930.0}, {"date": "2023-05-18", "close": 28.41, "volume": 1392055.0}, {"date": "2023-05-19", "close": 27.78, "volume": 1342022.0}, {"date": "2023-05-22", "close": 27.99, "volume": 993752.0}, {"date": "2023-05-23", "close": 27.81, "volume": 1140464.0}, {"date": "2023-05-24", "close": 26.88, "volume": 753963.0}, {"date": "2023-05-25", "close": 26.77, "volume": 1549978.0}, {"date": "2023-05-26", "close": 27.19, "volume": 1615464.0}, {"date": "2023-05-30", "close": 27.38, "volume": 1322085.0}, {"date": "2023-05-31", "close": 26.56, "volume": 6319706.0}, {"date": "2023-06-01", "close": 26.58, "volume": 1577851.0}, {"date": "2023-06-02", "close": 29.53, "volume": 3104824.0}, {"date": "2023-06-05", "close": 29.27, "volume": 1469749.0}, {"date": "2023-06-06", "close": 30.25, "volume": 1572549.0}, {"date": "2023-06-07", "close": 29.8, "volume": 1912979.0}, {"date": "2023-06-08", "close": 29.85, "volume": 1245464.0}, {"date": "2023-06-09", "close": 29.12, "volume": 1152105.0}, {"date": "2023-06-12", "close": 29.27, "volume": 862095.0}, {"date": "2023-06-13", "close": 29.57, "volume": 1079598.0}, {"date": "2023-06-14", "close": 29.41, "volume": 900566.0}, {"date": "2023-06-15", "close": 29.44, "volume": 1311085.0}, {"date": "2023-06-16", "close": 29.09, "volume": 1537691.0}, {"date": "2023-06-20", "close": 28.94, "volume": 985492.0}, {"date": "2023-06-21", "close": 29.38, "volume": 900328.0}, {"date": "2023-06-22", "close": 28.46, "volume": 1271242.0}, {"date": "2023-06-23", "close": 28.37, "volume": 1664333.0}, {"date": "2023-06-26", "close": 28.63, "volume": 819327.0}, {"date": "2023-06-27", "close": 29.13, "volume": 2260200.0}, {"date": "2023-06-28", "close": 28.93, "volume": 1056075.0}, {"date": "2023-06-29", "close": 29.69, "volume": 967665.0}, {"date": "2023-06-30", "close": 29.6, "volume": 1014256.0}, {"date": "2023-07-03", "close": 29.61, "volume": 566866.0}, {"date": "2023-07-05", "close": 28.89, "volume": 1638486.0}, {"date": "2023-07-06", "close": 28.61, "volume": 906113.0}, {"date": "2023-07-07", "close": 29.43, "volume": 1793132.0}, {"date": "2023-07-10", "close": 29.73, "volume": 1980948.0}, {"date": "2023-07-11", "close": 30.9, "volume": 2577492.0}, {"date": "2023-07-12", "close": 31.04, "volume": 1405132.0}, {"date": "2023-07-13", "close": 31.0, "volume": 1027744.0}, {"date": "2023-07-14", "close": 30.23, "volume": 933830.0}, {"date": "2023-07-17", "close": 30.54, "volume": 1945281.0}, {"date": "2023-07-18", "close": 31.56, "volume": 1497443.0}, {"date": "2023-07-19", "close": 31.29, "volume": 1851455.0}, {"date": "2023-07-20", "close": 30.73, "volume": 1121087.0}, {"date": "2023-07-21", "close": 30.36, "volume": 1283364.0}, {"date": "2023-07-24", "close": 30.71, "volume": 1027549.0}, {"date": "2023-07-25", "close": 30.76, "volume": 809128.0}, {"date": "2023-07-26", "close": 30.79, "volume": 1078328.0}, {"date": "2023-07-27", "close": 30.24, "volume": 722010.0}, {"date": "2023-07-28", "close": 30.64, "volume": 978229.0}, {"date": "2023-07-31", "close": 30.98, "volume": 907955.0}, {"date": "2023-08-01", "close": 31.23, "volume": 1115398.0}, {"date": "2023-08-02", "close": 31.08, "volume": 942299.0}, {"date": "2023-08-03", "close": 31.1, "volume": 2333547.0}, {"date": "2023-08-04", "close": 35.94, "volume": 8023917.0}, {"date": "2023-08-07", "close": 34.24, "volume": 8486320.0}, {"date": "2023-08-08", "close": 35.39, "volume": 5443897.0}, {"date": "2023-08-09", "close": 35.34, "volume": 2406592.0}, {"date": "2023-08-10", "close": 34.78, "volume": 2205159.0}, {"date": "2023-08-11", "close": 34.66, "volume": 1556278.0}, {"date": "2023-08-14", "close": 34.78, "volume": 1377395.0}, {"date": "2023-08-15", "close": 34.37, "volume": 1560297.0}, {"date": "2023-08-16", "close": 33.64, "volume": 1773002.0}, {"date": "2023-08-17", "close": 33.03, "volume": 1580353.0}, {"date": "2023-08-18", "close": 33.4, "volume": 1239670.0}, {"date": "2023-08-21", "close": 33.74, "volume": 1280971.0}, {"date": "2023-08-22", "close": 33.32, "volume": 1331727.0}, {"date": "2023-08-23", "close": 33.12, "volume": 1714818.0}, {"date": "2023-08-24", "close": 32.74, "volume": 1706984.0}, {"date": "2023-08-25", "close": 33.72, "volume": 2094579.0}, {"date": "2023-08-28", "close": 34.49, "volume": 2798672.0}, {"date": "2023-08-29", "close": 34.26, "volume": 1010378.0}, {"date": "2023-08-30", "close": 34.78, "volume": 1192903.0}, {"date": "2023-08-31", "close": 34.99, "volume": 1795078.0}, {"date": "2023-09-01", "close": 35.7, "volume": 1584314.0}, {"date": "2023-09-05", "close": 36.39, "volume": 3015522.0}, {"date": "2023-09-06", "close": 36.17, "volume": 1246117.0}, {"date": "2023-09-07", "close": 35.38, "volume": 3486375.0}, {"date": "2023-09-08", "close": 35.0, "volume": 4696773.0}, {"date": "2023-09-11", "close": 35.22, "volume": 1246660.0}, {"date": "2023-09-12", "close": 35.12, "volume": 786696.0}, {"date": "2023-09-13", "close": 34.18, "volume": 1178905.0}, {"date": "2023-09-14", "close": 35.59, "volume": 1521865.0}, {"date": "2023-09-15", "close": 35.56, "volume": 3423844.0}, {"date": "2023-09-18", "close": 36.6, "volume": 1525311.0}, {"date": "2023-09-19", "close": 38.2, "volume": 4881874.0}, {"date": "2023-09-20", "close": 37.71, "volume": 1742276.0}, {"date": "2023-09-21", "close": 37.4, "volume": 1061489.0}, {"date": "2023-09-22", "close": 36.87, "volume": 1069273.0}, {"date": "2023-09-25", "close": 36.19, "volume": 4758427.0}, {"date": "2023-09-26", "close": 36.33, "volume": 2567568.0}, {"date": "2023-09-27", "close": 36.66, "volume": 1709996.0}, {"date": "2023-09-28", "close": 36.62, "volume": 1316358.0}, {"date": "2023-09-29", "close": 36.7, "volume": 1694567.0}, {"date": "2023-10-02", "close": 35.58, "volume": 1924664.0}, {"date": "2023-10-03", "close": 34.62, "volume": 1988461.0}, {"date": "2023-10-04", "close": 35.46, "volume": 2889561.0}, {"date": "2023-10-05", "close": 35.05, "volume": 1861942.0}, {"date": "2023-10-06", "close": 36.67, "volume": 1714541.0}, {"date": "2023-10-09", "close": 36.64, "volume": 1555386.0}, {"date": "2023-10-10", "close": 37.3, "volume": 2083927.0}, {"date": "2023-10-11", "close": 37.72, "volume": 1212604.0}, {"date": "2023-10-12", "close": 37.01, "volume": 1320323.0}, {"date": "2023-10-13", "close": 36.15, "volume": 1835487.0}, {"date": "2023-10-16", "close": 36.57, "volume": 1625327.0}, {"date": "2023-10-17", "close": 37.58, "volume": 1867664.0}, {"date": "2023-10-18", "close": 35.81, "volume": 1807063.0}, {"date": "2023-10-19", "close": 35.31, "volume": 2199309.0}, {"date": "2023-10-20", "close": 34.71, "volume": 1952524.0}, {"date": "2023-10-23", "close": 33.97, "volume": 1949970.0}, {"date": "2023-10-24", "close": 33.93, "volume": 1400972.0}, {"date": "2023-10-25", "close": 33.69, "volume": 2020454.0}, {"date": "2023-10-26", "close": 33.97, "volume": 1599347.0}, {"date": "2023-10-27", "close": 33.29, "volume": 1883329.0}, {"date": "2023-10-30", "close": 33.23, "volume": 2492442.0}, {"date": "2023-10-31", "close": 33.29, "volume": 1819107.0}, {"date": "2023-11-01", "close": 33.6, "volume": 1861264.0}, {"date": "2023-11-02", "close": 34.63, "volume": 3585599.0}, {"date": "2023-11-03", "close": 36.66, "volume": 4876466.0}, {"date": "2023-11-06", "close": 35.55, "volume": 2971457.0}, {"date": "2023-11-07", "close": 34.38, "volume": 2072754.0}, {"date": "2023-11-08", "close": 34.24, "volume": 2022263.0}, {"date": "2023-11-09", "close": 34.43, "volume": 1601836.0}, {"date": "2023-11-10", "close": 36.19, "volume": 2574656.0}, {"date": "2023-11-13", "close": 35.89, "volume": 1376070.0}, {"date": "2023-11-14", "close": 37.74, "volume": 2455237.0}, {"date": "2023-11-15", "close": 37.79, "volume": 2156479.0}, {"date": "2023-11-16", "close": 37.81, "volume": 1412205.0}, {"date": "2023-11-17", "close": 38.23, "volume": 1553592.0}, {"date": "2023-11-20", "close": 38.33, "volume": 1102333.0}, {"date": "2023-11-21", "close": 37.4, "volume": 1403479.0}, {"date": "2023-11-22", "close": 37.93, "volume": 946812.0}, {"date": "2023-11-24", "close": 37.9, "volume": 386912.0}, {"date": "2023-11-27", "close": 38.3, "volume": 1120314.0}, {"date": "2023-11-28", "close": 37.67, "volume": 1366775.0}, {"date": "2023-11-29", "close": 37.68, "volume": 1826995.0}, {"date": "2023-11-30", "close": 38.03, "volume": 1155858.0}, {"date": "2023-12-01", "close": 39.0, "volume": 1724961.0}, {"date": "2023-12-04", "close": 39.08, "volume": 1679699.0}, {"date": "2023-12-05", "close": 38.22, "volume": 1830724.0}, {"date": "2023-12-06", "close": 37.43, "volume": 1985855.0}, {"date": "2023-12-07", "close": 37.56, "volume": 1207418.0}, {"date": "2023-12-08", "close": 38.17, "volume": 1666583.0}, {"date": "2023-12-11", "close": 38.74, "volume": 2171867.0}, {"date": "2023-12-12", "close": 38.61, "volume": 1440347.0}, {"date": "2023-12-13", "close": 38.8, "volume": 2080691.0}, {"date": "2023-12-14", "close": 39.67, "volume": 3030611.0}, {"date": "2023-12-15", "close": 39.37, "volume": 8296649.0}, {"date": "2023-12-18", "close": 39.54, "volume": 1943451.0}, {"date": "2023-12-19", "close": 40.27, "volume": 2229026.0}, {"date": "2023-12-20", "close": 39.03, "volume": 1599714.0}, {"date": "2023-12-21", "close": 39.01, "volume": 1249467.0}, {"date": "2023-12-22", "close": 39.06, "volume": 1097217.0}, {"date": "2023-12-26", "close": 39.82, "volume": 1475090.0}, {"date": "2023-12-27", "close": 39.61, "volume": 1270821.0}, {"date": "2023-12-28", "close": 39.51, "volume": 925262.0}, {"date": "2023-12-29", "close": 39.17, "volume": 961138.0}, {"date": "2024-01-02", "close": 37.89, "volume": 1683506.0}, {"date": "2024-01-03", "close": 36.93, "volume": 2234734.0}, {"date": "2024-01-04", "close": 36.48, "volume": 1653351.0}, {"date": "2024-01-05", "close": 38.31, "volume": 2394495.0}, {"date": "2024-01-08", "close": 38.25, "volume": 822623.0}, {"date": "2024-01-09", "close": 38.11, "volume": 1066822.0}, {"date": "2024-01-10", "close": 37.92, "volume": 1251200.0}, {"date": "2024-01-11", "close": 37.6, "volume": 1159254.0}, {"date": "2024-01-12", "close": 37.66, "volume": 925287.0}, {"date": "2024-01-16", "close": 37.15, "volume": 1030638.0}, {"date": "2024-01-17", "close": 36.69, "volume": 907240.0}, {"date": "2024-01-18", "close": 37.31, "volume": 1528716.0}, {"date": "2024-01-19", "close": 36.94, "volume": 1217456.0}, {"date": "2024-01-22", "close": 37.14, "volume": 949251.0}, {"date": "2024-01-23", "close": 37.56, "volume": 1129312.0}, {"date": "2024-01-24", "close": 38.26, "volume": 1423229.0}, {"date": "2024-01-25", "close": 37.99, "volume": 1457015.0}, {"date": "2024-01-26", "close": 38.19, "volume": 1335259.0}, {"date": "2024-01-29", "close": 38.4, "volume": 1050005.0}, {"date": "2024-01-30", "close": 38.44, "volume": 1539153.0}, {"date": "2024-01-31", "close": 37.71, "volume": 1170544.0}, {"date": "2024-02-01", "close": 38.21, "volume": 1418737.0}, {"date": "2024-02-02", "close": 38.3, "volume": 1495748.0}, {"date": "2024-02-05", "close": 37.76, "volume": 1306169.0}, {"date": "2024-02-06", "close": 38.49, "volume": 851404.0}, {"date": "2024-02-07", "close": 40.31, "volume": 1680047.0}, {"date": "2024-02-08", "close": 40.07, "volume": 2214656.0}, {"date": "2024-02-09", "close": 40.42, "volume": 1097260.0}, {"date": "2024-02-12", "close": 41.04, "volume": 1792380.0}, {"date": "2024-02-13", "close": 40.0, "volume": 1792104.0}, {"date": "2024-02-14", "close": 41.83, "volume": 1944862.0}, {"date": "2024-02-15", "close": 42.78, "volume": 1945547.0}, {"date": "2024-02-16", "close": 42.09, "volume": 3189947.0}, {"date": "2024-02-20", "close": 36.73, "volume": 6146054.0}, {"date": "2024-02-21", "close": 35.79, "volume": 3450983.0}, {"date": "2024-02-22", "close": 35.72, "volume": 2383181.0}, {"date": "2024-02-23", "close": 37.02, "volume": 2482499.0}, {"date": "2024-02-26", "close": 35.45, "volume": 2566318.0}, {"date": "2024-02-27", "close": 36.11, "volume": 2378048.0}, {"date": "2024-02-28", "close": 36.33, "volume": 2229137.0}, {"date": "2024-02-29", "close": 36.8, "volume": 2359791.0}, {"date": "2024-03-01", "close": 36.65, "volume": 1552098.0}, {"date": "2024-03-04", "close": 36.58, "volume": 1218064.0}, {"date": "2024-03-05", "close": 36.85, "volume": 1139767.0}, {"date": "2024-03-06", "close": 36.68, "volume": 993359.0}, {"date": "2024-03-07", "close": 37.24, "volume": 1084661.0}, {"date": "2024-03-08", "close": 37.94, "volume": 1450289.0}, {"date": "2024-03-11", "close": 37.28, "volume": 1139062.0}, {"date": "2024-03-12", "close": 37.73, "volume": 1230376.0}, {"date": "2024-03-13", "close": 38.45, "volume": 1558803.0}, {"date": "2024-03-14", "close": 38.5, "volume": 1652562.0}, {"date": "2024-03-15", "close": 38.7, "volume": 2528609.0}, {"date": "2024-03-18", "close": 40.16, "volume": 2150135.0}, {"date": "2024-03-19", "close": 39.22, "volume": 1847939.0}, {"date": "2024-03-20", "close": 39.44, "volume": 1066477.0}, {"date": "2024-03-21", "close": 40.9, "volume": 2108455.0}, {"date": "2024-03-22", "close": 41.16, "volume": 1535469.0}, {"date": "2024-03-25", "close": 40.74, "volume": 885150.0}, {"date": "2024-03-26", "close": 41.01, "volume": 1175916.0}, {"date": "2024-03-27", "close": 41.91, "volume": 1479117.0}, {"date": "2024-03-28", "close": 42.28, "volume": 1422716.0}, {"date": "2024-04-01", "close": 41.79, "volume": 1102476.0}, {"date": "2024-04-02", "close": 41.5, "volume": 2102496.0}, {"date": "2024-04-03", "close": 42.34, "volume": 1355474.0}, {"date": "2024-04-04", "close": 41.7, "volume": 1426004.0}, {"date": "2024-04-05", "close": 42.41, "volume": 1096595.0}, {"date": "2024-04-08", "close": 42.18, "volume": 856172.0}, {"date": "2024-04-09", "close": 41.48, "volume": 1103625.0}, {"date": "2024-04-10", "close": 41.64, "volume": 1381189.0}, {"date": "2024-04-11", "close": 42.22, "volume": 1734627.0}, {"date": "2024-04-12", "close": 40.85, "volume": 994295.0}, {"date": "2024-04-15", "close": 40.38, "volume": 864488.0}, {"date": "2024-04-16", "close": 40.36, "volume": 948328.0}, {"date": "2024-04-17", "close": 39.6, "volume": 1240998.0}, {"date": "2024-04-18", "close": 39.21, "volume": 1127217.0}, {"date": "2024-04-19", "close": 39.21, "volume": 1163274.0}, {"date": "2024-04-22", "close": 39.47, "volume": 1039441.0}, {"date": "2024-04-23", "close": 40.37, "volume": 1019770.0}, {"date": "2024-04-24", "close": 40.3, "volume": 1420101.0}, {"date": "2024-04-25", "close": 40.63, "volume": 878814.0}, {"date": "2024-04-26", "close": 40.95, "volume": 741797.0}, {"date": "2024-04-29", "close": 40.85, "volume": 1337964.0}, {"date": "2024-04-30", "close": 40.33, "volume": 1095040.0}, {"date": "2024-05-01", "close": 40.41, "volume": 1087975.0}, {"date": "2024-05-02", "close": 41.24, "volume": 1652577.0}, {"date": "2024-05-03", "close": 38.9, "volume": 4832080.0}, {"date": "2024-05-06", "close": 39.01, "volume": 1678866.0}, {"date": "2024-05-07", "close": 38.51, "volume": 1743179.0}, {"date": "2024-05-08", "close": 38.35, "volume": 996824.0}, {"date": "2024-05-09", "close": 39.03, "volume": 809582.0}, {"date": "2024-05-10", "close": 38.65, "volume": 728938.0}, {"date": "2024-05-13", "close": 38.76, "volume": 823684.0}, {"date": "2024-05-14", "close": 38.75, "volume": 997294.0}, {"date": "2024-05-15", "close": 38.41, "volume": 1133150.0}, {"date": "2024-05-16", "close": 38.26, "volume": 1229221.0}, {"date": "2024-05-17", "close": 38.35, "volume": 818841.0}, {"date": "2024-05-20", "close": 38.99, "volume": 852816.0}, {"date": "2024-05-21", "close": 40.88, "volume": 1590559.0}, {"date": "2024-05-22", "close": 40.75, "volume": 969739.0}, {"date": "2024-05-23", "close": 40.25, "volume": 925873.0}, {"date": "2024-05-24", "close": 41.96, "volume": 1764284.0}, {"date": "2024-05-28", "close": 42.21, "volume": 1676840.0}, {"date": "2024-05-29", "close": 41.41, "volume": 917429.0}, {"date": "2024-05-30", "close": 42.25, "volume": 1206711.0}, {"date": "2024-05-31", "close": 43.4, "volume": 1662853.0}, {"date": "2024-06-03", "close": 43.6, "volume": 1781779.0}, {"date": "2024-06-04", "close": 42.87, "volume": 1916412.0}, {"date": "2024-06-05", "close": 44.56, "volume": 1794591.0}, {"date": "2024-06-06", "close": 44.34, "volume": 2209144.0}, {"date": "2024-06-07", "close": 44.23, "volume": 1757905.0}, {"date": "2024-06-10", "close": 44.45, "volume": 1100251.0}, {"date": "2024-06-11", "close": 44.43, "volume": 1071618.0}, {"date": "2024-06-12", "close": 45.1, "volume": 1862175.0}, {"date": "2024-06-13", "close": 44.35, "volume": 1754514.0}, {"date": "2024-06-14", "close": 44.64, "volume": 1474496.0}, {"date": "2024-06-17", "close": 45.02, "volume": 1215629.0}, {"date": "2024-06-18", "close": 45.35, "volume": 1511887.0}, {"date": "2024-06-20", "close": 44.71, "volume": 1330543.0}, {"date": "2024-06-21", "close": 45.02, "volume": 2053649.0}, {"date": "2024-06-24", "close": 44.75, "volume": 1269316.0}, {"date": "2024-06-25", "close": 44.01, "volume": 1632411.0}, {"date": "2024-06-26", "close": 43.61, "volume": 1617549.0}, {"date": "2024-06-27", "close": 43.05, "volume": 1216494.0}, {"date": "2024-06-28", "close": 43.55, "volume": 6868374.0}, {"date": "2024-07-01", "close": 43.24, "volume": 1406550.0}, {"date": "2024-07-02", "close": 43.22, "volume": 988441.0}, {"date": "2024-07-03", "close": 44.14, "volume": 733266.0}, {"date": "2024-07-05", "close": 44.32, "volume": 1109505.0}, {"date": "2024-07-08", "close": 44.21, "volume": 1421362.0}, {"date": "2024-07-09", "close": 43.68, "volume": 1520501.0}, {"date": "2024-07-10", "close": 44.77, "volume": 1007543.0}, {"date": "2024-07-11", "close": 46.55, "volume": 2060919.0}, {"date": "2024-07-12", "close": 47.64, "volume": 2304233.0}, {"date": "2024-07-15", "close": 48.46, "volume": 2872719.0}, {"date": "2024-07-16", "close": 50.26, "volume": 2746375.0}, {"date": "2024-07-17", "close": 48.68, "volume": 3305556.0}, {"date": "2024-07-18", "close": 48.0, "volume": 1644070.0}, {"date": "2024-07-19", "close": 47.78, "volume": 988452.0}, {"date": "2024-07-22", "close": 48.56, "volume": 1131596.0}, {"date": "2024-07-23", "close": 49.4, "volume": 1148257.0}, {"date": "2024-07-24", "close": 47.16, "volume": 1907851.0}, {"date": "2024-07-25", "close": 47.61, "volume": 1513953.0}, {"date": "2024-07-26", "close": 48.18, "volume": 1056118.0}, {"date": "2024-07-29", "close": 47.67, "volume": 1001272.0}, {"date": "2024-07-30", "close": 46.93, "volume": 1260460.0}, {"date": "2024-07-31", "close": 48.1, "volume": 1767846.0}, {"date": "2024-08-01", "close": 47.47, "volume": 2429844.0}, {"date": "2024-08-02", "close": 47.5, "volume": 3197760.0}, {"date": "2024-08-05", "close": 46.22, "volume": 2393674.0}, {"date": "2024-08-06", "close": 46.51, "volume": 1397251.0}, {"date": "2024-08-07", "close": 46.71, "volume": 1631912.0}, {"date": "2024-08-08", "close": 48.9, "volume": 1267811.0}, {"date": "2024-08-09", "close": 48.59, "volume": 1118456.0}, {"date": "2024-08-12", "close": 48.12, "volume": 971550.0}, {"date": "2024-08-13", "close": 48.39, "volume": 1400176.0}, {"date": "2024-08-14", "close": 48.83, "volume": 1683246.0}, {"date": "2024-08-15", "close": 49.2, "volume": 1485991.0}, {"date": "2024-08-16", "close": 48.43, "volume": 1545566.0}, {"date": "2024-08-19", "close": 48.6, "volume": 1185009.0}, {"date": "2024-08-20", "close": 48.32, "volume": 849389.0}, {"date": "2024-08-21", "close": 49.22, "volume": 915422.0}, {"date": "2024-08-22", "close": 48.73, "volume": 618233.0}, {"date": "2024-08-23", "close": 49.62, "volume": 994974.0}, {"date": "2024-08-26", "close": 49.22, "volume": 998865.0}, {"date": "2024-08-27", "close": 49.55, "volume": 970265.0}, {"date": "2024-08-28", "close": 49.26, "volume": 837975.0}, {"date": "2024-08-29", "close": 49.82, "volume": 1096405.0}, {"date": "2024-08-30", "close": 50.07, "volume": 622944.0}, {"date": "2024-09-03", "close": 47.32, "volume": 1245046.0}, {"date": "2024-09-04", "close": 46.92, "volume": 1492805.0}, {"date": "2024-09-05", "close": 46.27, "volume": 1073766.0}, {"date": "2024-09-06", "close": 44.04, "volume": 2241386.0}, {"date": "2024-09-09", "close": 44.15, "volume": 1456427.0}, {"date": "2024-09-10", "close": 43.95, "volume": 1146100.0}, {"date": "2024-09-11", "close": 44.43, "volume": 1505301.0}, {"date": "2024-09-12", "close": 44.9, "volume": 841074.0}, {"date": "2024-09-13", "close": 45.89, "volume": 844354.0}, {"date": "2024-09-16", "close": 46.18, "volume": 826875.0}, {"date": "2024-09-17", "close": 46.21, "volume": 1810904.0}, {"date": "2024-09-18", "close": 45.91, "volume": 1481022.0}, {"date": "2024-09-19", "close": 47.45, "volume": 1947443.0}, {"date": "2024-09-20", "close": 47.19, "volume": 3128412.0}, {"date": "2024-09-23", "close": 46.65, "volume": 1531852.0}, {"date": "2024-09-24", "close": 46.28, "volume": 1504937.0}, {"date": "2024-09-25", "close": 45.71, "volume": 1988542.0}, {"date": "2024-09-26", "close": 47.34, "volume": 2531899.0}, {"date": "2024-09-27", "close": 47.89, "volume": 1028581.0}, {"date": "2024-09-30", "close": 47.71, "volume": 1455754.0}, {"date": "2024-10-01", "close": 46.92, "volume": 1129415.0}, {"date": "2024-10-02", "close": 47.62, "volume": 906193.0}, {"date": "2024-10-03", "close": 49.05, "volume": 1657765.0}, {"date": "2024-10-04", "close": 49.97, "volume": 2061478.0}, {"date": "2024-10-07", "close": 50.64, "volume": 2072778.0}, {"date": "2024-10-08", "close": 50.43, "volume": 2219820.0}, {"date": "2024-10-09", "close": 50.41, "volume": 1530589.0}, {"date": "2024-10-10", "close": 49.98, "volume": 1184499.0}, {"date": "2024-10-11", "close": 51.06, "volume": 1208939.0}, {"date": "2024-10-14", "close": 51.61, "volume": 921434.0}, {"date": "2024-10-15", "close": 50.47, "volume": 947015.0}, {"date": "2024-10-16", "close": 54.61, "volume": 5958156.0}, {"date": "2024-10-17", "close": 53.88, "volume": 2563324.0}, {"date": "2024-10-18", "close": 55.0, "volume": 3111630.0}, {"date": "2024-10-21", "close": 53.86, "volume": 1743862.0}, {"date": "2024-10-22", "close": 53.67, "volume": 1571196.0}, {"date": "2024-10-23", "close": 52.83, "volume": 1405364.0}, {"date": "2024-10-24", "close": 52.38, "volume": 720270.0}, {"date": "2024-10-25", "close": 52.28, "volume": 1382010.0}, {"date": "2024-10-28", "close": 53.63, "volume": 2859002.0}, {"date": "2024-10-29", "close": 53.2, "volume": 1586078.0}, {"date": "2024-10-30", "close": 53.1, "volume": 1295948.0}, {"date": "2024-10-31", "close": 52.28, "volume": 1653753.0}, {"date": "2024-11-01", "close": 52.89, "volume": 1258883.0}, {"date": "2024-11-04", "close": 52.81, "volume": 1637600.0}, {"date": "2024-11-05", "close": 54.59, "volume": 2579742.0}, {"date": "2024-11-06", "close": 58.74, "volume": 6247885.0}, {"date": "2024-11-07", "close": 58.93, "volume": 3615737.0}, {"date": "2024-11-08", "close": 50.93, "volume": 12423460.0}, {"date": "2024-11-11", "close": 49.82, "volume": 3946940.0}, {"date": "2024-11-12", "close": 48.5, "volume": 2787173.0}, {"date": "2024-11-13", "close": 50.33, "volume": 3491298.0}, {"date": "2024-11-14", "close": 50.8, "volume": 4172986.0}, {"date": "2024-11-15", "close": 51.92, "volume": 3697197.0}, {"date": "2024-11-18", "close": 52.95, "volume": 2405306.0}, {"date": "2024-11-19", "close": 52.67, "volume": 2709311.0}, {"date": "2024-11-20", "close": 52.53, "volume": 1910707.0}, {"date": "2024-11-21", "close": 54.72, "volume": 2479930.0}, {"date": "2024-11-22", "close": 55.79, "volume": 2718132.0}, {"date": "2024-11-25", "close": 56.04, "volume": 2849825.0}, {"date": "2024-11-26", "close": 55.93, "volume": 1318342.0}, {"date": "2024-11-27", "close": 55.25, "volume": 1607407.0}, {"date": "2024-11-29", "close": 56.13, "volume": 1142599.0}, {"date": "2024-12-02", "close": 55.11, "volume": 1398213.0}, {"date": "2024-12-03", "close": 54.7, "volume": 1972517.0}, {"date": "2024-12-04", "close": 56.05, "volume": 3240015.0}, {"date": "2024-12-05", "close": 55.97, "volume": 2391387.0}, {"date": "2024-12-06", "close": 55.79, "volume": 1419380.0}, {"date": "2024-12-09", "close": 55.26, "volume": 1151935.0}, {"date": "2024-12-10", "close": 55.19, "volume": 1551615.0}, {"date": "2024-12-11", "close": 55.83, "volume": 1559951.0}, {"date": "2024-12-12", "close": 55.42, "volume": 1196874.0}, {"date": "2024-12-13", "close": 54.64, "volume": 1631496.0}, {"date": "2024-12-16", "close": 54.63, "volume": 2556125.0}, {"date": "2024-12-17", "close": 53.45, "volume": 2867167.0}, {"date": "2024-12-18", "close": 50.11, "volume": 3284975.0}, {"date": "2024-12-19", "close": 50.08, "volume": 1826302.0}, {"date": "2024-12-20", "close": 50.34, "volume": 3455469.0}, {"date": "2024-12-23", "close": 50.22, "volume": 1251822.0}, {"date": "2024-12-24", "close": 50.69, "volume": 565016.0}, {"date": "2024-12-26", "close": 50.67, "volume": 1149411.0}, {"date": "2024-12-27", "close": 50.06, "volume": 1493605.0}, {"date": "2024-12-30", "close": 49.34, "volume": 1413310.0}, {"date": "2024-12-31", "close": 49.32, "volume": 1097629.0}, {"date": "2025-01-02", "close": 49.27, "volume": 1075011.0}, {"date": "2025-01-03", "close": 51.0, "volume": 1612835.0}, {"date": "2025-01-06", "close": 51.68, "volume": 2183437.0}, {"date": "2025-01-07", "close": 50.54, "volume": 2223344.0}, {"date": "2025-01-08", "close": 49.32, "volume": 3107350.0}, {"date": "2025-01-10", "close": 48.23, "volume": 2102317.0}, {"date": "2025-01-13", "close": 48.11, "volume": 2183805.0}, {"date": "2025-01-14", "close": 48.73, "volume": 1685356.0}, {"date": "2025-01-15", "close": 49.28, "volume": 1795068.0}, {"date": "2025-01-16", "close": 49.51, "volume": 3020540.0}, {"date": "2025-01-17", "close": 50.39, "volume": 4732087.0}, {"date": "2025-01-21", "close": 53.52, "volume": 3462313.0}, {"date": "2025-01-22", "close": 54.26, "volume": 2167265.0}, {"date": "2025-01-23", "close": 55.28, "volume": 2860020.0}, {"date": "2025-01-24", "close": 54.57, "volume": 1970745.0}, {"date": "2025-01-27", "close": 46.34, "volume": 6043944.0}, {"date": "2025-01-28", "close": 46.54, "volume": 3342786.0}, {"date": "2025-01-29", "close": 48.1, "volume": 3704369.0}, {"date": "2025-01-30", "close": 48.54, "volume": 2070605.0}, {"date": "2025-01-31", "close": 48.21, "volume": 2718586.0}, {"date": "2025-02-03", "close": 47.14, "volume": 2287653.0}, {"date": "2025-02-04", "close": 47.64, "volume": 1924566.0}, {"date": "2025-02-05", "close": 47.77, "volume": 2441370.0}, {"date": "2025-02-06", "close": 48.8, "volume": 2166301.0}, {"date": "2025-02-07", "close": 49.34, "volume": 3178057.0}, {"date": "2025-02-10", "close": 50.14, "volume": 1402278.0}, {"date": "2025-02-11", "close": 47.86, "volume": 2601166.0}, {"date": "2025-02-12", "close": 46.36, "volume": 3193031.0}, {"date": "2025-02-13", "close": 44.93, "volume": 6428538.0}, {"date": "2025-02-14", "close": 43.4, "volume": 7144542.0}, {"date": "2025-02-18", "close": 39.75, "volume": 9900385.0}, {"date": "2025-02-19", "close": 39.53, "volume": 5253265.0}, {"date": "2025-02-20", "close": 39.83, "volume": 4492636.0}, {"date": "2025-02-21", "close": 37.73, "volume": 4140908.0}, {"date": "2025-02-24", "close": 37.16, "volume": 2793056.0}, {"date": "2025-02-25", "close": 36.81, "volume": 4121927.0}, {"date": "2025-02-26", "close": 37.71, "volume": 3442487.0}, {"date": "2025-02-27", "close": 37.34, "volume": 2423341.0}, {"date": "2025-02-28", "close": 38.03, "volume": 3619829.0}, {"date": "2025-03-03", "close": 36.92, "volume": 3479201.0}, {"date": "2025-03-04", "close": 35.93, "volume": 3592145.0}, {"date": "2025-03-05", "close": 37.06, "volume": 3491912.0}, {"date": "2025-03-06", "close": 36.58, "volume": 3463252.0}, {"date": "2025-03-07", "close": 36.14, "volume": 3626066.0}, {"date": "2025-03-10", "close": 34.29, "volume": 4956160.0}, {"date": "2025-03-11", "close": 35.6, "volume": 3775328.0}, {"date": "2025-03-12", "close": 35.57, "volume": 3322439.0}, {"date": "2025-03-13", "close": 34.94, "volume": 2344354.0}, {"date": "2025-03-14", "close": 36.81, "volume": 2861617.0}, {"date": "2025-03-17", "close": 37.35, "volume": 1997819.0}, {"date": "2025-03-18", "close": 37.2, "volume": 2335516.0}, {"date": "2025-03-19", "close": 38.24, "volume": 2250971.0}, {"date": "2025-03-20", "close": 37.67, "volume": 1776487.0}, {"date": "2025-03-21", "close": 37.66, "volume": 5006390.0}, {"date": "2025-03-24", "close": 38.92, "volume": 2617778.0}, {"date": "2025-03-25", "close": 38.74, "volume": 1783202.0}, {"date": "2025-03-26", "close": 37.74, "volume": 2415525.0}, {"date": "2025-03-27", "close": 37.16, "volume": 1613503.0}, {"date": "2025-03-28", "close": 36.19, "volume": 2236723.0}, {"date": "2025-03-31", "close": 35.82, "volume": 2064075.0}, {"date": "2025-04-01", "close": 36.35, "volume": 2543235.0}, {"date": "2025-04-02", "close": 37.22, "volume": 2432196.0}, {"date": "2025-04-03", "close": 33.97, "volume": 2804815.0}, {"date": "2025-04-04", "close": 31.02, "volume": 4642952.0}, {"date": "2025-04-07", "close": 31.55, "volume": 4418079.0}, {"date": "2025-04-08", "close": 30.86, "volume": 3042854.0}, {"date": "2025-04-09", "close": 34.73, "volume": 3456331.0}, {"date": "2025-04-10", "close": 33.07, "volume": 2666420.0}, {"date": "2025-04-11", "close": 33.28, "volume": 3873782.0}, {"date": "2025-04-14", "close": 33.61, "volume": 1617807.0}, {"date": "2025-04-15", "close": 33.99, "volume": 1484410.0}, {"date": "2025-04-16", "close": 33.55, "volume": 2098464.0}, {"date": "2025-04-17", "close": 33.96, "volume": 1746661.0}, {"date": "2025-04-21", "close": 33.01, "volume": 2499929.0}, {"date": "2025-04-22", "close": 33.88, "volume": 2380523.0}, {"date": "2025-04-23", "close": 34.44, "volume": 2383674.0}, {"date": "2025-04-24", "close": 35.6, "volume": 3354986.0}, {"date": "2025-04-25", "close": 35.56, "volume": 2321027.0}, {"date": "2025-04-28", "close": 35.02, "volume": 2758643.0}, {"date": "2025-04-29", "close": 35.07, "volume": 1747473.0}, {"date": "2025-04-30", "close": 34.89, "volume": 2403077.0}, {"date": "2025-05-01", "close": 35.78, "volume": 3922558.0}, {"date": "2025-05-02", "close": 35.77, "volume": 5549508.0}, {"date": "2025-05-05", "close": 34.42, "volume": 3128637.0}, {"date": "2025-05-06", "close": 35.11, "volume": 2829257.0}, {"date": "2025-05-07", "close": 34.81, "volume": 2538494.0}, {"date": "2025-05-08", "close": 35.61, "volume": 2023422.0}, {"date": "2025-05-09", "close": 35.86, "volume": 2521323.0}, {"date": "2025-05-12", "close": 37.53, "volume": 3177300.0}, {"date": "2025-05-13", "close": 38.77, "volume": 3564419.0}, {"date": "2025-05-14", "close": 38.72, "volume": 2405913.0}, {"date": "2025-05-15", "close": 38.53, "volume": 2405727.0}, {"date": "2025-05-16", "close": 38.48, "volume": 2259710.0}, {"date": "2025-05-19", "close": 37.9, "volume": 1570637.0}, {"date": "2025-05-20", "close": 38.35, "volume": 2533364.0}, {"date": "2025-05-21", "close": 37.88, "volume": 2530826.0}, {"date": "2025-05-22", "close": 37.58, "volume": 2560046.0}, {"date": "2025-05-23", "close": 41.04, "volume": 8253998.0}, {"date": "2025-05-27", "close": 43.54, "volume": 9138849.0}, {"date": "2025-05-28", "close": 42.44, "volume": 5086002.0}, {"date": "2025-05-29", "close": 42.16, "volume": 4647193.0}, {"date": "2025-05-30", "close": 41.58, "volume": 2566231.0}, {"date": "2025-06-02", "close": 41.15, "volume": 3078875.0}, {"date": "2025-06-03", "close": 43.39, "volume": 5073710.0}, {"date": "2025-06-04", "close": 42.89, "volume": 2939027.0}, {"date": "2025-06-05", "close": 42.95, "volume": 2311164.0}, {"date": "2025-06-06", "close": 44.43, "volume": 4377749.0}, {"date": "2025-06-09", "close": 45.14, "volume": 4856179.0}, {"date": "2025-06-10", "close": 44.87, "volume": 3155191.0}, {"date": "2025-06-11", "close": 49.79, "volume": 11845650.0}, {"date": "2025-06-12", "close": 48.39, "volume": 5106674.0}, {"date": "2025-06-13", "close": 48.28, "volume": 3745329.0}, {"date": "2025-06-16", "close": 50.84, "volume": 7060394.0}, {"date": "2025-06-17", "close": 49.88, "volume": 5047310.0}, {"date": "2025-06-18", "close": 50.04, "volume": 3578568.0}, {"date": "2025-06-20", "close": 49.64, "volume": 8491239.0}, {"date": "2025-06-23", "close": 49.11, "volume": 3719340.0}, {"date": "2025-06-24", "close": 51.24, "volume": 4885387.0}, {"date": "2025-06-25", "close": 49.75, "volume": 3448468.0}, {"date": "2025-06-26", "close": 51.38, "volume": 3945175.0}, {"date": "2025-06-27", "close": 51.42, "volume": 7329040.0}, {"date": "2025-06-30", "close": 51.27, "volume": 1942126.0}, {"date": "2025-07-01", "close": 50.31, "volume": 4247373.0}, {"date": "2025-07-02", "close": 51.48, "volume": 2801800.0}, {"date": "2025-07-03", "close": 52.76, "volume": 2263112.0}, {"date": "2025-07-07", "close": 52.19, "volume": 2531391.0}, {"date": "2025-07-08", "close": 51.23, "volume": 3114128.0}, {"date": "2025-07-09", "close": 51.64, "volume": 2015451.0}, {"date": "2025-07-10", "close": 52.04, "volume": 3524057.0}, {"date": "2025-07-11", "close": 52.27, "volume": 2468344.0}, {"date": "2025-07-14", "close": 53.81, "volume": 2957996.0}, {"date": "2025-07-15", "close": 52.95, "volume": 2196272.0}, {"date": "2025-07-16", "close": 53.52, "volume": 2812886.0}, {"date": "2025-07-17", "close": 53.93, "volume": 2828415.0}, {"date": "2025-07-18", "close": 54.95, "volume": 3114829.0}, {"date": "2025-07-21", "close": 54.03, "volume": 2710309.0}, {"date": "2025-07-22", "close": 54.04, "volume": 2919004.0}, {"date": "2025-07-23", "close": 55.64, "volume": 2880044.0}, {"date": "2025-07-24", "close": 55.62, "volume": 2766997.0}, {"date": "2025-07-25", "close": 56.61, "volume": 2821194.0}, {"date": "2025-07-28", "close": 56.23, "volume": 2542706.0}, {"date": "2025-07-29", "close": 55.99, "volume": 3155847.0}, {"date": "2025-07-30", "close": 56.03, "volume": 3633032.0}, {"date": "2025-07-31", "close": 56.77, "volume": 4162524.0}, {"date": "2025-08-01", "close": 41.42, "volume": 25544550.0}, {"date": "2025-08-04", "close": 39.99, "volume": 7573415.0}, {"date": "2025-08-05", "close": 41.25, "volume": 5472164.0}, {"date": "2025-08-06", "close": 43.91, "volume": 6989139.0}, {"date": "2025-08-07", "close": 44.13, "volume": 4714015.0}, {"date": "2025-08-08", "close": 41.89, "volume": 5135084.0}, {"date": "2025-08-11", "close": 41.67, "volume": 6130656.0}, {"date": "2025-08-12", "close": 43.46, "volume": 3764724.0}, {"date": "2025-08-13", "close": 42.65, "volume": 3975658.0}, {"date": "2025-08-14", "close": 41.55, "volume": 3880987.0}, {"date": "2025-08-15", "close": 41.88, "volume": 4073947.0}, {"date": "2025-08-18", "close": 42.12, "volume": 2617086.0}, {"date": "2025-08-19", "close": 41.27, "volume": 4002237.0}, {"date": "2025-08-20", "close": 40.88, "volume": 5770171.0}, {"date": "2025-08-21", "close": 41.04, "volume": 4924052.0}, {"date": "2025-08-22", "close": 41.55, "volume": 3060081.0}, {"date": "2025-08-25", "close": 41.25, "volume": 4739940.0}, {"date": "2025-08-26", "close": 41.41, "volume": 4004295.0}, {"date": "2025-08-27", "close": 41.1, "volume": 2835952.0}, {"date": "2025-08-28", "close": 41.61, "volume": 2716782.0}, {"date": "2025-08-29", "close": 41.02, "volume": 2405156.0}, {"date": "2025-09-02", "close": 41.74, "volume": 5208641.0}, {"date": "2025-09-03", "close": 42.87, "volume": 5179880.0}, {"date": "2025-09-04", "close": 41.47, "volume": 4877978.0}, {"date": "2025-09-05", "close": 41.57, "volume": 2995193.0}, {"date": "2025-09-08", "close": 40.81, "volume": 3506068.0}, {"date": "2025-09-09", "close": 40.71, "volume": 3147309.0}, {"date": "2025-09-10", "close": 41.36, "volume": 2037577.0}, {"date": "2025-09-11", "close": 41.31, "volume": 2449984.0}, {"date": "2025-09-12", "close": 41.01, "volume": 2445344.0}, {"date": "2025-09-15", "close": 41.48, "volume": 2197020.0}, {"date": "2025-09-16", "close": 40.79, "volume": 2565849.0}, {"date": "2025-09-17", "close": 40.34, "volume": 2788657.0}, {"date": "2025-09-18", "close": 42.42, "volume": 4604717.0}, {"date": "2025-09-19", "close": 44.6, "volume": 11288180.0}, {"date": "2025-09-22", "close": 44.75, "volume": 3142615.0}, {"date": "2025-09-23", "close": 44.03, "volume": 3203382.0}, {"date": "2025-09-24", "close": 43.75, "volume": 2588750.0}, {"date": "2025-09-25", "close": 42.4, "volume": 3863089.0}, {"date": "2025-09-26", "close": 42.17, "volume": 2250779.0}, {"date": "2025-09-29", "close": 42.64, "volume": 3021865.0}, {"date": "2025-09-30", "close": 42.07, "volume": 3302024.0}, {"date": "2025-10-01", "close": 42.86, "volume": 3202251.0}, {"date": "2025-10-02", "close": 43.47, "volume": 2972237.0}, {"date": "2025-10-03", "close": 43.13, "volume": 3082513.0}, {"date": "2025-10-06", "close": 43.93, "volume": 3201127.0}, {"date": "2025-10-07", "close": 42.92, "volume": 2683037.0}, {"date": "2025-10-08", "close": 44.04, "volume": 2255100.0}, {"date": "2025-10-09", "close": 43.51, "volume": 2818935.0}, {"date": "2025-10-10", "close": 43.98, "volume": 5373244.0}, {"date": "2025-10-13", "close": 47.22, "volume": 5309812.0}, {"date": "2025-10-14", "close": 48.23, "volume": 4686024.0}, {"date": "2025-10-15", "close": 50.73, "volume": 8106309.0}, {"date": "2025-10-16", "close": 48.46, "volume": 4708037.0}, {"date": "2025-10-17", "close": 46.65, "volume": 3409871.0}, {"date": "2025-10-20", "close": 47.88, "volume": 2810260.0}, {"date": "2025-10-21", "close": 48.79, "volume": 9262879.0}, {"date": "2025-10-22", "close": 46.45, "volume": 4636302.0}, {"date": "2025-10-23", "close": 47.67, "volume": 2554426.0}, {"date": "2025-10-24", "close": 48.95, "volume": 2753811.0}, {"date": "2025-10-27", "close": 48.5, "volume": 2600824.0}, {"date": "2025-10-28", "close": 50.01, "volume": 4110657.0}, {"date": "2025-10-29", "close": 49.31, "volume": 2863257.0}, {"date": "2025-10-30", "close": 48.79, "volume": 2511228.0}, {"date": "2025-10-31", "close": 48.77, "volume": 2295064.0}, {"date": "2025-11-03", "close": 48.05, "volume": 3150087.0}, {"date": "2025-11-04", "close": 46.22, "volume": 4601941.0}, {"date": "2025-11-05", "close": 47.41, "volume": 2663146.0}, {"date": "2025-11-06", "close": 44.58, "volume": 5335374.0}, {"date": "2025-11-07", "close": 45.72, "volume": 7929512.0}, {"date": "2025-11-10", "close": 45.59, "volume": 5400289.0}, {"date": "2025-11-11", "close": 45.35, "volume": 3214875.0}, {"date": "2025-11-12", "close": 45.73, "volume": 3075900.0}, {"date": "2025-11-13", "close": 43.04, "volume": 4435383.0}, {"date": "2025-11-14", "close": 42.39, "volume": 3092786.0}, {"date": "2025-11-17", "close": 41.12, "volume": 3844484.0}, {"date": "2025-11-18", "close": 41.13, "volume": 2478172.0}, {"date": "2025-11-19", "close": 41.62, "volume": 2372034.0}, {"date": "2025-11-20", "close": 40.55, "volume": 2892828.0}, {"date": "2025-11-21", "close": 40.05, "volume": 3035535.0}, {"date": "2025-11-24", "close": 41.22, "volume": 3170246.0}, {"date": "2025-11-25", "close": 41.84, "volume": 2737314.0}, {"date": "2025-11-26", "close": 42.41, "volume": 3473820.0}, {"date": "2025-11-28", "close": 42.93, "volume": 1192927.0}, {"date": "2025-12-01", "close": 42.4, "volume": 2453932.0}, {"date": "2025-12-02", "close": 42.65, "volume": 2325308.0}, {"date": "2025-12-03", "close": 44.05, "volume": 2705712.0}, {"date": "2025-12-04", "close": 45.45, "volume": 3319681.0}, {"date": "2025-12-05", "close": 43.96, "volume": 2496807.0}, {"date": "2025-12-08", "close": 43.35, "volume": 2291614.0}, {"date": "2025-12-09", "close": 43.4, "volume": 2306266.0}, {"date": "2025-12-10", "close": 43.39, "volume": 2677454.0}, {"date": "2025-12-11", "close": 44.87, "volume": 2681455.0}, {"date": "2025-12-12", "close": 43.6, "volume": 1833165.0}, {"date": "2025-12-15", "close": 43.34, "volume": 2623319.0}, {"date": "2025-12-16", "close": 42.86, "volume": 2095929.0}, {"date": "2025-12-17", "close": 40.86, "volume": 2943784.0}, {"date": "2025-12-18", "close": 41.3, "volume": 5281911.0}, {"date": "2025-12-19", "close": 40.91, "volume": 4665343.0}, {"date": "2025-12-22", "close": 40.79, "volume": 3063548.0}, {"date": "2025-12-23", "close": 40.9, "volume": 6183299.0}, {"date": "2025-12-24", "close": 40.94, "volume": 814528.0}, {"date": "2025-12-26", "close": 40.82, "volume": 1953792.0}, {"date": "2025-12-29", "close": 40.4, "volume": 3225284.0}, {"date": "2025-12-30", "close": 40.3, "volume": 2061184.0}, {"date": "2025-12-31", "close": 39.63, "volume": 2484466.0}, {"date": "2026-01-02", "close": 41.7, "volume": 2323898.0}, {"date": "2026-01-05", "close": 44.62, "volume": 4622798.0}, {"date": "2026-01-06", "close": 44.86, "volume": 2399207.0}, {"date": "2026-01-07", "close": 44.4, "volume": 2581990.0}, {"date": "2026-01-08", "close": 43.44, "volume": 2713736.0}, {"date": "2026-01-09", "close": 44.29, "volume": 2737548.0}, {"date": "2026-01-12", "close": 44.54, "volume": 2894438.0}, {"date": "2026-01-13", "close": 44.31, "volume": 2453654.0}, {"date": "2026-01-14", "close": 44.3, "volume": 2132886.0}, {"date": "2026-01-15", "close": 43.44, "volume": 2664168.0}, {"date": "2026-01-16", "close": 43.97, "volume": 2723431.0}, {"date": "2026-01-20", "close": 42.97, "volume": 3316263.0}, {"date": "2026-01-21", "close": 44.8, "volume": 2671304.0}, {"date": "2026-01-22", "close": 45.61, "volume": 1885521.0}, {"date": "2026-01-23", "close": 45.58, "volume": 1884756.0}, {"date": "2026-01-26", "close": 45.69, "volume": 3014659.0}, {"date": "2026-01-27", "close": 45.99, "volume": 1762684.0}, {"date": "2026-01-28", "close": 46.78, "volume": 2282149.0}, {"date": "2026-01-29", "close": 46.96, "volume": 2780649.0}, {"date": "2026-01-30", "close": 46.19, "volume": 2271589.0}, {"date": "2026-02-02", "close": 46.88, "volume": 2565682.0}, {"date": "2026-02-03", "close": 46.4, "volume": 2641499.0}, {"date": "2026-02-04", "close": 45.66, "volume": 2220625.0}, {"date": "2026-02-05", "close": 44.97, "volume": 2584355.0}, {"date": "2026-02-06", "close": 46.92, "volume": 3805590.0}, {"date": "2026-02-09", "close": 48.25, "volume": 2589261.0}, {"date": "2026-02-10", "close": 48.13, "volume": 2587734.0}, {"date": "2026-02-11", "close": 47.34, "volume": 2422348.0}, {"date": "2026-02-12", "close": 45.67, "volume": 2922970.0}, {"date": "2026-02-13", "close": 45.48, "volume": 2975880.0}, {"date": "2026-02-17", "close": 48.57, "volume": 5861403.0}, {"date": "2026-02-18", "close": 50.64, "volume": 4330381.0}, {"date": "2026-02-19", "close": 52.84, "volume": 5246140.0}, {"date": "2026-02-20", "close": 53.69, "volume": 4297991.0}, {"date": "2026-02-23", "close": 51.63, "volume": 4015336.0}, {"date": "2026-02-24", "close": 53.1, "volume": 3266495.0}, {"date": "2026-02-25", "close": 53.55, "volume": 2765690.0}, {"date": "2026-02-26", "close": 52.09, "volume": 2617124.0}, {"date": "2026-02-27", "close": 52.31, "volume": 2496429.0}, {"date": "2026-03-02", "close": 50.91, "volume": 2563722.0}, {"date": "2026-03-03", "close": 48.8, "volume": 2743510.0}, {"date": "2026-03-04", "close": 48.15, "volume": 1958231.0}, {"date": "2026-03-05", "close": 46.18, "volume": 2592760.0}, {"date": "2026-03-06", "close": 45.08, "volume": 2703907.0}, {"date": "2026-03-09", "close": 45.82, "volume": 3363010.0}, {"date": "2026-03-10", "close": 44.96, "volume": 2909269.0}, {"date": "2026-03-11", "close": 44.6, "volume": 2460298.0}, {"date": "2026-03-12", "close": 43.48, "volume": 2252805.0}, {"date": "2026-03-13", "close": 43.02, "volume": 1910453.0}, {"date": "2026-03-16", "close": 43.83, "volume": 1779456.0}, {"date": "2026-03-17", "close": 44.66, "volume": 2524953.0}, {"date": "2026-03-18", "close": 45.64, "volume": 2593816.0}, {"date": "2026-03-19", "close": 47.87, "volume": 3707813.0}, {"date": "2026-03-20", "close": 44.92, "volume": 4700369.0}, {"date": "2026-03-23", "close": 46.96, "volume": 3286377.0}, {"date": "2026-03-24", "close": 47.47, "volume": 2104489.0}, {"date": "2026-03-25", "close": 47.94, "volume": 2079630.0}, {"date": "2026-03-26", "close": 46.38, "volume": 2069606.0}, {"date": "2026-03-27", "close": 45.74, "volume": 3002704.0}, {"date": "2026-03-30", "close": 43.78, "volume": 2794515.0}, {"date": "2026-03-31", "close": 46.65, "volume": 2602564.0}, {"date": "2026-04-01", "close": 47.55, "volume": 2997442.0}, {"date": "2026-04-02", "close": 47.14, "volume": 1601637.0}, {"date": "2026-04-06", "close": 46.98, "volume": 1764806.0}, {"date": "2026-04-07", "close": 47.72, "volume": 1993142.0}, {"date": "2026-04-08", "close": 49.15, "volume": 2704379.0}, {"date": "2026-04-09", "close": 49.07, "volume": 1789711.0}, {"date": "2026-04-10", "close": 49.21, "volume": 1331457.0}, {"date": "2026-04-13", "close": 49.56, "volume": 1436321.0}, {"date": "2026-04-14", "close": 49.27, "volume": 1228465.0}, {"date": "2026-04-15", "close": 48.56, "volume": 1514034.0}, {"date": "2026-04-16", "close": 47.88, "volume": 1787178.0}, {"date": "2026-04-17", "close": 48.56, "volume": 2152119.0}, {"date": "2026-04-20", "close": 48.1, "volume": 1309725.0}, {"date": "2026-04-21", "close": 47.14, "volume": 1782716.0}, {"date": "2026-04-22", "close": 47.87, "volume": 2046907.0}, {"date": "2026-04-23", "close": 47.62, "volume": 1621736.0}, {"date": "2026-04-24", "close": 48.23, "volume": 2133130.0}, {"date": "2026-04-27", "close": 51.68, "volume": 3514637.0}, {"date": "2026-04-28", "close": 50.53, "volume": 2076180.0}, {"date": "2026-04-29", "close": 51.76, "volume": 2406182.0}, {"date": "2026-04-30", "close": 53.35, "volume": 2977198.0}, {"date": "2026-05-01", "close": 53.0, "volume": 1882773.0}, {"date": "2026-05-04", "close": 52.49, "volume": 1923579.0}, {"date": "2026-05-05", "close": 52.99, "volume": 2601103.0}, {"date": "2026-05-06", "close": 54.2, "volume": 3132554.0}, {"date": "2026-05-07", "close": 51.08, "volume": 4425423.0}, {"date": "2026-05-08", "close": 43.31, "volume": 11038590.0}, {"date": "2026-05-11", "close": 43.69, "volume": 3915144.0}, {"date": "2026-05-12", "close": 44.73, "volume": 4491973.0}, {"date": "2026-05-13", "close": 45.03, "volume": 4187680.0}, {"date": "2026-05-14", "close": 45.49, "volume": 2814904.0}, {"date": "2026-05-15", "close": 44.36, "volume": 2463492.0}, {"date": "2026-05-18", "close": 44.35, "volume": 3075029.0}, {"date": "2026-05-19", "close": 42.53, "volume": 4112637.0}, {"date": "2026-05-20", "close": 43.43, "volume": 2735645.0}, {"date": "2026-05-21", "close": 44.59, "volume": 3059667.0}, {"date": "2026-05-22", "close": 44.87, "volume": 2041090.0}, {"date": "2026-05-26", "close": 46.86, "volume": 2471298.0}, {"date": "2026-05-27", "close": 47.3, "volume": 2366191.0}, {"date": "2026-05-28", "close": 46.97, "volume": 2214117.0}, {"date": "2026-05-29", "close": 45.76, "volume": 2827181.0}, {"date": "2026-06-01", "close": 46.55, "volume": 2203596.0}, {"date": "2026-06-02", "close": 49.34, "volume": 3695397.0}, {"date": "2026-06-03", "close": 50.16, "volume": 3285107.0}, {"date": "2026-06-04", "close": 50.41, "volume": 1907957.0}, {"date": "2026-06-05", "close": 47.56, "volume": 2114208.0}, {"date": "2026-06-08", "close": 49.52, "volume": 2307019.0}, {"date": "2026-06-09", "close": 49.48, "volume": 3023732.0}, {"date": "2026-06-10", "close": 46.84, "volume": 2824050.0}, {"date": "2026-06-11", "close": 50.15, "volume": 3726516.0}, {"date": "2026-06-12", "close": 50.76, "volume": 2408680.0}, {"date": "2026-06-15", "close": 50.47, "volume": 2132354.0}, {"date": "2026-06-16", "close": 50.65, "volume": 1976339.0}, {"date": "2026-06-17", "close": 51.92, "volume": 3035952.0}, {"date": "2026-06-18", "close": 53.66, "volume": 7935248.0}, {"date": "2026-06-22", "close": 54.42, "volume": 2569571.0}, {"date": "2026-06-23", "close": 53.37, "volume": 2466162.0}, {"date": "2026-06-24", "close": 53.17, "volume": 2244309.0}, {"date": "2026-06-25", "close": 53.62, "volume": 2114005.0}, {"date": "2026-06-26", "close": 53.64, "volume": 4475973.0}, {"date": "2026-06-29", "close": 53.73, "volume": 1796723.0}, {"date": "2026-06-30", "close": 52.39, "volume": 2303692.0}, {"date": "2026-07-01", "close": 50.35, "volume": 2274479.0}, {"date": "2026-07-02", "close": 49.45, "volume": 2050526.0}, {"date": "2026-07-06", "close": 51.46, "volume": 1825030.0}, {"date": "2026-07-07", "close": 48.61, "volume": 2837538.0}, {"date": "2026-07-08", "close": 49.51, "volume": 2131057.0}, {"date": "2026-07-09", "close": 50.21, "volume": 1346876.0}, {"date": "2026-07-10", "close": 50.74, "volume": 968531.0}, {"date": "2026-07-13", "close": 49.63, "volume": 1616645.0}, {"date": "2026-07-14", "close": 51.12, "volume": 1837426.0}, {"date": "2026-07-15", "close": 50.77, "volume": 1505419.0}, {"date": "2026-07-16", "close": 49.51, "volume": 1274451.0}, {"date": "2026-07-17", "close": 49.08, "volume": 1280794.0}, {"date": "2026-07-20", "close": 49.49, "volume": 2107422.0}, {"date": "2026-07-21", "close": 51.39, "volume": 2168214.0}, {"date": "2026-07-22", "close": 51.59, "volume": 1823957.0}, {"date": "2026-07-23", "close": 53.26, "volume": 3052962.0}, {"date": "2026-07-24", "close": 52.19, "volume": 3312105.0}, {"date": "2026-07-27", "close": 51.7, "volume": 1825807.0}, {"date": "2026-07-28", "close": 49.34, "volume": 2284534.0}, {"date": "2026-07-29", "close": 46.83, "volume": 2319292.0}, {"date": "2026-07-30", "close": 50.07, "volume": 1840874.0}, {"date": "2026-07-31", "close": 50.17, "volume": 2124250.0}, {"date": "2026-08-03", "close": 50.17, "volume": 2187014.0}, {"date": "2026-08-04", "close": 51.54, "volume": 2572450.0}, {"date": "2026-08-05", "close": 50.42, "volume": 2974111.0}, {"date": "2026-08-06", "close": 48.75, "volume": 4436088.0}, {"date": "2026-08-07", "close": 57.0, "volume": 7959385.0}], "refreshing": true}