{"ticker": "HDB", "overview": {"cik": "1144967", "ticker": "HDB", "name": "HDFC BANK LTD", "industry": "Commercial Banks, NEC", "country": "", "sic": "6029", "announcements": [{"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001193125-26-337484", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "FORM 6-K", "accession": "0001193125-26-322015", "price_sensitive": true}, {"form": "IRANNOTICE", "date": "2026-07-29", "title": "Form IRANNOTICE", "accession": "0001193125-26-322014", "price_sensitive": false}, {"form": "20-F", "date": "2026-07-29", "title": "FORM 20-F", "accession": "0001193125-26-322004", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "FORM 6-K", "accession": "0001193125-26-321842", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000950157-26-000815", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "FORM 6-K", "accession": "0001193125-26-316762", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "FORM 6-K", "accession": "0001193125-26-308398", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "FORM 6-K", "accession": "0001193125-26-305351", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "FORM 6-K", "accession": "0001193125-26-302438", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "FORM 6-K", "accession": "0001193125-26-301379", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-10", "title": "FORM 6-K", "accession": "0001193125-26-300152", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "FORM 6-K", "accession": "0001193125-26-295655", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001193125-26-289283", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000950157-26-000762", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000950157-26-000756", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "FORM 6-K", "accession": "0001193125-26-280177", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "FORM 6-K", "accession": "0001193125-26-276610", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-17", "title": "FORM 6-K", "accession": "0001193125-26-273315", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000950157-26-000658", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-21", "title": "FORM 6-K", "accession": "0001193125-26-233829", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-213264", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-210157", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "FORM 6-K", "accession": "0001193125-26-210141", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-193846", "price_sensitive": false}]}, "description": "HDFC BANK LTD trades as HDB on the NYSE, classified under Commercial Banks, NEC (SIC 6029). Privy Trades holds 20 insider filings for the company. The most recent filing on record is dated 13 April 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HDB", "has_prices": true, "as_of": "2026-08-07", "last": 23.63, "prev_close": 23.77, "change": -0.14000000000000057, "change_pct": -0.005889777029869607, "session_volume": 4637518.0, "vwap_5": 23.829603990858153, "vwap_20": 24.05601045030664, "vwap_60": 24.44199043692364, "vwap_250": 28.7538402643336, "high_52w": 37.13, "low_52w": 23.01, "avg_volume_20": 9582398.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20034585-T13", "src": "CONGRESS", "ticker": "HDB", "cik": "", "company": "HDFC BANK LTD", "company_raw": "Active Asset Account # 3\nJT HDFC Bank Limited Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells HDB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293264}, {"id": "HOUSE-2026-20034305-T8", "src": "CONGRESS", "ticker": "HDB", "cik": "", "company": "HDFC BANK LTD", "company_raw": "an Stanley - Select UMA Account # 1\nJT HDFC Bank Limited Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \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": "Hon. Josh Gottheimer offloads HDB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034305.pdf", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339344}, {"id": "HOUSE-2025-20033446-T202", "src": "CONGRESS", "ticker": "HDB", "cik": "", "company": "HDFC BANK LTD", "company_raw": "O: Charles Schwab 401K > Schwab 893\nSP HDFC Bank Limited Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads HDB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529424}, {"id": "HOUSE-2025-20033446-T203", "src": "CONGRESS", "ticker": "HDB", "cik": "", "company": "HDFC BANK LTD", "company_raw": "O: Charles Schwab 401K > Schwab 893\nSP HDFC Bank Limited Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys HDB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530864}, {"id": "HOUSE-2025-20033446-T204", "src": "CONGRESS", "ticker": "HDB", "cik": "", "company": "HDFC BANK LTD", "company_raw": "O: Charles Schwab 401K > Schwab 893\nSP HDFC Bank Limited Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads HDB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530864}, {"id": "HOUSE-2025-20032129-T46", "src": "CONGRESS", "ticker": "HDB", "cik": "", "company": "HDFC BANK LTD", "company_raw": "harles Schwab Brokerage Account 924\nSP HDFC Bank Limited Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys HDB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581264}, {"id": "HOUSE-2025-20032129-T45", "src": "CONGRESS", "ticker": "HDB", "cik": "", "company": "HDFC BANK LTD", "company_raw": "harles Schwab Brokerage Account 924\nSP HDFC Bank Limited Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys HDB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601424}, {"id": "HOUSE-2025-20030932-T64", "src": "CONGRESS", "ticker": "HDB", "cik": "", "company": "HDFC BANK LTD", "company_raw": "harles Schwab Brokerage Account 924\nSP HDFC Bank Limited Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads HDB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656144}, {"id": "HOUSE-2025-20030891-T296", "src": "CONGRESS", "ticker": "HDB", "cik": "", "company": "HDFC BANK LTD", "company_raw": "harles Schwab Brokerage Account 924\nSP HDFC Bank Limited Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys HDB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674864}, {"id": "HOUSE-2025-20030891-T293", "src": "CONGRESS", "ticker": "HDB", "cik": "", "company": "HDFC BANK LTD", "company_raw": "harles Schwab Brokerage Account 924\nSP HDFC Bank Limited Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09 \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": "Hon. Lisa McClain offloads HDB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725264}, {"id": "HOUSE-2025-20030891-T294", "src": "CONGRESS", "ticker": "HDB", "cik": "", "company": "HDFC BANK LTD", "company_raw": "harles Schwab Brokerage Account 924\nSP HDFC Bank Limited Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys HDB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733904}, {"id": "HOUSE-2025-20030891-T292", "src": "CONGRESS", "ticker": "HDB", "cik": "", "company": "HDFC BANK LTD", "company_raw": "harles Schwab Brokerage Account 924\nSP HDFC Bank Limited Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09 \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": "Hon. Lisa McClain offloads HDB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735344}, {"id": "HOUSE-2025-20030891-T295", "src": "CONGRESS", "ticker": "HDB", "cik": "", "company": "HDFC BANK LTD", "company_raw": "harles Schwab Brokerage Account 924\nSP HDFC Bank Limited Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys HDB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736784}, {"id": "HOUSE-2025-20030338-T52", "src": "CONGRESS", "ticker": "HDB", "cik": "", "company": "HDFC BANK LTD", "company_raw": "an Stanley - Select UMA Account # 1\nJT HDFC Bank Limited Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \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": "Capitol Hill trade: Hon. Josh Gottheimer dumps HDB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824624}, {"id": "HOUSE-2024-20025953-T21", "src": "CONGRESS", "ticker": "HDB", "cik": "", "company": "HDFC BANK LTD", "company_raw": "an Stanley - Select UMA Account # 1\nJT HDFC Bank Limited Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer files a buy in HDB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf", "trade_date": "2024-09-24", "timestamp": "2024-09-24", "mins": 1108304}, {"id": "HOUSE-2024-20025953-T22", "src": "CONGRESS", "ticker": "HDB", "cik": "", "company": "HDFC BANK LTD", "company_raw": "an Stanley - Select UMA Account # 1\nJT HDFC Bank Limited Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer files a buy in HDB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf", "trade_date": "2024-09-23", "timestamp": "2024-09-23", "mins": 1109744}, {"id": "HOUSE-2024-20025953-T23", "src": "CONGRESS", "ticker": "HDB", "cik": "", "company": "HDFC BANK LTD", "company_raw": "an Stanley - Select UMA Account # 1\nJT HDFC Bank Limited Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer files a buy in HDB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf", "trade_date": "2024-09-20", "timestamp": "2024-09-20", "mins": 1114064}, {"id": "HOUSE-2024-20025419-T48", "src": "CONGRESS", "ticker": "HDB", "cik": "", "company": "HDFC BANK LTD", "company_raw": "an Stanley - Select UMA Account # 1\nJT HDFC Bank Limited Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \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": "Capitol Hill trade: Hon. Josh Gottheimer dumps HDB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-21", "timestamp": "2024-06-21", "mins": 1245104}, {"id": "HOUSE-2023-20023973-T23", "src": "CONGRESS", "ticker": "HDB", "cik": "", "company": "HDFC BANK LTD", "company_raw": "New\nS O: Morgan Stanley - Select UMA Account # 1\nJT HDFC Bank Limited", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer files a buy in HDB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf", "trade_date": "2023-10-27", "timestamp": "2023-10-27", "mins": 1587824}, {"id": "HOUSE-2023-20023404-T185", "src": "CONGRESS", "ticker": "HDB", "cik": "", "company": "HDFC BANK LTD", "company_raw": ": Daniel Goldman Grandchildren 1986 Trust > TLH ADR\nHDFC Bank Limited", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps HDB ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744784}], "recent_buys": [], "institutional": [], "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": "HDFC Bank Limited Common Stock", "new_value": "HDFC BANK LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001144967", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001144967", "applied": 1, "detected_at": "2026-10-25T02:44:21.480935"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 6006.0, "sold": 5005.0, "net": 1001.0, "trades": 11, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 4004.0, "net": 0.0, "trades": 8, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-04-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-03-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034305.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-09-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-09-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-04-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001193125-26-337484", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "FORM 6-K", "accession": "0001193125-26-322015", "price_sensitive": true}, {"form": "IRANNOTICE", "date": "2026-07-29", "title": "Form IRANNOTICE", "accession": "0001193125-26-322014", "price_sensitive": false}, {"form": "20-F", "date": "2026-07-29", "title": "FORM 20-F", "accession": "0001193125-26-322004", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "FORM 6-K", "accession": "0001193125-26-321842", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000950157-26-000815", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "FORM 6-K", "accession": "0001193125-26-316762", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "FORM 6-K", "accession": "0001193125-26-308398", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "FORM 6-K", "accession": "0001193125-26-305351", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "FORM 6-K", "accession": "0001193125-26-302438", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "FORM 6-K", "accession": "0001193125-26-301379", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-10", "title": "FORM 6-K", "accession": "0001193125-26-300152", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "FORM 6-K", "accession": "0001193125-26-295655", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001193125-26-289283", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000950157-26-000762", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000950157-26-000756", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "FORM 6-K", "accession": "0001193125-26-280177", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "FORM 6-K", "accession": "0001193125-26-276610", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-17", "title": "FORM 6-K", "accession": "0001193125-26-273315", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0000950157-26-000658", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-21", "title": "FORM 6-K", "accession": "0001193125-26-233829", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-213264", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-210157", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "FORM 6-K", "accession": "0001193125-26-210141", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-193846", "price_sensitive": false}], "performance": {"ticker": "HDB", "has_prices": true, "summary": {"n": 10, "avg": -0.3166912523399108, "win_rate": 0.0, "best": -0.1610154447008699, "worst": -0.3954202379429449, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 36.88, "return": -0.3592733188720174}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-25", "score": 0.0, "ref_price": 34.25, "return": -0.31007299270072997}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-11", "score": 0.0, "ref_price": 35.39, "return": -0.33229725911274377}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 39.085, "return": -0.3954202379429449}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 38.035, "return": -0.37873011699750225}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 38.115, "return": -0.3800341073068346}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-09-24", "score": 0.0, "ref_price": 33.04, "return": -0.28480629539951574}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-09-23", "score": 0.0, "ref_price": 33.015, "return": -0.2842647281538695}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-09-20", "score": 0.0, "ref_price": 32.865, "return": -0.2809980222120798}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-10-27", "score": 0.0, "ref_price": 28.165, "return": -0.1610154447008699}]}, "price_series": [{"date": "2016-08-08", "close": 17.4, "volume": 4143672.0}, {"date": "2016-08-09", "close": 17.43, "volume": 2539456.0}, {"date": "2016-08-10", "close": 17.1425, "volume": 3289836.0}, {"date": "2016-08-11", "close": 17.3625, "volume": 2524312.0}, {"date": "2016-08-12", "close": 17.475, "volume": 1860308.0}, {"date": "2016-08-15", "close": 17.6625, "volume": 1535544.0}, {"date": "2016-08-16", "close": 17.7425, "volume": 3286548.0}, {"date": "2016-08-17", "close": 17.725, "volume": 1500492.0}, {"date": "2016-08-18", "close": 17.8, "volume": 2241044.0}, {"date": "2016-08-19", "close": 17.705, "volume": 1646064.0}, {"date": "2016-08-22", "close": 17.6475, "volume": 941552.0}, {"date": "2016-08-23", "close": 17.725, "volume": 1633356.0}, {"date": "2016-08-24", "close": 17.895, "volume": 1644300.0}, {"date": "2016-08-25", "close": 17.885, "volume": 1382784.0}, {"date": "2016-08-26", "close": 17.7625, "volume": 1927192.0}, {"date": "2016-08-29", "close": 17.735, "volume": 2630120.0}, {"date": "2016-08-30", "close": 17.9325, "volume": 4039228.0}, {"date": "2016-08-31", "close": 17.9125, "volume": 4697580.0}, {"date": "2016-09-01", "close": 18.145, "volume": 3747156.0}, {"date": "2016-09-02", "close": 18.2125, "volume": 3741356.0}, {"date": "2016-09-06", "close": 18.51, "volume": 3782944.0}, {"date": "2016-09-07", "close": 18.465, "volume": 2759688.0}, {"date": "2016-09-08", "close": 18.3875, "volume": 2064032.0}, {"date": "2016-09-09", "close": 18.1025, "volume": 2334128.0}, {"date": "2016-09-12", "close": 18.085, "volume": 2695340.0}, {"date": "2016-09-13", "close": 17.7025, "volume": 3081848.0}, {"date": "2016-09-14", "close": 17.6625, "volume": 2989144.0}, {"date": "2016-09-15", "close": 17.7925, "volume": 2066616.0}, {"date": "2016-09-16", "close": 17.7625, "volume": 2799936.0}, {"date": "2016-09-19", "close": 17.895, "volume": 2101168.0}, {"date": "2016-09-20", "close": 17.9625, "volume": 3126580.0}, {"date": "2016-09-21", "close": 18.3075, "volume": 3663324.0}, {"date": "2016-09-22", "close": 18.215, "volume": 1721072.0}, {"date": "2016-09-23", "close": 18.135, "volume": 2337788.0}, {"date": "2016-09-26", "close": 18.1575, "volume": 2442696.0}, {"date": "2016-09-27", "close": 18.275, "volume": 958160.0}, {"date": "2016-09-28", "close": 18.065, "volume": 2571436.0}, {"date": "2016-09-29", "close": 17.8075, "volume": 2038676.0}, {"date": "2016-09-30", "close": 17.9725, "volume": 6511440.0}, {"date": "2016-10-03", "close": 18.095, "volume": 1733368.0}, {"date": "2016-10-04", "close": 18.285, "volume": 2714832.0}, {"date": "2016-10-05", "close": 18.1725, "volume": 925344.0}, {"date": "2016-10-06", "close": 18.03, "volume": 1908608.0}, {"date": "2016-10-07", "close": 18.0925, "volume": 789172.0}, {"date": "2016-10-10", "close": 18.0875, "volume": 1101932.0}, {"date": "2016-10-11", "close": 17.995, "volume": 948692.0}, {"date": "2016-10-12", "close": 18.0, "volume": 1064428.0}, {"date": "2016-10-13", "close": 17.88, "volume": 2601508.0}, {"date": "2016-10-14", "close": 18.0275, "volume": 1566504.0}, {"date": "2016-10-17", "close": 17.83, "volume": 3770008.0}, {"date": "2016-10-18", "close": 18.21, "volume": 2269836.0}, {"date": "2016-10-19", "close": 18.1775, "volume": 2404740.0}, {"date": "2016-10-20", "close": 18.1825, "volume": 1418468.0}, {"date": "2016-10-21", "close": 18.15, "volume": 2288192.0}, {"date": "2016-10-24", "close": 18.1025, "volume": 4504792.0}, {"date": "2016-10-25", "close": 17.585, "volume": 2483360.0}, {"date": "2016-10-26", "close": 17.3875, "volume": 3123664.0}, {"date": "2016-10-27", "close": 17.6475, "volume": 2509280.0}, {"date": "2016-10-28", "close": 17.645, "volume": 1200760.0}, {"date": "2016-10-31", "close": 17.695, "volume": 1213844.0}, {"date": "2016-11-01", "close": 17.4825, "volume": 2703792.0}, {"date": "2016-11-02", "close": 17.5025, "volume": 1620292.0}, {"date": "2016-11-03", "close": 17.345, "volume": 4398740.0}, {"date": "2016-11-04", "close": 17.305, "volume": 1361212.0}, {"date": "2016-11-07", "close": 17.43, "volume": 1802572.0}, {"date": "2016-11-08", "close": 17.21, "volume": 2532028.0}, {"date": "2016-11-09", "close": 17.54, "volume": 3245120.0}, {"date": "2016-11-10", "close": 17.415, "volume": 2998344.0}, {"date": "2016-11-11", "close": 17.3, "volume": 1927136.0}, {"date": "2016-11-14", "close": 16.9875, "volume": 4079968.0}, {"date": "2016-11-15", "close": 16.8725, "volume": 4833524.0}, {"date": "2016-11-16", "close": 16.47, "volume": 4501716.0}, {"date": "2016-11-17", "close": 16.2125, "volume": 4893376.0}, {"date": "2016-11-18", "close": 16.1425, "volume": 4215920.0}, {"date": "2016-11-21", "close": 15.625, "volume": 6296624.0}, {"date": "2016-11-22", "close": 15.6625, "volume": 3780336.0}, {"date": "2016-11-23", "close": 15.715, "volume": 3756932.0}, {"date": "2016-11-25", "close": 16.02, "volume": 3671000.0}, {"date": "2016-11-28", "close": 15.7125, "volume": 6148312.0}, {"date": "2016-11-29", "close": 16.095, "volume": 5024880.0}, {"date": "2016-11-30", "close": 16.13, "volume": 7508868.0}, {"date": "2016-12-01", "close": 15.9825, "volume": 3511072.0}, {"date": "2016-12-02", "close": 15.765, "volume": 2340424.0}, {"date": "2016-12-05", "close": 15.865, "volume": 3456088.0}, {"date": "2016-12-06", "close": 16.2525, "volume": 3809300.0}, {"date": "2016-12-07", "close": 16.2125, "volume": 4808256.0}, {"date": "2016-12-08", "close": 16.135, "volume": 5118188.0}, {"date": "2016-12-09", "close": 15.875, "volume": 5168028.0}, {"date": "2016-12-12", "close": 15.825, "volume": 1914188.0}, {"date": "2016-12-13", "close": 15.91, "volume": 2475256.0}, {"date": "2016-12-14", "close": 15.5825, "volume": 4094136.0}, {"date": "2016-12-15", "close": 15.54, "volume": 3025524.0}, {"date": "2016-12-16", "close": 15.2025, "volume": 8818072.0}, {"date": "2016-12-19", "close": 15.0025, "volume": 4635040.0}, {"date": "2016-12-20", "close": 15.105, "volume": 5522952.0}, {"date": "2016-12-21", "close": 15.1475, "volume": 2527696.0}, {"date": "2016-12-22", "close": 15.215, "volume": 2274984.0}, {"date": "2016-12-23", "close": 15.2425, "volume": 2143256.0}, {"date": "2016-12-27", "close": 15.2575, "volume": 2919560.0}, {"date": "2016-12-28", "close": 15.155, "volume": 2375680.0}, {"date": "2016-12-29", "close": 15.2075, "volume": 2661412.0}, {"date": "2016-12-30", "close": 15.17, "volume": 3214536.0}, {"date": "2017-01-03", "close": 14.795, "volume": 6093160.0}, {"date": "2017-01-04", "close": 14.7975, "volume": 4543284.0}, {"date": "2017-01-05", "close": 15.225, "volume": 6204864.0}, {"date": "2017-01-06", "close": 15.17, "volume": 3584392.0}, {"date": "2017-01-09", "close": 15.1825, "volume": 3854724.0}, {"date": "2017-01-10", "close": 15.4725, "volume": 3153896.0}, {"date": "2017-01-11", "close": 15.995, "volume": 6647376.0}, {"date": "2017-01-12", "close": 16.03, "volume": 5061540.0}, {"date": "2017-01-13", "close": 16.03, "volume": 4498268.0}, {"date": "2017-01-17", "close": 16.2225, "volume": 4720448.0}, {"date": "2017-01-18", "close": 16.0775, "volume": 2287984.0}, {"date": "2017-01-19", "close": 16.0125, "volume": 3788364.0}, {"date": "2017-01-20", "close": 16.0525, "volume": 2272152.0}, {"date": "2017-01-23", "close": 16.085, "volume": 2917720.0}, {"date": "2017-01-24", "close": 16.66, "volume": 6951828.0}, {"date": "2017-01-25", "close": 17.35, "volume": 5928244.0}, {"date": "2017-01-26", "close": 17.435, "volume": 4446968.0}, {"date": "2017-01-27", "close": 17.3975, "volume": 2476464.0}, {"date": "2017-01-30", "close": 17.0875, "volume": 1831156.0}, {"date": "2017-01-31", "close": 17.2325, "volume": 2549772.0}, {"date": "2017-02-01", "close": 17.545, "volume": 4848676.0}, {"date": "2017-02-02", "close": 17.5375, "volume": 3233724.0}, {"date": "2017-02-03", "close": 17.83, "volume": 2480248.0}, {"date": "2017-02-06", "close": 17.87, "volume": 2575308.0}, {"date": "2017-02-07", "close": 17.86, "volume": 1975604.0}, {"date": "2017-02-08", "close": 17.885, "volume": 1985372.0}, {"date": "2017-02-09", "close": 17.77, "volume": 2181084.0}, {"date": "2017-02-10", "close": 17.8225, "volume": 1152352.0}, {"date": "2017-02-13", "close": 17.8225, "volume": 3143596.0}, {"date": "2017-02-14", "close": 17.85, "volume": 5244652.0}, {"date": "2017-02-15", "close": 17.895, "volume": 5393700.0}, {"date": "2017-02-16", "close": 17.65, "volume": 8968880.0}, {"date": "2017-02-17", "close": 17.6, "volume": 5955868.0}, {"date": "2017-02-21", "close": 18.155, "volume": 5004192.0}, {"date": "2017-02-22", "close": 18.055, "volume": 1851532.0}, {"date": "2017-02-23", "close": 18.03, "volume": 1323796.0}, {"date": "2017-02-24", "close": 17.88, "volume": 1524116.0}, {"date": "2017-02-27", "close": 17.8725, "volume": 1468556.0}, {"date": "2017-02-28", "close": 17.9225, "volume": 2164236.0}, {"date": "2017-03-01", "close": 18.2325, "volume": 3980008.0}, {"date": "2017-03-02", "close": 17.93, "volume": 2868444.0}, {"date": "2017-03-03", "close": 17.9025, "volume": 1259996.0}, {"date": "2017-03-06", "close": 17.8125, "volume": 1048172.0}, {"date": "2017-03-07", "close": 17.7625, "volume": 2323436.0}, {"date": "2017-03-08", "close": 17.7325, "volume": 2012760.0}, {"date": "2017-03-09", "close": 17.8575, "volume": 2194924.0}, {"date": "2017-03-10", "close": 17.8375, "volume": 1520720.0}, {"date": "2017-03-13", "close": 18.1875, "volume": 3387384.0}, {"date": "2017-03-14", "close": 18.07, "volume": 2404600.0}, {"date": "2017-03-15", "close": 18.165, "volume": 4294768.0}, {"date": "2017-03-16", "close": 18.405, "volume": 3699704.0}, {"date": "2017-03-17", "close": 18.2375, "volume": 1904664.0}, {"date": "2017-03-20", "close": 18.5525, "volume": 3293428.0}, {"date": "2017-03-21", "close": 18.0675, "volume": 4427068.0}, {"date": "2017-03-22", "close": 18.17, "volume": 4070060.0}, {"date": "2017-03-23", "close": 18.25, "volume": 4549312.0}, {"date": "2017-03-24", "close": 18.2125, "volume": 2801340.0}, {"date": "2017-03-27", "close": 18.63, "volume": 5412548.0}, {"date": "2017-03-28", "close": 18.5075, "volume": 1556968.0}, {"date": "2017-03-29", "close": 18.4525, "volume": 1790532.0}, {"date": "2017-03-30", "close": 18.59, "volume": 4115704.0}, {"date": "2017-03-31", "close": 18.805, "volume": 4253796.0}, {"date": "2017-04-03", "close": 18.955, "volume": 5431396.0}, {"date": "2017-04-04", "close": 19.0025, "volume": 2807536.0}, {"date": "2017-04-05", "close": 18.9275, "volume": 2628568.0}, {"date": "2017-04-06", "close": 19.0025, "volume": 2179368.0}, {"date": "2017-04-07", "close": 19.13, "volume": 1960988.0}, {"date": "2017-04-10", "close": 19.1375, "volume": 3037200.0}, {"date": "2017-04-11", "close": 19.215, "volume": 2341792.0}, {"date": "2017-04-12", "close": 19.2875, "volume": 2290536.0}, {"date": "2017-04-13", "close": 19.3025, "volume": 2400996.0}, {"date": "2017-04-17", "close": 19.475, "volume": 1659264.0}, {"date": "2017-04-18", "close": 19.515, "volume": 2846084.0}, {"date": "2017-04-19", "close": 19.515, "volume": 2976492.0}, {"date": "2017-04-20", "close": 19.365, "volume": 3636012.0}, {"date": "2017-04-21", "close": 19.325, "volume": 3281552.0}, {"date": "2017-04-24", "close": 19.9875, "volume": 4635196.0}, {"date": "2017-04-25", "close": 20.115, "volume": 4206336.0}, {"date": "2017-04-26", "close": 20.2375, "volume": 6512772.0}, {"date": "2017-04-27", "close": 20.0125, "volume": 3864724.0}, {"date": "2017-04-28", "close": 19.9025, "volume": 3721284.0}, {"date": "2017-05-01", "close": 20.0625, "volume": 3140316.0}, {"date": "2017-05-02", "close": 20.3475, "volume": 4301396.0}, {"date": "2017-05-03", "close": 20.35, "volume": 2458804.0}, {"date": "2017-05-04", "close": 20.4, "volume": 3462776.0}, {"date": "2017-05-05", "close": 20.6225, "volume": 2818032.0}, {"date": "2017-05-08", "close": 20.63, "volume": 3372916.0}, {"date": "2017-05-09", "close": 20.755, "volume": 3810164.0}, {"date": "2017-05-10", "close": 20.9075, "volume": 2068932.0}, {"date": "2017-05-11", "close": 20.9425, "volume": 3210316.0}, {"date": "2017-05-12", "close": 21.1, "volume": 1774572.0}, {"date": "2017-05-15", "close": 21.3275, "volume": 1555476.0}, {"date": "2017-05-16", "close": 21.415, "volume": 2910512.0}, {"date": "2017-05-17", "close": 21.1075, "volume": 2495488.0}, {"date": "2017-05-18", "close": 21.2, "volume": 2865772.0}, {"date": "2017-05-19", "close": 21.1775, "volume": 2924540.0}, {"date": "2017-05-22", "close": 21.215, "volume": 2733308.0}, {"date": "2017-05-23", "close": 20.97, "volume": 2829364.0}, {"date": "2017-05-24", "close": 21.13, "volume": 1916644.0}, {"date": "2017-05-25", "close": 21.6725, "volume": 4011640.0}, {"date": "2017-05-26", "close": 21.635, "volume": 2333280.0}, {"date": "2017-05-30", "close": 21.7125, "volume": 1316528.0}, {"date": "2017-05-31", "close": 21.95, "volume": 2761168.0}, {"date": "2017-06-01", "close": 21.9475, "volume": 2261540.0}, {"date": "2017-06-02", "close": 21.9025, "volume": 1667888.0}, {"date": "2017-06-05", "close": 21.815, "volume": 2493612.0}, {"date": "2017-06-06", "close": 22.0625, "volume": 1542052.0}, {"date": "2017-06-07", "close": 22.1425, "volume": 2874588.0}, {"date": "2017-06-08", "close": 22.0475, "volume": 1906248.0}, {"date": "2017-06-09", "close": 22.1925, "volume": 2937208.0}, {"date": "2017-06-12", "close": 21.905, "volume": 2429204.0}, {"date": "2017-06-13", "close": 22.2725, "volume": 4706852.0}, {"date": "2017-06-14", "close": 22.3275, "volume": 5498736.0}, {"date": "2017-06-15", "close": 22.1775, "volume": 1826060.0}, {"date": "2017-06-16", "close": 22.1525, "volume": 6797468.0}, {"date": "2017-06-19", "close": 22.27, "volume": 2771936.0}, {"date": "2017-06-20", "close": 22.2575, "volume": 1694812.0}, {"date": "2017-06-21", "close": 22.0375, "volume": 6237792.0}, {"date": "2017-06-22", "close": 21.925, "volume": 4562012.0}, {"date": "2017-06-23", "close": 21.84, "volume": 4690952.0}, {"date": "2017-06-26", "close": 22.0025, "volume": 2695848.0}, {"date": "2017-06-27", "close": 21.725, "volume": 3489152.0}, {"date": "2017-06-28", "close": 22.0375, "volume": 3063384.0}, {"date": "2017-06-29", "close": 21.52, "volume": 2717608.0}, {"date": "2017-06-30", "close": 21.7425, "volume": 3998644.0}, {"date": "2017-07-03", "close": 21.98, "volume": 2252196.0}, {"date": "2017-07-05", "close": 22.01, "volume": 2472772.0}, {"date": "2017-07-06", "close": 21.8125, "volume": 2420444.0}, {"date": "2017-07-07", "close": 21.9975, "volume": 1751544.0}, {"date": "2017-07-10", "close": 22.0875, "volume": 1699332.0}, {"date": "2017-07-11", "close": 22.1025, "volume": 2631924.0}, {"date": "2017-07-12", "close": 22.4625, "volume": 1821936.0}, {"date": "2017-07-13", "close": 22.5425, "volume": 1342280.0}, {"date": "2017-07-14", "close": 22.71, "volume": 2454836.0}, {"date": "2017-07-17", "close": 22.65, "volume": 1374712.0}, {"date": "2017-07-18", "close": 22.695, "volume": 1344260.0}, {"date": "2017-07-19", "close": 22.885, "volume": 2123024.0}, {"date": "2017-07-20", "close": 23.0025, "volume": 2369436.0}, {"date": "2017-07-21", "close": 22.9, "volume": 1160084.0}, {"date": "2017-07-24", "close": 23.515, "volume": 2867448.0}, {"date": "2017-07-25", "close": 23.715, "volume": 2699808.0}, {"date": "2017-07-26", "close": 24.08, "volume": 2750200.0}, {"date": "2017-07-27", "close": 24.0725, "volume": 2246244.0}, {"date": "2017-07-28", "close": 24.21, "volume": 1340728.0}, {"date": "2017-07-31", "close": 24.195, "volume": 1616936.0}, {"date": "2017-08-01", "close": 24.75, "volume": 4162832.0}, {"date": "2017-08-02", "close": 24.7975, "volume": 2434556.0}, {"date": "2017-08-03", "close": 24.575, "volume": 1911940.0}, {"date": "2017-08-04", "close": 24.3525, "volume": 4026720.0}, {"date": "2017-08-07", "close": 24.3425, "volume": 2376628.0}, {"date": "2017-08-08", "close": 24.07, "volume": 2881648.0}, {"date": "2017-08-09", "close": 24.275, "volume": 2470332.0}, {"date": "2017-08-10", "close": 23.62, "volume": 2792596.0}, {"date": "2017-08-11", "close": 23.4, "volume": 5198876.0}, {"date": "2017-08-14", "close": 23.8075, "volume": 2084188.0}, {"date": "2017-08-15", "close": 23.91, "volume": 2260296.0}, {"date": "2017-08-16", "close": 24.0425, "volume": 2441304.0}, {"date": "2017-08-17", "close": 23.56, "volume": 1724396.0}, {"date": "2017-08-18", "close": 23.5825, "volume": 1692460.0}, {"date": "2017-08-21", "close": 23.85, "volume": 3224908.0}, {"date": "2017-08-22", "close": 23.98, "volume": 1925160.0}, {"date": "2017-08-23", "close": 23.9275, "volume": 1213896.0}, {"date": "2017-08-24", "close": 24.0175, "volume": 1175856.0}, {"date": "2017-08-25", "close": 23.975, "volume": 1556800.0}, {"date": "2017-08-28", "close": 23.9775, "volume": 1269888.0}, {"date": "2017-08-29", "close": 23.8925, "volume": 2033528.0}, {"date": "2017-08-30", "close": 24.04, "volume": 2288836.0}, {"date": "2017-08-31", "close": 24.3575, "volume": 3344272.0}, {"date": "2017-09-01", "close": 24.355, "volume": 1474908.0}, {"date": "2017-09-05", "close": 23.525, "volume": 3095688.0}, {"date": "2017-09-06", "close": 23.93, "volume": 1527492.0}, {"date": "2017-09-07", "close": 24.1975, "volume": 1693312.0}, {"date": "2017-09-08", "close": 24.3575, "volume": 1345224.0}, {"date": "2017-09-11", "close": 24.7375, "volume": 1250100.0}, {"date": "2017-09-12", "close": 24.8225, "volume": 2424344.0}, {"date": "2017-09-13", "close": 24.8525, "volume": 1715424.0}, {"date": "2017-09-14", "close": 24.665, "volume": 1318420.0}, {"date": "2017-09-15", "close": 24.8275, "volume": 1508540.0}, {"date": "2017-09-18", "close": 24.975, "volume": 1878576.0}, {"date": "2017-09-19", "close": 24.99, "volume": 3380820.0}, {"date": "2017-09-20", "close": 24.5525, "volume": 2342092.0}, {"date": "2017-09-21", "close": 24.46, "volume": 1840296.0}, {"date": "2017-09-22", "close": 24.3075, "volume": 1471580.0}, {"date": "2017-09-25", "close": 23.5225, "volume": 4152760.0}, {"date": "2017-09-26", "close": 23.6425, "volume": 1864808.0}, {"date": "2017-09-27", "close": 23.375, "volume": 2992424.0}, {"date": "2017-09-28", "close": 23.8325, "volume": 2865164.0}, {"date": "2017-09-29", "close": 24.0925, "volume": 2326564.0}, {"date": "2017-10-02", "close": 23.6525, "volume": 2656996.0}, {"date": "2017-10-03", "close": 23.6075, "volume": 2242556.0}, {"date": "2017-10-04", "close": 23.455, "volume": 1188104.0}, {"date": "2017-10-05", "close": 23.36, "volume": 2755828.0}, {"date": "2017-10-06", "close": 23.35, "volume": 2032816.0}, {"date": "2017-10-09", "close": 23.25, "volume": 2238924.0}, {"date": "2017-10-10", "close": 23.4, "volume": 3410100.0}, {"date": "2017-10-11", "close": 23.35, "volume": 1609796.0}, {"date": "2017-10-12", "close": 23.68, "volume": 1631312.0}, {"date": "2017-10-13", "close": 24.665, "volume": 4153808.0}, {"date": "2017-10-16", "close": 24.1325, "volume": 3393704.0}, {"date": "2017-10-17", "close": 23.65, "volume": 3586428.0}, {"date": "2017-10-18", "close": 23.8175, "volume": 3879972.0}, {"date": "2017-10-19", "close": 23.89, "volume": 2133720.0}, {"date": "2017-10-20", "close": 24.0, "volume": 2239524.0}, {"date": "2017-10-23", "close": 23.665, "volume": 2504192.0}, {"date": "2017-10-24", "close": 23.68, "volume": 3922604.0}, {"date": "2017-10-25", "close": 22.3575, "volume": 7423640.0}, {"date": "2017-10-26", "close": 22.5475, "volume": 4409188.0}, {"date": "2017-10-27", "close": 22.9825, "volume": 5734360.0}, {"date": "2017-10-30", "close": 22.67, "volume": 3692552.0}, {"date": "2017-10-31", "close": 23.075, "volume": 3147776.0}, {"date": "2017-11-01", "close": 23.325, "volume": 2534156.0}, {"date": "2017-11-02", "close": 23.74, "volume": 2481264.0}, {"date": "2017-11-03", "close": 23.5525, "volume": 1132616.0}, {"date": "2017-11-06", "close": 23.8675, "volume": 1496620.0}, {"date": "2017-11-07", "close": 23.6575, "volume": 2150368.0}, {"date": "2017-11-08", "close": 23.8975, "volume": 2187256.0}, {"date": "2017-11-09", "close": 23.6675, "volume": 1476068.0}, {"date": "2017-11-10", "close": 23.505, "volume": 1572924.0}, {"date": "2017-11-13", "close": 23.4025, "volume": 1385428.0}, {"date": "2017-11-14", "close": 23.24, "volume": 1688520.0}, {"date": "2017-11-15", "close": 23.48, "volume": 1955668.0}, {"date": "2017-11-16", "close": 23.6325, "volume": 1531388.0}, {"date": "2017-11-17", "close": 24.25, "volume": 1776132.0}, {"date": "2017-11-20", "close": 24.13, "volume": 2210464.0}, {"date": "2017-11-21", "close": 24.17, "volume": 1315920.0}, {"date": "2017-11-22", "close": 24.48, "volume": 1803560.0}, {"date": "2017-11-24", "close": 24.6075, "volume": 743140.0}, {"date": "2017-11-27", "close": 24.445, "volume": 1542060.0}, {"date": "2017-11-28", "close": 24.5125, "volume": 1634900.0}, {"date": "2017-11-29", "close": 24.4625, "volume": 1245612.0}, {"date": "2017-11-30", "close": 24.275, "volume": 1890152.0}, {"date": "2017-12-01", "close": 24.0025, "volume": 2551356.0}, {"date": "2017-12-04", "close": 23.5525, "volume": 3341664.0}, {"date": "2017-12-05", "close": 23.5475, "volume": 1388540.0}, {"date": "2017-12-06", "close": 23.6475, "volume": 1983552.0}, {"date": "2017-12-07", "close": 23.75, "volume": 1585396.0}, {"date": "2017-12-08", "close": 23.9, "volume": 1062368.0}, {"date": "2017-12-11", "close": 24.245, "volume": 2835584.0}, {"date": "2017-12-12", "close": 24.3525, "volume": 5791260.0}, {"date": "2017-12-13", "close": 24.035, "volume": 2380784.0}, {"date": "2017-12-14", "close": 24.3775, "volume": 2455112.0}, {"date": "2017-12-15", "close": 24.655, "volume": 2345216.0}, {"date": "2017-12-18", "close": 24.63, "volume": 1388292.0}, {"date": "2017-12-19", "close": 24.905, "volume": 2181996.0}, {"date": "2017-12-20", "close": 25.0275, "volume": 2098512.0}, {"date": "2017-12-21", "close": 25.035, "volume": 2433756.0}, {"date": "2017-12-22", "close": 25.2075, "volume": 1334648.0}, {"date": "2017-12-26", "close": 25.1325, "volume": 952440.0}, {"date": "2017-12-27", "close": 25.07, "volume": 2407392.0}, {"date": "2017-12-28", "close": 25.2575, "volume": 1139432.0}, {"date": "2017-12-29", "close": 25.4175, "volume": 1587764.0}, {"date": "2018-01-02", "close": 25.5825, "volume": 1614096.0}, {"date": "2018-01-03", "close": 25.335, "volume": 2052648.0}, {"date": "2018-01-04", "close": 25.28, "volume": 1644388.0}, {"date": "2018-01-05", "close": 25.155, "volume": 3795672.0}, {"date": "2018-01-08", "close": 25.1175, "volume": 1742956.0}, {"date": "2018-01-09", "close": 25.4925, "volume": 3278416.0}, {"date": "2018-01-10", "close": 25.255, "volume": 1665896.0}, {"date": "2018-01-11", "close": 25.3375, "volume": 1720108.0}, {"date": "2018-01-12", "close": 25.6075, "volume": 1737556.0}, {"date": "2018-01-16", "close": 25.9325, "volume": 3485704.0}, {"date": "2018-01-17", "close": 26.2525, "volume": 3823184.0}, {"date": "2018-01-18", "close": 26.2275, "volume": 2718848.0}, {"date": "2018-01-19", "close": 26.83, "volume": 2362864.0}, {"date": "2018-01-22", "close": 26.51, "volume": 5183456.0}, {"date": "2018-01-23", "close": 26.8625, "volume": 2466140.0}, {"date": "2018-01-24", "close": 26.595, "volume": 2209724.0}, {"date": "2018-01-25", "close": 26.5775, "volume": 3307828.0}, {"date": "2018-01-26", "close": 27.25, "volume": 2223468.0}, {"date": "2018-01-29", "close": 27.1175, "volume": 2821312.0}, {"date": "2018-01-30", "close": 26.7775, "volume": 1689812.0}, {"date": "2018-01-31", "close": 27.1475, "volume": 3938528.0}, {"date": "2018-02-01", "close": 27.54, "volume": 2772112.0}, {"date": "2018-02-02", "close": 25.8, "volume": 4348600.0}, {"date": "2018-02-05", "close": 25.0725, "volume": 4507776.0}, {"date": "2018-02-06", "close": 25.1875, "volume": 6417512.0}, {"date": "2018-02-07", "close": 25.25, "volume": 3132984.0}, {"date": "2018-02-08", "close": 24.3825, "volume": 3147844.0}, {"date": "2018-02-09", "close": 24.815, "volume": 2763060.0}, {"date": "2018-02-12", "close": 25.36, "volume": 2190340.0}, {"date": "2018-02-13", "close": 25.34, "volume": 1479100.0}, {"date": "2018-02-14", "close": 25.555, "volume": 2173808.0}, {"date": "2018-02-15", "close": 25.315, "volume": 2271708.0}, {"date": "2018-02-16", "close": 25.19, "volume": 1746548.0}, {"date": "2018-02-20", "close": 24.8775, "volume": 1956056.0}, {"date": "2018-02-21", "close": 24.3925, "volume": 2612544.0}, {"date": "2018-02-22", "close": 24.425, "volume": 2427312.0}, {"date": "2018-02-23", "close": 24.835, "volume": 2405824.0}, {"date": "2018-02-26", "close": 25.02, "volume": 2605612.0}, {"date": "2018-02-27", "close": 24.64, "volume": 1606180.0}, {"date": "2018-02-28", "close": 24.295, "volume": 1704132.0}, {"date": "2018-03-01", "close": 24.42, "volume": 2411380.0}, {"date": "2018-03-02", "close": 24.605, "volume": 1860432.0}, {"date": "2018-03-05", "close": 24.295, "volume": 2887044.0}, {"date": "2018-03-06", "close": 24.3375, "volume": 2122764.0}, {"date": "2018-03-07", "close": 23.875, "volume": 3914112.0}, {"date": "2018-03-08", "close": 23.8925, "volume": 3834504.0}, {"date": "2018-03-09", "close": 24.0975, "volume": 3235892.0}, {"date": "2018-03-12", "close": 24.3625, "volume": 1577212.0}, {"date": "2018-03-13", "close": 24.4425, "volume": 2889284.0}, {"date": "2018-03-14", "close": 24.6275, "volume": 2551812.0}, {"date": "2018-03-15", "close": 24.9625, "volume": 2351380.0}, {"date": "2018-03-16", "close": 24.49, "volume": 3319684.0}, {"date": "2018-03-19", "close": 24.4125, "volume": 2290768.0}, {"date": "2018-03-20", "close": 24.255, "volume": 1944128.0}, {"date": "2018-03-21", "close": 24.3975, "volume": 1813572.0}, {"date": "2018-03-22", "close": 24.22, "volume": 3681640.0}, {"date": "2018-03-23", "close": 24.0025, "volume": 2312212.0}, {"date": "2018-03-26", "close": 24.445, "volume": 3665052.0}, {"date": "2018-03-27", "close": 24.25, "volume": 4189676.0}, {"date": "2018-03-28", "close": 24.21, "volume": 3565408.0}, {"date": "2018-03-29", "close": 24.6925, "volume": 2532992.0}, {"date": "2018-04-02", "close": 24.685, "volume": 3685112.0}, {"date": "2018-04-03", "close": 24.6475, "volume": 3573300.0}, {"date": "2018-04-04", "close": 24.77, "volume": 6373172.0}, {"date": "2018-04-05", "close": 25.155, "volume": 5046172.0}, {"date": "2018-04-06", "close": 24.6775, "volume": 2713064.0}, {"date": "2018-04-09", "close": 24.68, "volume": 5251368.0}, {"date": "2018-04-10", "close": 24.49, "volume": 4264412.0}, {"date": "2018-04-11", "close": 24.55, "volume": 2480216.0}, {"date": "2018-04-12", "close": 24.51, "volume": 2709740.0}, {"date": "2018-04-13", "close": 24.3075, "volume": 3528020.0}, {"date": "2018-04-16", "close": 24.3825, "volume": 3900096.0}, {"date": "2018-04-17", "close": 24.705, "volume": 3259148.0}, {"date": "2018-04-18", "close": 24.57, "volume": 2440808.0}, {"date": "2018-04-19", "close": 24.575, "volume": 3832116.0}, {"date": "2018-04-20", "close": 24.6275, "volume": 3094044.0}, {"date": "2018-04-23", "close": 24.235, "volume": 2054748.0}, {"date": "2018-04-24", "close": 23.95, "volume": 3545040.0}, {"date": "2018-04-25", "close": 23.5075, "volume": 2708440.0}, {"date": "2018-04-26", "close": 23.7225, "volume": 1800948.0}, {"date": "2018-04-27", "close": 23.7775, "volume": 2915448.0}, {"date": "2018-04-30", "close": 23.9525, "volume": 1887996.0}, {"date": "2018-05-01", "close": 23.9925, "volume": 1699344.0}, {"date": "2018-05-02", "close": 24.24, "volume": 2190376.0}, {"date": "2018-05-03", "close": 24.3, "volume": 2012544.0}, {"date": "2018-05-04", "close": 24.135, "volume": 2932352.0}, {"date": "2018-05-07", "close": 24.1625, "volume": 3264196.0}, {"date": "2018-05-08", "close": 23.6725, "volume": 6176888.0}, {"date": "2018-05-09", "close": 23.81, "volume": 3739152.0}, {"date": "2018-05-10", "close": 24.1275, "volume": 7309348.0}, {"date": "2018-05-11", "close": 24.8825, "volume": 4560840.0}, {"date": "2018-05-14", "close": 24.9875, "volume": 5939512.0}, {"date": "2018-05-15", "close": 24.8725, "volume": 4035936.0}, {"date": "2018-05-16", "close": 24.645, "volume": 2224404.0}, {"date": "2018-05-17", "close": 24.48, "volume": 2190692.0}, {"date": "2018-05-18", "close": 24.5825, "volume": 2652176.0}, {"date": "2018-05-21", "close": 24.2775, "volume": 3305216.0}, {"date": "2018-05-22", "close": 24.015, "volume": 3713836.0}, {"date": "2018-05-23", "close": 23.8975, "volume": 2552348.0}, {"date": "2018-05-24", "close": 23.995, "volume": 1917644.0}, {"date": "2018-05-25", "close": 24.235, "volume": 2263048.0}, {"date": "2018-05-29", "close": 24.205, "volume": 4597756.0}, {"date": "2018-05-30", "close": 26.2925, "volume": 10100840.0}, {"date": "2018-05-31", "close": 26.605, "volume": 7786836.0}, {"date": "2018-06-01", "close": 26.435, "volume": 4030932.0}, {"date": "2018-06-04", "close": 25.6825, "volume": 4103524.0}, {"date": "2018-06-05", "close": 25.795, "volume": 2102020.0}, {"date": "2018-06-06", "close": 26.2375, "volume": 1393020.0}, {"date": "2018-06-07", "close": 26.14, "volume": 1463748.0}, {"date": "2018-06-08", "close": 25.6925, "volume": 2224600.0}, {"date": "2018-06-11", "close": 25.9125, "volume": 1190904.0}, {"date": "2018-06-12", "close": 26.1625, "volume": 2509836.0}, {"date": "2018-06-13", "close": 25.575, "volume": 3257328.0}, {"date": "2018-06-14", "close": 25.3925, "volume": 2057704.0}, {"date": "2018-06-15", "close": 25.49, "volume": 2172336.0}, {"date": "2018-06-18", "close": 26.0, "volume": 3262828.0}, {"date": "2018-06-19", "close": 25.86, "volume": 1481952.0}, {"date": "2018-06-20", "close": 26.295, "volume": 2340836.0}, {"date": "2018-06-21", "close": 26.2975, "volume": 2093196.0}, {"date": "2018-06-22", "close": 26.695, "volume": 1607104.0}, {"date": "2018-06-25", "close": 26.415, "volume": 1976136.0}, {"date": "2018-06-26", "close": 26.4025, "volume": 1590564.0}, {"date": "2018-06-27", "close": 26.2925, "volume": 2161952.0}, {"date": "2018-06-28", "close": 26.41, "volume": 2103380.0}, {"date": "2018-06-29", "close": 26.255, "volume": 2414468.0}, {"date": "2018-07-02", "close": 25.9675, "volume": 1703736.0}, {"date": "2018-07-03", "close": 26.1325, "volume": 1569432.0}, {"date": "2018-07-05", "close": 26.5175, "volume": 1401688.0}, {"date": "2018-07-06", "close": 26.555, "volume": 1933544.0}, {"date": "2018-07-09", "close": 26.8425, "volume": 1132528.0}, {"date": "2018-07-10", "close": 27.1875, "volume": 2805384.0}, {"date": "2018-07-11", "close": 27.3925, "volume": 3432656.0}, {"date": "2018-07-12", "close": 27.82, "volume": 2809432.0}, {"date": "2018-07-13", "close": 27.635, "volume": 1175876.0}, {"date": "2018-07-16", "close": 27.6675, "volume": 1606404.0}, {"date": "2018-07-17", "close": 27.7225, "volume": 1512352.0}, {"date": "2018-07-18", "close": 27.745, "volume": 1110472.0}, {"date": "2018-07-19", "close": 27.5425, "volume": 1613712.0}, {"date": "2018-07-20", "close": 27.8625, "volume": 2609936.0}, {"date": "2018-07-23", "close": 27.265, "volume": 2508728.0}, {"date": "2018-07-24", "close": 27.1825, "volume": 1847188.0}, {"date": "2018-07-25", "close": 27.365, "volume": 2485920.0}, {"date": "2018-07-26", "close": 27.31, "volume": 1899736.0}, {"date": "2018-07-27", "close": 27.4125, "volume": 1740008.0}, {"date": "2018-07-30", "close": 26.5425, "volume": 4695040.0}, {"date": "2018-07-31", "close": 25.835, "volume": 12189120.0}, {"date": "2018-08-01", "close": 25.9175, "volume": 7005456.0}, {"date": "2018-08-02", "close": 26.05, "volume": 4050408.0}, {"date": "2018-08-03", "close": 25.9975, "volume": 2593544.0}, {"date": "2018-08-06", "close": 25.7875, "volume": 2623856.0}, {"date": "2018-08-07", "close": 25.955, "volume": 3161472.0}, {"date": "2018-08-08", "close": 26.16, "volume": 2424408.0}, {"date": "2018-08-09", "close": 26.055, "volume": 970472.0}, {"date": "2018-08-10", "close": 25.485, "volume": 6849628.0}, {"date": "2018-08-13", "close": 25.07, "volume": 3844868.0}, {"date": "2018-08-14", "close": 24.9975, "volume": 3169468.0}, {"date": "2018-08-15", "close": 24.7875, "volume": 3700632.0}, {"date": "2018-08-16", "close": 24.8775, "volume": 2892404.0}, {"date": "2018-08-17", "close": 24.9975, "volume": 1066340.0}, {"date": "2018-08-20", "close": 25.175, "volume": 1635108.0}, {"date": "2018-08-21", "close": 25.24, "volume": 2122396.0}, {"date": "2018-08-22", "close": 25.2375, "volume": 1625496.0}, {"date": "2018-08-23", "close": 24.7925, "volume": 2416448.0}, {"date": "2018-08-24", "close": 25.0325, "volume": 1452888.0}, {"date": "2018-08-27", "close": 25.3525, "volume": 1720700.0}, {"date": "2018-08-28", "close": 25.2725, "volume": 923124.0}, {"date": "2018-08-29", "close": 25.355, "volume": 2202924.0}, {"date": "2018-08-30", "close": 25.19, "volume": 2032996.0}, {"date": "2018-08-31", "close": 25.3175, "volume": 1839884.0}, {"date": "2018-09-04", "close": 24.9025, "volume": 2567156.0}, {"date": "2018-09-05", "close": 24.5975, "volume": 2331256.0}, {"date": "2018-09-06", "close": 24.5675, "volume": 2787312.0}, {"date": "2018-09-07", "close": 24.54, "volume": 2300216.0}, {"date": "2018-09-10", "close": 24.205, "volume": 3120564.0}, {"date": "2018-09-11", "close": 23.755, "volume": 3121512.0}, {"date": "2018-09-12", "close": 23.85, "volume": 2914944.0}, {"date": "2018-09-13", "close": 24.11, "volume": 1395856.0}, {"date": "2018-09-14", "close": 24.2525, "volume": 1812268.0}, {"date": "2018-09-17", "close": 23.6225, "volume": 1906084.0}, {"date": "2018-09-18", "close": 23.32, "volume": 3062736.0}, {"date": "2018-09-19", "close": 23.4675, "volume": 6472496.0}, {"date": "2018-09-20", "close": 23.725, "volume": 3944644.0}, {"date": "2018-09-21", "close": 23.4225, "volume": 4173928.0}, {"date": "2018-09-24", "close": 22.8475, "volume": 5540180.0}, {"date": "2018-09-25", "close": 23.085, "volume": 4121808.0}, {"date": "2018-09-26", "close": 23.195, "volume": 4150180.0}, {"date": "2018-09-27", "close": 23.3475, "volume": 2130996.0}, {"date": "2018-09-28", "close": 23.525, "volume": 4220612.0}, {"date": "2018-10-01", "close": 23.4025, "volume": 3761828.0}, {"date": "2018-10-02", "close": 23.3525, "volume": 3092316.0}, {"date": "2018-10-03", "close": 22.9775, "volume": 3326216.0}, {"date": "2018-10-04", "close": 22.515, "volume": 4786536.0}, {"date": "2018-10-05", "close": 22.1325, "volume": 3047848.0}, {"date": "2018-10-08", "close": 22.215, "volume": 2592916.0}, {"date": "2018-10-09", "close": 21.96, "volume": 3330464.0}, {"date": "2018-10-10", "close": 21.6275, "volume": 6170084.0}, {"date": "2018-10-11", "close": 21.5425, "volume": 5745012.0}, {"date": "2018-10-12", "close": 22.3725, "volume": 4881328.0}, {"date": "2018-10-15", "close": 22.4875, "volume": 2757024.0}, {"date": "2018-10-16", "close": 22.675, "volume": 2284340.0}, {"date": "2018-10-17", "close": 22.035, "volume": 3601340.0}, {"date": "2018-10-18", "close": 21.845, "volume": 2454248.0}, {"date": "2018-10-19", "close": 21.8875, "volume": 3119716.0}, {"date": "2018-10-22", "close": 22.2175, "volume": 1990056.0}, {"date": "2018-10-23", "close": 22.92, "volume": 6285772.0}, {"date": "2018-10-24", "close": 22.445, "volume": 3680136.0}, {"date": "2018-10-25", "close": 22.9275, "volume": 3561632.0}, {"date": "2018-10-26", "close": 22.7425, "volume": 1716096.0}, {"date": "2018-10-29", "close": 21.97, "volume": 3724524.0}, {"date": "2018-10-30", "close": 21.955, "volume": 2336760.0}, {"date": "2018-10-31", "close": 22.2275, "volume": 4597504.0}, {"date": "2018-11-01", "close": 22.26, "volume": 5268528.0}, {"date": "2018-11-02", "close": 22.8125, "volume": 6178896.0}, {"date": "2018-11-05", "close": 22.68, "volume": 2177748.0}, {"date": "2018-11-06", "close": 22.7275, "volume": 1807720.0}, {"date": "2018-11-07", "close": 23.07, "volume": 2054508.0}, {"date": "2018-11-08", "close": 23.04, "volume": 2156748.0}, {"date": "2018-11-09", "close": 23.0125, "volume": 2832204.0}, {"date": "2018-11-12", "close": 22.41, "volume": 3416932.0}, {"date": "2018-11-13", "close": 23.035, "volume": 4163868.0}, {"date": "2018-11-14", "close": 23.3725, "volume": 3530512.0}, {"date": "2018-11-15", "close": 23.78, "volume": 2279932.0}, {"date": "2018-11-16", "close": 23.835, "volume": 2220180.0}, {"date": "2018-11-19", "close": 24.0075, "volume": 2994756.0}, {"date": "2018-11-20", "close": 23.7, "volume": 3304784.0}, {"date": "2018-11-21", "close": 24.065, "volume": 2226252.0}, {"date": "2018-11-23", "close": 24.085, "volume": 1324004.0}, {"date": "2018-11-26", "close": 24.285, "volume": 2485248.0}, {"date": "2018-11-27", "close": 24.31, "volume": 2802084.0}, {"date": "2018-11-28", "close": 24.985, "volume": 3279288.0}, {"date": "2018-11-29", "close": 25.4375, "volume": 3784632.0}, {"date": "2018-11-30", "close": 25.355, "volume": 3085208.0}, {"date": "2018-12-03", "close": 25.045, "volume": 3227016.0}, {"date": "2018-12-04", "close": 24.8225, "volume": 3620772.0}, {"date": "2018-12-06", "close": 25.465, "volume": 5613032.0}, {"date": "2018-12-07", "close": 25.115, "volume": 3348836.0}, {"date": "2018-12-10", "close": 23.82, "volume": 6621660.0}, {"date": "2018-12-11", "close": 23.89, "volume": 3620700.0}, {"date": "2018-12-12", "close": 24.6675, "volume": 5338328.0}, {"date": "2018-12-13", "close": 25.19, "volume": 4558388.0}, {"date": "2018-12-14", "close": 25.11, "volume": 3139788.0}, {"date": "2018-12-17", "close": 25.25, "volume": 3251440.0}, {"date": "2018-12-18", "close": 25.6475, "volume": 4494132.0}, {"date": "2018-12-19", "close": 25.7775, "volume": 5158360.0}, {"date": "2018-12-20", "close": 25.7, "volume": 3048408.0}, {"date": "2018-12-21", "close": 25.1, "volume": 3070136.0}, {"date": "2018-12-24", "close": 25.05, "volume": 1270408.0}, {"date": "2018-12-26", "close": 25.4975, "volume": 2502192.0}, {"date": "2018-12-27", "close": 25.565, "volume": 3203732.0}, {"date": "2018-12-28", "close": 25.785, "volume": 2074860.0}, {"date": "2018-12-31", "close": 25.8975, "volume": 2224368.0}, {"date": "2019-01-02", "close": 25.9175, "volume": 1630996.0}, {"date": "2019-01-03", "close": 25.455, "volume": 1913508.0}, {"date": "2019-01-04", "close": 25.895, "volume": 2209248.0}, {"date": "2019-01-07", "close": 25.7625, "volume": 2235604.0}, {"date": "2019-01-08", "close": 25.9525, "volume": 3382980.0}, {"date": "2019-01-09", "close": 25.725, "volume": 3790968.0}, {"date": "2019-01-10", "close": 25.67, "volume": 1594224.0}, {"date": "2019-01-11", "close": 25.66, "volume": 1409568.0}, {"date": "2019-01-14", "close": 25.215, "volume": 2366588.0}, {"date": "2019-01-15", "close": 25.5675, "volume": 2265184.0}, {"date": "2019-01-16", "close": 25.55, "volume": 2508860.0}, {"date": "2019-01-17", "close": 25.7175, "volume": 2019792.0}, {"date": "2019-01-18", "close": 25.8375, "volume": 2471916.0}, {"date": "2019-01-22", "close": 25.48, "volume": 3558328.0}, {"date": "2019-01-23", "close": 25.0925, "volume": 3145288.0}, {"date": "2019-01-24", "close": 24.8125, "volume": 6735800.0}, {"date": "2019-01-25", "close": 24.785, "volume": 2937440.0}, {"date": "2019-01-28", "close": 24.54, "volume": 2699364.0}, {"date": "2019-01-29", "close": 24.125, "volume": 3387036.0}, {"date": "2019-01-30", "close": 23.935, "volume": 5486980.0}, {"date": "2019-01-31", "close": 24.555, "volume": 3729396.0}, {"date": "2019-02-01", "close": 24.765, "volume": 2743304.0}, {"date": "2019-02-04", "close": 24.765, "volume": 2198204.0}, {"date": "2019-02-05", "close": 24.96, "volume": 1635368.0}, {"date": "2019-02-06", "close": 25.065, "volume": 1349244.0}, {"date": "2019-02-07", "close": 25.1475, "volume": 3289260.0}, {"date": "2019-02-08", "close": 25.0725, "volume": 1535436.0}, {"date": "2019-02-11", "close": 25.1375, "volume": 2048564.0}, {"date": "2019-02-12", "close": 25.4975, "volume": 2895128.0}, {"date": "2019-02-13", "close": 25.3475, "volume": 2752868.0}, {"date": "2019-02-14", "close": 25.0575, "volume": 2810888.0}, {"date": "2019-02-15", "close": 25.045, "volume": 3116600.0}, {"date": "2019-02-19", "close": 24.585, "volume": 4165480.0}, {"date": "2019-02-20", "close": 24.9125, "volume": 3411476.0}, {"date": "2019-02-21", "close": 25.02, "volume": 1759324.0}, {"date": "2019-02-22", "close": 25.06, "volume": 2356736.0}, {"date": "2019-02-25", "close": 25.4675, "volume": 2243488.0}, {"date": "2019-02-26", "close": 25.205, "volume": 1940992.0}, {"date": "2019-02-27", "close": 25.085, "volume": 1691512.0}, {"date": "2019-02-28", "close": 25.28, "volume": 3849212.0}, {"date": "2019-03-01", "close": 25.11, "volume": 3050124.0}, {"date": "2019-03-04", "close": 25.11, "volume": 2351584.0}, {"date": "2019-03-05", "close": 25.595, "volume": 2454168.0}, {"date": "2019-03-06", "close": 25.745, "volume": 4917204.0}, {"date": "2019-03-07", "close": 25.6875, "volume": 2074816.0}, {"date": "2019-03-08", "close": 25.995, "volume": 2377184.0}, {"date": "2019-03-11", "close": 26.5625, "volume": 4637500.0}, {"date": "2019-03-12", "close": 26.9775, "volume": 3393012.0}, {"date": "2019-03-13", "close": 27.61, "volume": 3762208.0}, {"date": "2019-03-14", "close": 27.6125, "volume": 2302704.0}, {"date": "2019-03-15", "close": 27.995, "volume": 2734848.0}, {"date": "2019-03-18", "close": 28.3825, "volume": 2360252.0}, {"date": "2019-03-19", "close": 28.125, "volume": 2819784.0}, {"date": "2019-03-20", "close": 28.495, "volume": 3094660.0}, {"date": "2019-03-21", "close": 28.46, "volume": 1812836.0}, {"date": "2019-03-22", "close": 28.08, "volume": 2189220.0}, {"date": "2019-03-25", "close": 28.0425, "volume": 3166672.0}, {"date": "2019-03-26", "close": 28.7375, "volume": 2418704.0}, {"date": "2019-03-27", "close": 28.5525, "volume": 2263044.0}, {"date": "2019-03-28", "close": 28.4075, "volume": 1701892.0}, {"date": "2019-03-29", "close": 28.9775, "volume": 3498788.0}, {"date": "2019-04-01", "close": 28.825, "volume": 1969500.0}, {"date": "2019-04-02", "close": 28.8975, "volume": 2581808.0}, {"date": "2019-04-03", "close": 28.83, "volume": 1935004.0}, {"date": "2019-04-04", "close": 28.525, "volume": 2611540.0}, {"date": "2019-04-05", "close": 28.57, "volume": 1563832.0}, {"date": "2019-04-08", "close": 28.5625, "volume": 1924580.0}, {"date": "2019-04-09", "close": 28.515, "volume": 2587896.0}, {"date": "2019-04-10", "close": 28.2575, "volume": 3512112.0}, {"date": "2019-04-11", "close": 28.23, "volume": 1668368.0}, {"date": "2019-04-12", "close": 28.3575, "volume": 880392.0}, {"date": "2019-04-15", "close": 28.535, "volume": 1249484.0}, {"date": "2019-04-16", "close": 28.8575, "volume": 1286820.0}, {"date": "2019-04-17", "close": 28.86, "volume": 2235624.0}, {"date": "2019-04-18", "close": 28.98, "volume": 1430180.0}, {"date": "2019-04-22", "close": 28.775, "volume": 2367404.0}, {"date": "2019-04-23", "close": 28.5425, "volume": 2608564.0}, {"date": "2019-04-24", "close": 29.0, "volume": 3009712.0}, {"date": "2019-04-25", "close": 28.71, "volume": 3784296.0}, {"date": "2019-04-26", "close": 28.7975, "volume": 1892448.0}, {"date": "2019-04-29", "close": 28.635, "volume": 1714784.0}, {"date": "2019-04-30", "close": 28.6625, "volume": 2845208.0}, {"date": "2019-05-01", "close": 29.05, "volume": 2485604.0}, {"date": "2019-05-02", "close": 29.82, "volume": 2597220.0}, {"date": "2019-05-03", "close": 29.9725, "volume": 2904564.0}, {"date": "2019-05-06", "close": 29.6075, "volume": 1857588.0}, {"date": "2019-05-07", "close": 29.34, "volume": 3027704.0}, {"date": "2019-05-08", "close": 28.89, "volume": 2828600.0}, {"date": "2019-05-09", "close": 28.975, "volume": 2083848.0}, {"date": "2019-05-10", "close": 29.28, "volume": 1851488.0}, {"date": "2019-05-13", "close": 28.865, "volume": 1732912.0}, {"date": "2019-05-14", "close": 29.0425, "volume": 1794376.0}, {"date": "2019-05-15", "close": 28.7225, "volume": 2198964.0}, {"date": "2019-05-16", "close": 29.255, "volume": 3124968.0}, {"date": "2019-05-17", "close": 29.225, "volume": 4331124.0}, {"date": "2019-05-20", "close": 30.97, "volume": 8582300.0}, {"date": "2019-05-21", "close": 30.75, "volume": 3729332.0}, {"date": "2019-05-22", "close": 30.6775, "volume": 2587328.0}, {"date": "2019-05-23", "close": 29.85, "volume": 4098436.0}, {"date": "2019-05-24", "close": 30.68, "volume": 3011160.0}, {"date": "2019-05-28", "close": 31.005, "volume": 3501680.0}, {"date": "2019-05-29", "close": 30.82, "volume": 2399684.0}, {"date": "2019-05-30", "close": 30.99, "volume": 1800636.0}, {"date": "2019-05-31", "close": 31.04, "volume": 1804780.0}, {"date": "2019-06-03", "close": 31.51, "volume": 2779792.0}, {"date": "2019-06-04", "close": 31.815, "volume": 4427996.0}, {"date": "2019-06-05", "close": 32.0075, "volume": 2873140.0}, {"date": "2019-06-06", "close": 31.935, "volume": 3215956.0}, {"date": "2019-06-07", "close": 32.1875, "volume": 1880520.0}, {"date": "2019-06-10", "close": 32.1575, "volume": 3327572.0}, {"date": "2019-06-11", "close": 32.54, "volume": 3410884.0}, {"date": "2019-06-12", "close": 32.0725, "volume": 3599616.0}, {"date": "2019-06-13", "close": 31.8625, "volume": 1872116.0}, {"date": "2019-06-14", "close": 32.075, "volume": 1647996.0}, {"date": "2019-06-17", "close": 31.7625, "volume": 2016704.0}, {"date": "2019-06-18", "close": 31.7025, "volume": 2407948.0}, {"date": "2019-06-19", "close": 31.6625, "volume": 2468116.0}, {"date": "2019-06-20", "close": 32.19, "volume": 1997428.0}, {"date": "2019-06-21", "close": 31.7025, "volume": 2427208.0}, {"date": "2019-06-24", "close": 31.8825, "volume": 1973784.0}, {"date": "2019-06-25", "close": 31.885, "volume": 2347260.0}, {"date": "2019-06-26", "close": 31.9475, "volume": 3583420.0}, {"date": "2019-06-27", "close": 32.1925, "volume": 1792004.0}, {"date": "2019-06-28", "close": 32.51, "volume": 2979076.0}, {"date": "2019-07-01", "close": 32.7425, "volume": 2472464.0}, {"date": "2019-07-02", "close": 32.825, "volume": 1807996.0}, {"date": "2019-07-03", "close": 32.8275, "volume": 839496.0}, {"date": "2019-07-05", "close": 32.4475, "volume": 2709244.0}, {"date": "2019-07-08", "close": 31.55, "volume": 3622776.0}, {"date": "2019-07-09", "close": 31.105, "volume": 3851372.0}, {"date": "2019-07-10", "close": 31.6925, "volume": 3899284.0}, {"date": "2019-07-11", "close": 32.0125, "volume": 2285412.0}, {"date": "2019-07-12", "close": 31.4875, "volume": 1993500.0}, {"date": "2019-07-15", "close": 31.4825, "volume": 2091724.0}, {"date": "2019-07-16", "close": 31.3125, "volume": 1792940.0}, {"date": "2019-07-17", "close": 31.48, "volume": 1587720.0}, {"date": "2019-07-18", "close": 31.77, "volume": 2143396.0}, {"date": "2019-07-19", "close": 30.84, "volume": 4181556.0}, {"date": "2019-07-22", "close": 29.375, "volume": 6842396.0}, {"date": "2019-07-23", "close": 28.8275, "volume": 8250936.0}, {"date": "2019-07-24", "close": 29.2125, "volume": 3799784.0}, {"date": "2019-07-25", "close": 29.1025, "volume": 2839924.0}, {"date": "2019-07-26", "close": 28.79, "volume": 3845208.0}, {"date": "2019-07-29", "close": 28.75, "volume": 2524384.0}, {"date": "2019-07-30", "close": 28.475, "volume": 3192724.0}, {"date": "2019-07-31", "close": 28.745, "volume": 4650452.0}, {"date": "2019-08-01", "close": 28.645, "volume": 2421420.0}, {"date": "2019-08-02", "close": 28.455, "volume": 2634212.0}, {"date": "2019-08-05", "close": 27.36, "volume": 4458836.0}, {"date": "2019-08-06", "close": 27.9475, "volume": 2579276.0}, {"date": "2019-08-07", "close": 27.73, "volume": 4652696.0}, {"date": "2019-08-08", "close": 28.1475, "volume": 5639164.0}, {"date": "2019-08-09", "close": 28.2175, "volume": 3290312.0}, {"date": "2019-08-12", "close": 28.245, "volume": 1603208.0}, {"date": "2019-08-13", "close": 27.775, "volume": 3275312.0}, {"date": "2019-08-14", "close": 27.275, "volume": 3011676.0}, {"date": "2019-08-15", "close": 27.435, "volume": 2074796.0}, {"date": "2019-08-16", "close": 27.625, "volume": 3089868.0}, {"date": "2019-08-19", "close": 27.22, "volume": 2114400.0}, {"date": "2019-08-20", "close": 27.3475, "volume": 2681472.0}, {"date": "2019-08-21", "close": 27.3375, "volume": 3492120.0}, {"date": "2019-08-22", "close": 26.34, "volume": 5873012.0}, {"date": "2019-08-23", "close": 26.535, "volume": 9108192.0}, {"date": "2019-08-26", "close": 26.75, "volume": 8740728.0}, {"date": "2019-08-27", "close": 27.0, "volume": 5365876.0}, {"date": "2019-08-28", "close": 26.735, "volume": 2672044.0}, {"date": "2019-08-29", "close": 26.735, "volume": 2086192.0}, {"date": "2019-08-30", "close": 26.95, "volume": 3104760.0}, {"date": "2019-09-03", "close": 26.2525, "volume": 3032928.0}, {"date": "2019-09-04", "close": 26.335, "volume": 6520984.0}, {"date": "2019-09-05", "close": 25.8925, "volume": 9155460.0}, {"date": "2019-09-06", "close": 26.0775, "volume": 6529192.0}, {"date": "2019-09-09", "close": 26.0825, "volume": 3858492.0}, {"date": "2019-09-10", "close": 25.9325, "volume": 2813440.0}, {"date": "2019-09-11", "close": 26.25, "volume": 5760788.0}, {"date": "2019-09-12", "close": 26.23, "volume": 5562148.0}, {"date": "2019-09-13", "close": 26.2425, "volume": 3209308.0}, {"date": "2019-09-16", "close": 25.9625, "volume": 2803868.0}, {"date": "2019-09-17", "close": 25.965, "volume": 2036260.0}, {"date": "2019-09-18", "close": 25.7275, "volume": 2498076.0}, {"date": "2019-09-19", "close": 25.6375, "volume": 2902716.0}, {"date": "2019-09-20", "close": 28.045, "volume": 12713580.0}, {"date": "2019-09-23", "close": 29.59, "volume": 9595856.0}, {"date": "2019-09-24", "close": 28.955, "volume": 7264304.0}, {"date": "2019-09-25", "close": 28.7525, "volume": 9812772.0}, {"date": "2019-09-26", "close": 29.51, "volume": 6013268.0}, {"date": "2019-09-27", "close": 29.125, "volume": 5298346.0}, {"date": "2019-09-30", "close": 28.525, "volume": 4106218.0}, {"date": "2019-10-01", "close": 28.71, "volume": 3067926.0}, {"date": "2019-10-02", "close": 28.235, "volume": 3606276.0}, {"date": "2019-10-03", "close": 28.81, "volume": 3672002.0}, {"date": "2019-10-04", "close": 27.61, "volume": 6024572.0}, {"date": "2019-10-07", "close": 27.905, "volume": 4470106.0}, {"date": "2019-10-08", "close": 27.965, "volume": 5094922.0}, {"date": "2019-10-09", "close": 28.39, "volume": 2702784.0}, {"date": "2019-10-10", "close": 28.21, "volume": 3468166.0}, {"date": "2019-10-11", "close": 28.02, "volume": 2061066.0}, {"date": "2019-10-14", "close": 27.905, "volume": 1702132.0}, {"date": "2019-10-15", "close": 28.515, "volume": 3401660.0}, {"date": "2019-10-16", "close": 28.665, "volume": 3315668.0}, {"date": "2019-10-17", "close": 28.85, "volume": 3007446.0}, {"date": "2019-10-18", "close": 28.535, "volume": 2324366.0}, {"date": "2019-10-21", "close": 29.305, "volume": 2484508.0}, {"date": "2019-10-22", "close": 29.39, "volume": 3107052.0}, {"date": "2019-10-23", "close": 29.685, "volume": 3729372.0}, {"date": "2019-10-24", "close": 29.965, "volume": 4245126.0}, {"date": "2019-10-25", "close": 30.05, "volume": 4360580.0}, {"date": "2019-10-28", "close": 30.045, "volume": 2874930.0}, {"date": "2019-10-29", "close": 30.375, "volume": 3126574.0}, {"date": "2019-10-30", "close": 30.615, "volume": 3096748.0}, {"date": "2019-10-31", "close": 30.545, "volume": 4318448.0}, {"date": "2019-11-01", "close": 30.785, "volume": 3141174.0}, {"date": "2019-11-04", "close": 30.82, "volume": 2328162.0}, {"date": "2019-11-05", "close": 30.495, "volume": 4140378.0}, {"date": "2019-11-06", "close": 31.055, "volume": 2220580.0}, {"date": "2019-11-07", "close": 31.135, "volume": 1903942.0}, {"date": "2019-11-08", "close": 30.905, "volume": 2266880.0}, {"date": "2019-11-11", "close": 30.925, "volume": 1152528.0}, {"date": "2019-11-12", "close": 30.785, "volume": 2048736.0}, {"date": "2019-11-13", "close": 30.75, "volume": 1955038.0}, {"date": "2019-11-14", "close": 31.045, "volume": 2696360.0}, {"date": "2019-11-15", "close": 30.98, "volume": 1822038.0}, {"date": "2019-11-18", "close": 30.695, "volume": 2211190.0}, {"date": "2019-11-19", "close": 30.71, "volume": 2513534.0}, {"date": "2019-11-20", "close": 30.885, "volume": 2116536.0}, {"date": "2019-11-21", "close": 30.845, "volume": 3418778.0}, {"date": "2019-11-22", "close": 30.805, "volume": 1576406.0}, {"date": "2019-11-25", "close": 31.195, "volume": 3403086.0}, {"date": "2019-11-26", "close": 31.365, "volume": 1881722.0}, {"date": "2019-11-27", "close": 31.695, "volume": 2024966.0}, {"date": "2019-11-29", "close": 30.875, "volume": 1876980.0}, {"date": "2019-12-02", "close": 30.985, "volume": 2202164.0}, {"date": "2019-12-03", "close": 30.805, "volume": 1792880.0}, {"date": "2019-12-04", "close": 31.19, "volume": 2822486.0}, {"date": "2019-12-05", "close": 31.215, "volume": 2298334.0}, {"date": "2019-12-06", "close": 31.195, "volume": 2465834.0}, {"date": "2019-12-09", "close": 31.15, "volume": 1952110.0}, {"date": "2019-12-10", "close": 31.49, "volume": 3053928.0}, {"date": "2019-12-11", "close": 31.595, "volume": 2419588.0}, {"date": "2019-12-12", "close": 31.72, "volume": 1960290.0}, {"date": "2019-12-13", "close": 31.725, "volume": 2429968.0}, {"date": "2019-12-16", "close": 31.63, "volume": 2267430.0}, {"date": "2019-12-17", "close": 32.185, "volume": 3836214.0}, {"date": "2019-12-18", "close": 32.375, "volume": 2742938.0}, {"date": "2019-12-19", "close": 32.075, "volume": 2063128.0}, {"date": "2019-12-20", "close": 32.2, "volume": 1942218.0}, {"date": "2019-12-23", "close": 31.885, "volume": 1988240.0}, {"date": "2019-12-24", "close": 31.89, "volume": 950152.0}, {"date": "2019-12-26", "close": 31.65, "volume": 1407360.0}, {"date": "2019-12-27", "close": 31.555, "volume": 1466568.0}, {"date": "2019-12-30", "close": 31.47, "volume": 1960460.0}, {"date": "2019-12-31", "close": 31.685, "volume": 1028546.0}, {"date": "2020-01-02", "close": 31.85, "volume": 2231326.0}, {"date": "2020-01-03", "close": 31.005, "volume": 2983354.0}, {"date": "2020-01-06", "close": 30.455, "volume": 4645922.0}, {"date": "2020-01-07", "close": 30.345, "volume": 2476364.0}, {"date": "2020-01-08", "close": 30.67, "volume": 3488492.0}, {"date": "2020-01-09", "close": 31.26, "volume": 2911902.0}, {"date": "2020-01-10", "close": 30.95, "volume": 2444836.0}, {"date": "2020-01-13", "close": 31.425, "volume": 3452450.0}, {"date": "2020-01-14", "close": 31.405, "volume": 2022398.0}, {"date": "2020-01-15", "close": 31.23, "volume": 1926486.0}, {"date": "2020-01-16", "close": 30.82, "volume": 3442604.0}, {"date": "2020-01-17", "close": 30.87, "volume": 2312210.0}, {"date": "2020-01-21", "close": 29.545, "volume": 5364764.0}, {"date": "2020-01-22", "close": 29.45, "volume": 4498656.0}, {"date": "2020-01-23", "close": 29.37, "volume": 3013272.0}, {"date": "2020-01-24", "close": 29.615, "volume": 3098276.0}, {"date": "2020-01-27", "close": 29.03, "volume": 2162702.0}, {"date": "2020-01-28", "close": 29.0, "volume": 3334984.0}, {"date": "2020-01-29", "close": 29.055, "volume": 4522238.0}, {"date": "2020-01-30", "close": 28.795, "volume": 3017696.0}, {"date": "2020-01-31", "close": 28.64, "volume": 4713930.0}, {"date": "2020-02-03", "close": 28.78, "volume": 3487910.0}, {"date": "2020-02-04", "close": 29.475, "volume": 3540768.0}, {"date": "2020-02-05", "close": 29.49, "volume": 3519226.0}, {"date": "2020-02-06", "close": 29.79, "volume": 2065546.0}, {"date": "2020-02-07", "close": 29.38, "volume": 1897420.0}, {"date": "2020-02-10", "close": 29.425, "volume": 1263980.0}, {"date": "2020-02-11", "close": 29.77, "volume": 2359524.0}, {"date": "2020-02-12", "close": 29.905, "volume": 1412532.0}, {"date": "2020-02-13", "close": 29.865, "volume": 2420978.0}, {"date": "2020-02-14", "close": 29.37, "volume": 2075804.0}, {"date": "2020-02-18", "close": 29.375, "volume": 2715092.0}, {"date": "2020-02-19", "close": 29.22, "volume": 2460896.0}, {"date": "2020-02-20", "close": 28.985, "volume": 3225248.0}, {"date": "2020-02-21", "close": 28.76, "volume": 2373184.0}, {"date": "2020-02-24", "close": 28.295, "volume": 3728668.0}, {"date": "2020-02-25", "close": 27.86, "volume": 3904096.0}, {"date": "2020-02-26", "close": 27.715, "volume": 5097914.0}, {"date": "2020-02-27", "close": 27.495, "volume": 7544458.0}, {"date": "2020-02-28", "close": 27.425, "volume": 6074186.0}, {"date": "2020-03-02", "close": 27.325, "volume": 4596476.0}, {"date": "2020-03-03", "close": 26.86, "volume": 6559960.0}, {"date": "2020-03-04", "close": 26.49, "volume": 6522780.0}, {"date": "2020-03-05", "close": 25.745, "volume": 7000072.0}, {"date": "2020-03-06", "close": 25.7, "volume": 10095200.0}, {"date": "2020-03-09", "close": 24.595, "volume": 7100832.0}, {"date": "2020-03-10", "close": 25.345, "volume": 6563984.0}, {"date": "2020-03-11", "close": 24.195, "volume": 5265010.0}, {"date": "2020-03-12", "close": 22.375, "volume": 7883586.0}, {"date": "2020-03-13", "close": 23.835, "volume": 7462356.0}, {"date": "2020-03-16", "close": 21.57, "volume": 7592076.0}, {"date": "2020-03-17", "close": 23.37, "volume": 9271766.0}, {"date": "2020-03-18", "close": 20.61, "volume": 11991972.0}, {"date": "2020-03-19", "close": 18.17, "volume": 20136580.0}, {"date": "2020-03-20", "close": 17.89, "volume": 14496266.0}, {"date": "2020-03-23", "close": 14.98, "volume": 19557128.0}, {"date": "2020-03-24", "close": 16.495, "volume": 19305436.0}, {"date": "2020-03-25", "close": 18.5, "volume": 9404332.0}, {"date": "2020-03-26", "close": 20.61, "volume": 11973896.0}, {"date": "2020-03-27", "close": 19.655, "volume": 10568862.0}, {"date": "2020-03-30", "close": 19.38, "volume": 7411668.0}, {"date": "2020-03-31", "close": 19.23, "volume": 6145248.0}, {"date": "2020-04-01", "close": 18.03, "volume": 5625134.0}, {"date": "2020-04-02", "close": 18.785, "volume": 6225610.0}, {"date": "2020-04-03", "close": 17.295, "volume": 6551558.0}, {"date": "2020-04-06", "close": 18.475, "volume": 9210200.0}, {"date": "2020-04-07", "close": 18.51, "volume": 7135746.0}, {"date": "2020-04-08", "close": 19.42, "volume": 5246636.0}, {"date": "2020-04-09", "close": 20.38, "volume": 4986946.0}, {"date": "2020-04-13", "close": 19.825, "volume": 4068348.0}, {"date": "2020-04-14", "close": 20.5, "volume": 3537982.0}, {"date": "2020-04-15", "close": 19.295, "volume": 3988858.0}, {"date": "2020-04-16", "close": 18.85, "volume": 6521198.0}, {"date": "2020-04-17", "close": 19.985, "volume": 10269032.0}, {"date": "2020-04-20", "close": 20.695, "volume": 5742692.0}, {"date": "2020-04-21", "close": 19.485, "volume": 5437574.0}, {"date": "2020-04-22", "close": 20.39, "volume": 5100828.0}, {"date": "2020-04-23", "close": 20.44, "volume": 4468856.0}, {"date": "2020-04-24", "close": 19.975, "volume": 3514534.0}, {"date": "2020-04-27", "close": 20.295, "volume": 4423996.0}, {"date": "2020-04-28", "close": 20.42, "volume": 4353882.0}, {"date": "2020-04-29", "close": 22.455, "volume": 6672454.0}, {"date": "2020-04-30", "close": 21.675, "volume": 4188996.0}, {"date": "2020-05-01", "close": 21.05, "volume": 2804570.0}, {"date": "2020-05-04", "close": 20.35, "volume": 4077148.0}, {"date": "2020-05-05", "close": 20.38, "volume": 2580898.0}, {"date": "2020-05-06", "close": 20.37, "volume": 2436692.0}, {"date": "2020-05-07", "close": 20.155, "volume": 4377026.0}, {"date": "2020-05-08", "close": 20.295, "volume": 5503672.0}, {"date": "2020-05-11", "close": 19.26, "volume": 8991500.0}, {"date": "2020-05-12", "close": 20.19, "volume": 14820204.0}, {"date": "2020-05-13", "close": 18.99, "volume": 13358744.0}, {"date": "2020-05-14", "close": 18.795, "volume": 14604160.0}, {"date": "2020-05-15", "close": 18.22, "volume": 11566468.0}, {"date": "2020-05-18", "close": 18.265, "volume": 14250522.0}, {"date": "2020-05-19", "close": 17.935, "volume": 7779956.0}, {"date": "2020-05-20", "close": 18.885, "volume": 5188972.0}, {"date": "2020-05-21", "close": 18.6, "volume": 5202834.0}, {"date": "2020-05-22", "close": 18.36, "volume": 3252080.0}, {"date": "2020-05-26", "close": 18.8, "volume": 7384578.0}, {"date": "2020-05-27", "close": 20.41, "volume": 10260698.0}, {"date": "2020-05-28", "close": 20.55, "volume": 10675232.0}, {"date": "2020-05-29", "close": 20.915, "volume": 6253550.0}, {"date": "2020-06-01", "close": 21.255, "volume": 4632552.0}, {"date": "2020-06-02", "close": 22.3, "volume": 6765678.0}, {"date": "2020-06-03", "close": 23.045, "volume": 7768306.0}, {"date": "2020-06-04", "close": 22.69, "volume": 7087358.0}, {"date": "2020-06-05", "close": 23.805, "volume": 6727710.0}, {"date": "2020-06-08", "close": 22.915, "volume": 5112814.0}, {"date": "2020-06-09", "close": 21.935, "volume": 6079982.0}, {"date": "2020-06-10", "close": 21.815, "volume": 3649284.0}, {"date": "2020-06-11", "close": 20.365, "volume": 8031324.0}, {"date": "2020-06-12", "close": 21.165, "volume": 5021310.0}, {"date": "2020-06-15", "close": 20.89, "volume": 4541790.0}, {"date": "2020-06-16", "close": 21.36, "volume": 3831612.0}, {"date": "2020-06-17", "close": 21.36, "volume": 3046522.0}, {"date": "2020-06-18", "close": 21.875, "volume": 2838992.0}, {"date": "2020-06-19", "close": 22.345, "volume": 5223476.0}, {"date": "2020-06-22", "close": 22.36, "volume": 3503790.0}, {"date": "2020-06-23", "close": 22.715, "volume": 4906664.0}, {"date": "2020-06-24", "close": 22.055, "volume": 3233030.0}, {"date": "2020-06-25", "close": 22.825, "volume": 4962364.0}, {"date": "2020-06-26", "close": 22.545, "volume": 4062366.0}, {"date": "2020-06-29", "close": 22.81, "volume": 4298346.0}, {"date": "2020-06-30", "close": 22.73, "volume": 3250072.0}, {"date": "2020-07-01", "close": 23.965, "volume": 7594142.0}, {"date": "2020-07-02", "close": 23.88, "volume": 3255512.0}, {"date": "2020-07-06", "close": 24.41, "volume": 2418658.0}, {"date": "2020-07-07", "close": 23.96, "volume": 3358966.0}, {"date": "2020-07-08", "close": 24.315, "volume": 4019854.0}, {"date": "2020-07-09", "close": 24.275, "volume": 2757060.0}, {"date": "2020-07-10", "close": 24.195, "volume": 2675186.0}, {"date": "2020-07-13", "close": 23.51, "volume": 4308644.0}, {"date": "2020-07-14", "close": 23.15, "volume": 3429554.0}, {"date": "2020-07-15", "close": 23.365, "volume": 2656532.0}, {"date": "2020-07-16", "close": 23.23, "volume": 1616112.0}, {"date": "2020-07-17", "close": 23.64, "volume": 2460008.0}, {"date": "2020-07-20", "close": 25.755, "volume": 8268022.0}, {"date": "2020-07-21", "close": 26.025, "volume": 4225760.0}, {"date": "2020-07-22", "close": 25.06, "volume": 3390930.0}, {"date": "2020-07-23", "close": 25.075, "volume": 2348958.0}, {"date": "2020-07-24", "close": 25.125, "volume": 5168146.0}, {"date": "2020-07-27", "close": 24.275, "volume": 5741724.0}, {"date": "2020-07-28", "close": 24.25, "volume": 3707534.0}, {"date": "2020-07-29", "close": 24.355, "volume": 5859424.0}, {"date": "2020-07-30", "close": 23.765, "volume": 4288652.0}, {"date": "2020-07-31", "close": 23.375, "volume": 5758410.0}, {"date": "2020-08-03", "close": 22.88, "volume": 5456878.0}, {"date": "2020-08-04", "close": 23.155, "volume": 3458908.0}, {"date": "2020-08-05", "close": 23.205, "volume": 2758968.0}, {"date": "2020-08-06", "close": 23.155, "volume": 2430432.0}, {"date": "2020-08-07", "close": 23.265, "volume": 2815844.0}, {"date": "2020-08-10", "close": 23.07, "volume": 2749642.0}, {"date": "2020-08-11", "close": 23.52, "volume": 3198406.0}, {"date": "2020-08-12", "close": 23.575, "volume": 2376086.0}, {"date": "2020-08-13", "close": 23.575, "volume": 2675864.0}, {"date": "2020-08-14", "close": 23.335, "volume": 2600954.0}, {"date": "2020-08-17", "close": 22.935, "volume": 2944114.0}, {"date": "2020-08-18", "close": 23.785, "volume": 3711986.0}, {"date": "2020-08-19", "close": 23.595, "volume": 1733448.0}, {"date": "2020-08-20", "close": 23.86, "volume": 2060744.0}, {"date": "2020-08-21", "close": 24.2, "volume": 1648992.0}, {"date": "2020-08-24", "close": 24.855, "volume": 3473388.0}, {"date": "2020-08-25", "close": 25.045, "volume": 1999446.0}, {"date": "2020-08-26", "close": 24.86, "volume": 2101170.0}, {"date": "2020-08-27", "close": 24.705, "volume": 3728854.0}, {"date": "2020-08-28", "close": 25.545, "volume": 2543416.0}, {"date": "2020-08-31", "close": 24.8, "volume": 2214360.0}, {"date": "2020-09-01", "close": 25.635, "volume": 2569174.0}, {"date": "2020-09-02", "close": 25.88, "volume": 2162756.0}, {"date": "2020-09-03", "close": 25.445, "volume": 2492578.0}, {"date": "2020-09-04", "close": 25.05, "volume": 2822606.0}, {"date": "2020-09-08", "close": 24.735, "volume": 3181028.0}, {"date": "2020-09-09", "close": 24.925, "volume": 1829362.0}, {"date": "2020-09-10", "close": 24.635, "volume": 2754720.0}, {"date": "2020-09-11", "close": 24.665, "volume": 2036934.0}, {"date": "2020-09-14", "close": 24.41, "volume": 2057896.0}, {"date": "2020-09-15", "close": 24.745, "volume": 2097440.0}, {"date": "2020-09-16", "close": 25.23, "volume": 2229998.0}, {"date": "2020-09-17", "close": 25.115, "volume": 1532626.0}, {"date": "2020-09-18", "close": 24.495, "volume": 2277944.0}, {"date": "2020-09-21", "close": 24.045, "volume": 2661328.0}, {"date": "2020-09-22", "close": 24.135, "volume": 2303348.0}, {"date": "2020-09-23", "close": 24.04, "volume": 2318622.0}, {"date": "2020-09-24", "close": 23.82, "volume": 1962110.0}, {"date": "2020-09-25", "close": 24.315, "volume": 1758262.0}, {"date": "2020-09-28", "close": 24.27, "volume": 2499144.0}, {"date": "2020-09-29", "close": 24.48, "volume": 2992594.0}, {"date": "2020-09-30", "close": 24.98, "volume": 3494634.0}, {"date": "2020-10-01", "close": 25.89, "volume": 2460854.0}, {"date": "2020-10-02", "close": 25.885, "volume": 1975920.0}, {"date": "2020-10-05", "close": 26.26, "volume": 2893178.0}, {"date": "2020-10-06", "close": 26.645, "volume": 2318346.0}, {"date": "2020-10-07", "close": 26.975, "volume": 1921102.0}, {"date": "2020-10-08", "close": 27.425, "volume": 3493804.0}, {"date": "2020-10-09", "close": 28.11, "volume": 2507718.0}, {"date": "2020-10-12", "close": 27.875, "volume": 1757180.0}, {"date": "2020-10-13", "close": 27.855, "volume": 2569506.0}, {"date": "2020-10-14", "close": 28.205, "volume": 1882436.0}, {"date": "2020-10-15", "close": 27.7, "volume": 2670032.0}, {"date": "2020-10-16", "close": 28.0, "volume": 2317022.0}, {"date": "2020-10-19", "close": 28.7, "volume": 4536632.0}, {"date": "2020-10-20", "close": 29.45, "volume": 5236000.0}, {"date": "2020-10-21", "close": 29.89, "volume": 2547216.0}, {"date": "2020-10-22", "close": 30.01, "volume": 3906896.0}, {"date": "2020-10-23", "close": 30.18, "volume": 2427726.0}, {"date": "2020-10-26", "close": 29.725, "volume": 3056140.0}, {"date": "2020-10-27", "close": 29.95, "volume": 4482334.0}, {"date": "2020-10-28", "close": 29.285, "volume": 6491360.0}, {"date": "2020-10-29", "close": 28.8, "volume": 3669238.0}, {"date": "2020-10-30", "close": 28.72, "volume": 2399846.0}, {"date": "2020-11-02", "close": 29.52, "volume": 3989064.0}, {"date": "2020-11-03", "close": 30.075, "volume": 4036394.0}, {"date": "2020-11-04", "close": 30.72, "volume": 2266996.0}, {"date": "2020-11-05", "close": 31.165, "volume": 2389704.0}, {"date": "2020-11-06", "close": 31.725, "volume": 4172868.0}, {"date": "2020-11-09", "close": 33.38, "volume": 4162270.0}, {"date": "2020-11-10", "close": 33.66, "volume": 3389080.0}, {"date": "2020-11-11", "close": 33.245, "volume": 3077078.0}, {"date": "2020-11-12", "close": 33.3, "volume": 3601150.0}, {"date": "2020-11-13", "close": 33.96, "volume": 3429228.0}, {"date": "2020-11-16", "close": 34.36, "volume": 2050406.0}, {"date": "2020-11-17", "close": 34.34, "volume": 2482378.0}, {"date": "2020-11-18", "close": 33.58, "volume": 4145230.0}, {"date": "2020-11-19", "close": 33.31, "volume": 2747256.0}, {"date": "2020-11-20", "close": 33.25, "volume": 2763838.0}, {"date": "2020-11-23", "close": 33.305, "volume": 1746862.0}, {"date": "2020-11-24", "close": 34.795, "volume": 3899432.0}, {"date": "2020-11-25", "close": 34.105, "volume": 3225972.0}, {"date": "2020-11-27", "close": 33.91, "volume": 2343172.0}, {"date": "2020-11-30", "close": 34.5, "volume": 2843266.0}, {"date": "2020-12-01", "close": 35.115, "volume": 2502144.0}, {"date": "2020-12-02", "close": 34.865, "volume": 2040856.0}, {"date": "2020-12-03", "close": 34.015, "volume": 2497440.0}, {"date": "2020-12-04", "close": 33.75, "volume": 4198194.0}, {"date": "2020-12-07", "close": 33.665, "volume": 3530518.0}, {"date": "2020-12-08", "close": 33.69, "volume": 1926264.0}, {"date": "2020-12-09", "close": 33.725, "volume": 3180022.0}, {"date": "2020-12-10", "close": 33.735, "volume": 2795224.0}, {"date": "2020-12-11", "close": 33.38, "volume": 3877412.0}, {"date": "2020-12-14", "close": 33.3, "volume": 3664792.0}, {"date": "2020-12-15", "close": 34.395, "volume": 3455682.0}, {"date": "2020-12-16", "close": 34.575, "volume": 2901094.0}, {"date": "2020-12-17", "close": 35.175, "volume": 3798744.0}, {"date": "2020-12-18", "close": 35.22, "volume": 3400286.0}, {"date": "2020-12-21", "close": 34.175, "volume": 3332614.0}, {"date": "2020-12-22", "close": 34.21, "volume": 1441424.0}, {"date": "2020-12-23", "close": 34.535, "volume": 1092994.0}, {"date": "2020-12-24", "close": 34.775, "volume": 619478.0}, {"date": "2020-12-28", "close": 35.3, "volume": 1550806.0}, {"date": "2020-12-29", "close": 35.36, "volume": 1355696.0}, {"date": "2020-12-30", "close": 36.0, "volume": 2218600.0}, {"date": "2020-12-31", "close": 36.13, "volume": 1621376.0}, {"date": "2021-01-04", "close": 35.0, "volume": 2473036.0}, {"date": "2021-01-05", "close": 35.77, "volume": 1277956.0}, {"date": "2021-01-06", "close": 35.39, "volume": 2623534.0}, {"date": "2021-01-07", "close": 35.98, "volume": 2473004.0}, {"date": "2021-01-08", "close": 36.455, "volume": 1663068.0}, {"date": "2021-01-11", "close": 36.61, "volume": 2112056.0}, {"date": "2021-01-12", "close": 37.405, "volume": 2065618.0}, {"date": "2021-01-13", "close": 37.83, "volume": 2917274.0}, {"date": "2021-01-14", "close": 37.835, "volume": 2105476.0}, {"date": "2021-01-15", "close": 37.44, "volume": 3444488.0}, {"date": "2021-01-19", "close": 37.455, "volume": 4534794.0}, {"date": "2021-01-20", "close": 37.6, "volume": 1695160.0}, {"date": "2021-01-21", "close": 36.72, "volume": 2973948.0}, {"date": "2021-01-22", "close": 37.125, "volume": 2201906.0}, {"date": "2021-01-25", "close": 36.84, "volume": 3004994.0}, {"date": "2021-01-26", "close": 36.4, "volume": 3388734.0}, {"date": "2021-01-27", "close": 34.42, "volume": 4609614.0}, {"date": "2021-01-28", "close": 36.0, "volume": 9014858.0}, {"date": "2021-01-29", "close": 36.05, "volume": 5107724.0}, {"date": "2021-02-01", "close": 39.0, "volume": 5029864.0}, {"date": "2021-02-02", "close": 40.04, "volume": 3934926.0}, {"date": "2021-02-03", "close": 40.125, "volume": 3288718.0}, {"date": "2021-02-04", "close": 39.875, "volume": 2064108.0}, {"date": "2021-02-05", "close": 40.975, "volume": 2251472.0}, {"date": "2021-02-08", "close": 41.25, "volume": 3014636.0}, {"date": "2021-02-09", "close": 40.735, "volume": 1879726.0}, {"date": "2021-02-10", "close": 40.375, "volume": 2779216.0}, {"date": "2021-02-11", "close": 40.505, "volume": 3266716.0}, {"date": "2021-02-12", "close": 41.52, "volume": 2087380.0}, {"date": "2021-02-16", "close": 41.535, "volume": 2675394.0}, {"date": "2021-02-17", "close": 40.905, "volume": 2280346.0}, {"date": "2021-02-18", "close": 40.725, "volume": 1798420.0}, {"date": "2021-02-19", "close": 41.355, "volume": 3754610.0}, {"date": "2021-02-22", "close": 40.05, "volume": 2521900.0}, {"date": "2021-02-23", "close": 39.935, "volume": 2595808.0}, {"date": "2021-02-24", "close": 41.25, "volume": 3649788.0}, {"date": "2021-02-25", "close": 40.9, "volume": 3261438.0}, {"date": "2021-02-26", "close": 39.57, "volume": 2380614.0}, {"date": "2021-03-01", "close": 41.07, "volume": 2186454.0}, {"date": "2021-03-02", "close": 41.4, "volume": 3004770.0}, {"date": "2021-03-03", "close": 41.255, "volume": 2156304.0}, {"date": "2021-03-04", "close": 40.665, "volume": 3526364.0}, {"date": "2021-03-05", "close": 41.14, "volume": 3175778.0}, {"date": "2021-03-08", "close": 40.595, "volume": 2974076.0}, {"date": "2021-03-09", "close": 41.63, "volume": 4440228.0}, {"date": "2021-03-10", "close": 41.495, "volume": 1957134.0}, {"date": "2021-03-11", "close": 41.875, "volume": 2327874.0}, {"date": "2021-03-12", "close": 40.385, "volume": 2337290.0}, {"date": "2021-03-15", "close": 40.41, "volume": 1517290.0}, {"date": "2021-03-16", "close": 41.165, "volume": 3432040.0}, {"date": "2021-03-17", "close": 39.85, "volume": 3716220.0}, {"date": "2021-03-18", "close": 38.9, "volume": 2786358.0}, {"date": "2021-03-19", "close": 38.9, "volume": 5113936.0}, {"date": "2021-03-22", "close": 39.15, "volume": 2538964.0}, {"date": "2021-03-23", "close": 39.585, "volume": 1903054.0}, {"date": "2021-03-24", "close": 39.03, "volume": 2659916.0}, {"date": "2021-03-25", "close": 39.1, "volume": 2346398.0}, {"date": "2021-03-26", "close": 39.73, "volume": 2326064.0}, {"date": "2021-03-29", "close": 39.4, "volume": 1488026.0}, {"date": "2021-03-30", "close": 40.45, "volume": 1898766.0}, {"date": "2021-03-31", "close": 38.845, "volume": 5524084.0}, {"date": "2021-04-01", "close": 38.87, "volume": 3421922.0}, {"date": "2021-04-05", "close": 37.92, "volume": 1942514.0}, {"date": "2021-04-06", "close": 37.715, "volume": 2877122.0}, {"date": "2021-04-07", "close": 37.295, "volume": 2217700.0}, {"date": "2021-04-08", "close": 37.14, "volume": 2954702.0}, {"date": "2021-04-09", "close": 36.88, "volume": 3287394.0}, {"date": "2021-04-12", "close": 34.455, "volume": 5810912.0}, {"date": "2021-04-13", "close": 34.605, "volume": 4145698.0}, {"date": "2021-04-14", "close": 35.265, "volume": 3467268.0}, {"date": "2021-04-15", "close": 35.755, "volume": 6489246.0}, {"date": "2021-04-16", "close": 35.905, "volume": 2815790.0}, {"date": "2021-04-19", "close": 34.125, "volume": 5606436.0}, {"date": "2021-04-20", "close": 34.27, "volume": 6321842.0}, {"date": "2021-04-21", "close": 34.24, "volume": 2960620.0}, {"date": "2021-04-22", "close": 34.635, "volume": 3256544.0}, {"date": "2021-04-23", "close": 34.715, "volume": 1912198.0}, {"date": "2021-04-26", "close": 35.56, "volume": 3981700.0}, {"date": "2021-04-27", "close": 36.05, "volume": 4454782.0}, {"date": "2021-04-28", "close": 37.11, "volume": 5473524.0}, {"date": "2021-04-29", "close": 36.565, "volume": 2963670.0}, {"date": "2021-04-30", "close": 35.14, "volume": 3750006.0}, {"date": "2021-05-03", "close": 34.895, "volume": 4085944.0}, {"date": "2021-05-04", "close": 34.595, "volume": 2531546.0}, {"date": "2021-05-05", "close": 34.92, "volume": 2337490.0}, {"date": "2021-05-06", "close": 35.275, "volume": 2941286.0}, {"date": "2021-05-07", "close": 35.695, "volume": 2100962.0}, {"date": "2021-05-10", "close": 34.75, "volume": 2987214.0}, {"date": "2021-05-11", "close": 34.6, "volume": 3713464.0}, {"date": "2021-05-12", "close": 34.225, "volume": 1741558.0}, {"date": "2021-05-13", "close": 34.755, "volume": 1603066.0}, {"date": "2021-05-14", "close": 35.04, "volume": 1837594.0}, {"date": "2021-05-17", "close": 35.825, "volume": 3329674.0}, {"date": "2021-05-18", "close": 36.995, "volume": 3017068.0}, {"date": "2021-05-19", "close": 36.775, "volume": 2522276.0}, {"date": "2021-05-20", "close": 36.695, "volume": 2306508.0}, {"date": "2021-05-21", "close": 38.22, "volume": 4021578.0}, {"date": "2021-05-24", "close": 37.76, "volume": 2821306.0}, {"date": "2021-05-25", "close": 36.505, "volume": 4384794.0}, {"date": "2021-05-26", "close": 36.98, "volume": 2098852.0}, {"date": "2021-05-27", "close": 37.815, "volume": 2115458.0}, {"date": "2021-05-28", "close": 38.265, "volume": 2087048.0}, {"date": "2021-06-01", "close": 38.015, "volume": 1692974.0}, {"date": "2021-06-02", "close": 38.21, "volume": 1978150.0}, {"date": "2021-06-03", "close": 38.385, "volume": 1470618.0}, {"date": "2021-06-04", "close": 38.42, "volume": 723654.0}, {"date": "2021-06-07", "close": 38.46, "volume": 981484.0}, {"date": "2021-06-08", "close": 38.475, "volume": 1780826.0}, {"date": "2021-06-09", "close": 38.625, "volume": 2329248.0}, {"date": "2021-06-10", "close": 38.62, "volume": 1696770.0}, {"date": "2021-06-11", "close": 38.73, "volume": 1358546.0}, {"date": "2021-06-14", "close": 38.36, "volume": 2161288.0}, {"date": "2021-06-15", "close": 38.67, "volume": 2145764.0}, {"date": "2021-06-16", "close": 37.39, "volume": 3747634.0}, {"date": "2021-06-17", "close": 37.24, "volume": 2772830.0}, {"date": "2021-06-18", "close": 37.21, "volume": 1646152.0}, {"date": "2021-06-21", "close": 37.605, "volume": 2054316.0}, {"date": "2021-06-22", "close": 37.385, "volume": 1693310.0}, {"date": "2021-06-23", "close": 37.195, "volume": 4439630.0}, {"date": "2021-06-24", "close": 37.365, "volume": 2710598.0}, {"date": "2021-06-25", "close": 37.45, "volume": 2984596.0}, {"date": "2021-06-28", "close": 37.175, "volume": 2863940.0}, {"date": "2021-06-29", "close": 36.935, "volume": 3061756.0}, {"date": "2021-06-30", "close": 36.56, "volume": 3601062.0}, {"date": "2021-07-01", "close": 36.16, "volume": 10011322.0}, {"date": "2021-07-02", "close": 36.575, "volume": 1094622.0}, {"date": "2021-07-06", "close": 37.22, "volume": 4091940.0}, {"date": "2021-07-07", "close": 37.11, "volume": 2058048.0}, {"date": "2021-07-08", "close": 36.665, "volume": 2789462.0}, {"date": "2021-07-09", "close": 36.765, "volume": 3249050.0}, {"date": "2021-07-12", "close": 36.625, "volume": 2486090.0}, {"date": "2021-07-13", "close": 36.55, "volume": 1949172.0}, {"date": "2021-07-14", "close": 37.01, "volume": 1478428.0}, {"date": "2021-07-15", "close": 37.495, "volume": 1671474.0}, {"date": "2021-07-16", "close": 37.295, "volume": 1315968.0}, {"date": "2021-07-19", "close": 34.61, "volume": 3947202.0}, {"date": "2021-07-20", "close": 34.67, "volume": 2802394.0}, {"date": "2021-07-21", "close": 35.135, "volume": 1682440.0}, {"date": "2021-07-22", "close": 34.795, "volume": 1983618.0}, {"date": "2021-07-23", "close": 34.93, "volume": 1637292.0}, {"date": "2021-07-26", "close": 35.185, "volume": 1934934.0}, {"date": "2021-07-27", "close": 34.89, "volume": 1735246.0}, {"date": "2021-07-28", "close": 35.15, "volume": 2180886.0}, {"date": "2021-07-29", "close": 35.62, "volume": 2334630.0}, {"date": "2021-07-30", "close": 35.285, "volume": 1252522.0}, {"date": "2021-08-02", "close": 35.37, "volume": 1502422.0}, {"date": "2021-08-03", "close": 36.065, "volume": 2874376.0}, {"date": "2021-08-04", "close": 36.715, "volume": 3797872.0}, {"date": "2021-08-05", "close": 36.885, "volume": 1669120.0}, {"date": "2021-08-06", "close": 36.98, "volume": 1697024.0}, {"date": "2021-08-09", "close": 37.58, "volume": 1455110.0}, {"date": "2021-08-10", "close": 37.68, "volume": 1657928.0}, {"date": "2021-08-11", "close": 37.51, "volume": 1534194.0}, {"date": "2021-08-12", "close": 37.55, "volume": 1411936.0}, {"date": "2021-08-13", "close": 38.295, "volume": 2339630.0}, {"date": "2021-08-16", "close": 37.615, "volume": 2824456.0}, {"date": "2021-08-17", "close": 38.225, "volume": 3234958.0}, {"date": "2021-08-18", "close": 37.55, "volume": 2776632.0}, {"date": "2021-08-19", "close": 37.695, "volume": 2024070.0}, {"date": "2021-08-20", "close": 38.37, "volume": 2147538.0}, {"date": "2021-08-23", "close": 38.675, "volume": 3735910.0}, {"date": "2021-08-24", "close": 38.895, "volume": 2602530.0}, {"date": "2021-08-25", "close": 39.24, "volume": 4353080.0}, {"date": "2021-08-26", "close": 38.625, "volume": 1819438.0}, {"date": "2021-08-27", "close": 38.965, "volume": 2214350.0}, {"date": "2021-08-30", "close": 39.08, "volume": 3847132.0}, {"date": "2021-08-31", "close": 39.155, "volume": 3306052.0}, {"date": "2021-09-01", "close": 39.425, "volume": 4894780.0}, {"date": "2021-09-02", "close": 39.125, "volume": 5279292.0}, {"date": "2021-09-03", "close": 38.32, "volume": 2335102.0}, {"date": "2021-09-07", "close": 38.55, "volume": 4312408.0}, {"date": "2021-09-08", "close": 38.36, "volume": 1838856.0}, {"date": "2021-09-09", "close": 37.915, "volume": 4514922.0}, {"date": "2021-09-10", "close": 37.725, "volume": 1443284.0}, {"date": "2021-09-13", "close": 37.6, "volume": 4566814.0}, {"date": "2021-09-14", "close": 37.045, "volume": 4756528.0}, {"date": "2021-09-15", "close": 36.83, "volume": 4244450.0}, {"date": "2021-09-16", "close": 37.46, "volume": 5715588.0}, {"date": "2021-09-17", "close": 37.1, "volume": 2422078.0}, {"date": "2021-09-20", "close": 36.425, "volume": 3380470.0}, {"date": "2021-09-21", "close": 36.275, "volume": 2339266.0}, {"date": "2021-09-22", "close": 36.365, "volume": 2379118.0}, {"date": "2021-09-23", "close": 36.99, "volume": 3771960.0}, {"date": "2021-09-24", "close": 36.825, "volume": 2111564.0}, {"date": "2021-09-27", "close": 37.22, "volume": 5473418.0}, {"date": "2021-09-28", "close": 36.005, "volume": 3020586.0}, {"date": "2021-09-29", "close": 36.62, "volume": 4006262.0}, {"date": "2021-09-30", "close": 36.545, "volume": 3633588.0}, {"date": "2021-10-01", "close": 36.855, "volume": 4735956.0}, {"date": "2021-10-04", "close": 36.34, "volume": 1649272.0}, {"date": "2021-10-05", "close": 36.63, "volume": 2029266.0}, {"date": "2021-10-06", "close": 36.5, "volume": 1861118.0}, {"date": "2021-10-07", "close": 36.805, "volume": 2595974.0}, {"date": "2021-10-08", "close": 36.35, "volume": 1380002.0}, {"date": "2021-10-11", "close": 36.3, "volume": 5481116.0}, {"date": "2021-10-12", "close": 36.835, "volume": 5426650.0}, {"date": "2021-10-13", "close": 37.08, "volume": 4545984.0}, {"date": "2021-10-14", "close": 37.84, "volume": 4385270.0}, {"date": "2021-10-15", "close": 37.88, "volume": 4268178.0}, {"date": "2021-10-18", "close": 38.15, "volume": 5295360.0}, {"date": "2021-10-19", "close": 39.2, "volume": 4954202.0}, {"date": "2021-10-20", "close": 38.785, "volume": 2333658.0}, {"date": "2021-10-21", "close": 38.85, "volume": 1766348.0}, {"date": "2021-10-22", "close": 38.77, "volume": 1437456.0}, {"date": "2021-10-25", "close": 38.34, "volume": 5058324.0}, {"date": "2021-10-26", "close": 37.85, "volume": 1936898.0}, {"date": "2021-10-27", "close": 37.555, "volume": 2101804.0}, {"date": "2021-10-28", "close": 37.155, "volume": 3177164.0}, {"date": "2021-10-29", "close": 35.955, "volume": 4409680.0}, {"date": "2021-11-01", "close": 36.425, "volume": 3195118.0}, {"date": "2021-11-02", "close": 36.03, "volume": 3723988.0}, {"date": "2021-11-03", "close": 36.16, "volume": 2903532.0}, {"date": "2021-11-04", "close": 35.58, "volume": 3125366.0}, {"date": "2021-11-05", "close": 35.51, "volume": 4168846.0}, {"date": "2021-11-08", "close": 35.99, "volume": 5144758.0}, {"date": "2021-11-09", "close": 36.055, "volume": 2580804.0}, {"date": "2021-11-10", "close": 35.71, "volume": 2587818.0}, {"date": "2021-11-11", "close": 35.675, "volume": 1658020.0}, {"date": "2021-11-12", "close": 35.875, "volume": 2079392.0}, {"date": "2021-11-15", "close": 35.49, "volume": 1340384.0}, {"date": "2021-11-16", "close": 35.195, "volume": 2878804.0}, {"date": "2021-11-17", "close": 35.215, "volume": 2641546.0}, {"date": "2021-11-18", "close": 35.98, "volume": 4449572.0}, {"date": "2021-11-19", "close": 35.99, "volume": 2950240.0}, {"date": "2021-11-22", "close": 34.21, "volume": 3372494.0}, {"date": "2021-11-23", "close": 34.82, "volume": 3855936.0}, {"date": "2021-11-24", "close": 34.7, "volume": 1745140.0}, {"date": "2021-11-26", "close": 33.44, "volume": 2347084.0}, {"date": "2021-11-29", "close": 33.575, "volume": 4393808.0}, {"date": "2021-11-30", "close": 32.735, "volume": 4055200.0}, {"date": "2021-12-01", "close": 33.15, "volume": 5481008.0}, {"date": "2021-12-02", "close": 33.58, "volume": 3868154.0}, {"date": "2021-12-03", "close": 33.135, "volume": 2670284.0}, {"date": "2021-12-06", "close": 32.94, "volume": 1922752.0}, {"date": "2021-12-07", "close": 33.65, "volume": 4004052.0}, {"date": "2021-12-08", "close": 33.735, "volume": 3692852.0}, {"date": "2021-12-09", "close": 32.835, "volume": 3025144.0}, {"date": "2021-12-10", "close": 32.67, "volume": 2453286.0}, {"date": "2021-12-13", "close": 32.55, "volume": 4573916.0}, {"date": "2021-12-14", "close": 32.355, "volume": 2386910.0}, {"date": "2021-12-15", "close": 32.09, "volume": 4850774.0}, {"date": "2021-12-16", "close": 32.565, "volume": 3023412.0}, {"date": "2021-12-17", "close": 31.695, "volume": 2188050.0}, {"date": "2021-12-20", "close": 30.985, "volume": 2411182.0}, {"date": "2021-12-21", "close": 31.57, "volume": 1870730.0}, {"date": "2021-12-22", "close": 31.755, "volume": 2324846.0}, {"date": "2021-12-23", "close": 31.625, "volume": 1009630.0}, {"date": "2021-12-27", "close": 32.005, "volume": 1199400.0}, {"date": "2021-12-28", "close": 32.07, "volume": 1350998.0}, {"date": "2021-12-29", "close": 31.94, "volume": 1643212.0}, {"date": "2021-12-30", "close": 32.355, "volume": 2299096.0}, {"date": "2021-12-31", "close": 32.535, "volume": 2161156.0}, {"date": "2022-01-03", "close": 33.26, "volume": 3080486.0}, {"date": "2022-01-04", "close": 33.655, "volume": 2290878.0}, {"date": "2022-01-05", "close": 33.62, "volume": 2167776.0}, {"date": "2022-01-06", "close": 34.05, "volume": 2853924.0}, {"date": "2022-01-07", "close": 35.295, "volume": 5004470.0}, {"date": "2022-01-10", "close": 35.665, "volume": 5424612.0}, {"date": "2022-01-11", "close": 35.86, "volume": 3287896.0}, {"date": "2022-01-12", "close": 35.86, "volume": 2695520.0}, {"date": "2022-01-13", "close": 35.21, "volume": 2325644.0}, {"date": "2022-01-14", "close": 35.865, "volume": 3166786.0}, {"date": "2022-01-18", "close": 35.45, "volume": 4606658.0}, {"date": "2022-01-19", "close": 35.075, "volume": 3061846.0}, {"date": "2022-01-20", "close": 34.79, "volume": 2998824.0}, {"date": "2022-01-21", "close": 34.465, "volume": 3299312.0}, {"date": "2022-01-24", "close": 33.73, "volume": 5116832.0}, {"date": "2022-01-25", "close": 33.67, "volume": 3189574.0}, {"date": "2022-01-26", "close": 32.995, "volume": 2958684.0}, {"date": "2022-01-27", "close": 32.39, "volume": 4354304.0}, {"date": "2022-01-28", "close": 32.73, "volume": 2243208.0}, {"date": "2022-01-31", "close": 34.315, "volume": 3389040.0}, {"date": "2022-02-01", "close": 34.34, "volume": 2922194.0}, {"date": "2022-02-02", "close": 34.84, "volume": 2198012.0}, {"date": "2022-02-03", "close": 34.36, "volume": 2132914.0}, {"date": "2022-02-04", "close": 34.435, "volume": 1364650.0}, {"date": "2022-02-07", "close": 33.69, "volume": 2237806.0}, {"date": "2022-02-08", "close": 33.685, "volume": 3891792.0}, {"date": "2022-02-09", "close": 34.735, "volume": 3324686.0}, {"date": "2022-02-10", "close": 33.785, "volume": 4652934.0}, {"date": "2022-02-11", "close": 33.285, "volume": 3965026.0}, {"date": "2022-02-14", "close": 32.97, "volume": 2601744.0}, {"date": "2022-02-15", "close": 34.165, "volume": 2057450.0}, {"date": "2022-02-16", "close": 33.76, "volume": 1919570.0}, {"date": "2022-02-17", "close": 32.98, "volume": 2889722.0}, {"date": "2022-02-18", "close": 33.475, "volume": 2511896.0}, {"date": "2022-02-22", "close": 33.635, "volume": 2860266.0}, {"date": "2022-02-23", "close": 33.01, "volume": 1636424.0}, {"date": "2022-02-24", "close": 32.385, "volume": 4262532.0}, {"date": "2022-02-25", "close": 33.26, "volume": 1966020.0}, {"date": "2022-02-28", "close": 31.085, "volume": 7960088.0}, {"date": "2022-03-01", "close": 30.185, "volume": 7291804.0}, {"date": "2022-03-02", "close": 30.615, "volume": 6756930.0}, {"date": "2022-03-03", "close": 29.755, "volume": 2865190.0}, {"date": "2022-03-04", "close": 28.62, "volume": 10115340.0}, {"date": "2022-03-07", "close": 27.24, "volume": 8618330.0}, {"date": "2022-03-08", "close": 27.625, "volume": 5909694.0}, {"date": "2022-03-09", "close": 29.55, "volume": 5853492.0}, {"date": "2022-03-10", "close": 28.665, "volume": 5590998.0}, {"date": "2022-03-11", "close": 28.435, "volume": 5056624.0}, {"date": "2022-03-14", "close": 29.58, "volume": 4005430.0}, {"date": "2022-03-15", "close": 30.055, "volume": 5478192.0}, {"date": "2022-03-16", "close": 30.82, "volume": 2878804.0}, {"date": "2022-03-17", "close": 30.935, "volume": 2812372.0}, {"date": "2022-03-18", "close": 31.44, "volume": 3686604.0}, {"date": "2022-03-21", "close": 30.925, "volume": 5285196.0}, {"date": "2022-03-22", "close": 31.23, "volume": 5052872.0}, {"date": "2022-03-23", "close": 30.195, "volume": 3281208.0}, {"date": "2022-03-24", "close": 30.4, "volume": 2727988.0}, {"date": "2022-03-25", "close": 30.14, "volume": 2563664.0}, {"date": "2022-03-28", "close": 30.135, "volume": 2647762.0}, {"date": "2022-03-29", "close": 30.91, "volume": 4796328.0}, {"date": "2022-03-30", "close": 30.615, "volume": 3233878.0}, {"date": "2022-03-31", "close": 30.665, "volume": 3895886.0}, {"date": "2022-04-01", "close": 31.46, "volume": 3973428.0}, {"date": "2022-04-04", "close": 33.835, "volume": 8000422.0}, {"date": "2022-04-05", "close": 32.375, "volume": 4802792.0}, {"date": "2022-04-06", "close": 31.445, "volume": 3811936.0}, {"date": "2022-04-07", "close": 31.325, "volume": 3423728.0}, {"date": "2022-04-08", "close": 31.56, "volume": 4542648.0}, {"date": "2022-04-11", "close": 31.0, "volume": 3561524.0}, {"date": "2022-04-12", "close": 30.2, "volume": 4335608.0}, {"date": "2022-04-13", "close": 29.9, "volume": 3982294.0}, {"date": "2022-04-14", "close": 29.455, "volume": 2875886.0}, {"date": "2022-04-18", "close": 27.125, "volume": 10340282.0}, {"date": "2022-04-19", "close": 27.285, "volume": 8098256.0}, {"date": "2022-04-20", "close": 27.925, "volume": 6516728.0}, {"date": "2022-04-21", "close": 27.72, "volume": 5657092.0}, {"date": "2022-04-22", "close": 27.545, "volume": 8936976.0}, {"date": "2022-04-25", "close": 28.12, "volume": 7666704.0}, {"date": "2022-04-26", "close": 27.785, "volume": 5646906.0}, {"date": "2022-04-27", "close": 28.045, "volume": 3170012.0}, {"date": "2022-04-28", "close": 28.13, "volume": 6204944.0}, {"date": "2022-04-29", "close": 27.605, "volume": 2258900.0}, {"date": "2022-05-02", "close": 27.765, "volume": 6236518.0}, {"date": "2022-05-03", "close": 27.945, "volume": 2239842.0}, {"date": "2022-05-04", "close": 27.625, "volume": 5213934.0}, {"date": "2022-05-05", "close": 26.7, "volume": 3750806.0}, {"date": "2022-05-06", "close": 26.02, "volume": 5923246.0}, {"date": "2022-05-09", "close": 25.35, "volume": 5029808.0}, {"date": "2022-05-10", "close": 26.865, "volume": 9119536.0}, {"date": "2022-05-11", "close": 26.675, "volume": 5281334.0}, {"date": "2022-05-12", "close": 26.4, "volume": 4856936.0}, {"date": "2022-05-13", "close": 26.56, "volume": 4528352.0}, {"date": "2022-05-16", "close": 26.5, "volume": 2138080.0}, {"date": "2022-05-17", "close": 27.22, "volume": 6361218.0}, {"date": "2022-05-18", "close": 26.45, "volume": 4834356.0}, {"date": "2022-05-19", "close": 26.32, "volume": 3797614.0}, {"date": "2022-05-20", "close": 26.9, "volume": 2408828.0}, {"date": "2022-05-23", "close": 26.82, "volume": 2436132.0}, {"date": "2022-05-24", "close": 27.125, "volume": 4443288.0}, {"date": "2022-05-25", "close": 28.175, "volume": 12277622.0}, {"date": "2022-05-26", "close": 28.44, "volume": 3516240.0}, {"date": "2022-05-27", "close": 29.47, "volume": 4692338.0}, {"date": "2022-05-31", "close": 28.785, "volume": 4476622.0}, {"date": "2022-06-01", "close": 29.155, "volume": 2688290.0}, {"date": "2022-06-02", "close": 29.455, "volume": 8958010.0}, {"date": "2022-06-03", "close": 29.17, "volume": 5001930.0}, {"date": "2022-06-06", "close": 29.155, "volume": 3153210.0}, {"date": "2022-06-07", "close": 29.215, "volume": 3281924.0}, {"date": "2022-06-08", "close": 29.34, "volume": 3645584.0}, {"date": "2022-06-09", "close": 29.0, "volume": 4439480.0}, {"date": "2022-06-10", "close": 27.685, "volume": 5162664.0}, {"date": "2022-06-13", "close": 26.325, "volume": 4380088.0}, {"date": "2022-06-14", "close": 26.345, "volume": 4208792.0}, {"date": "2022-06-15", "close": 26.42, "volume": 4191164.0}, {"date": "2022-06-16", "close": 25.645, "volume": 2434180.0}, {"date": "2022-06-17", "close": 26.74, "volume": 4702334.0}, {"date": "2022-06-21", "close": 27.99, "volume": 5040784.0}, {"date": "2022-06-22", "close": 27.825, "volume": 4770342.0}, {"date": "2022-06-23", "close": 28.285, "volume": 3537250.0}, {"date": "2022-06-24", "close": 28.905, "volume": 3475446.0}, {"date": "2022-06-27", "close": 28.42, "volume": 3949990.0}, {"date": "2022-06-28", "close": 27.58, "volume": 2140984.0}, {"date": "2022-06-29", "close": 27.78, "volume": 2899688.0}, {"date": "2022-06-30", "close": 27.48, "volume": 3217844.0}, {"date": "2022-07-01", "close": 27.755, "volume": 2836340.0}, {"date": "2022-07-05", "close": 27.905, "volume": 3439704.0}, {"date": "2022-07-06", "close": 28.565, "volume": 2230392.0}, {"date": "2022-07-07", "close": 29.735, "volume": 4434410.0}, {"date": "2022-07-08", "close": 29.88, "volume": 3777046.0}, {"date": "2022-07-11", "close": 29.65, "volume": 4018122.0}, {"date": "2022-07-12", "close": 29.335, "volume": 3679146.0}, {"date": "2022-07-13", "close": 28.625, "volume": 2485352.0}, {"date": "2022-07-14", "close": 28.51, "volume": 2380856.0}, {"date": "2022-07-15", "close": 29.0, "volume": 2631596.0}, {"date": "2022-07-18", "close": 28.18, "volume": 4677750.0}, {"date": "2022-07-19", "close": 28.59, "volume": 4650086.0}, {"date": "2022-07-20", "close": 28.8, "volume": 2676430.0}, {"date": "2022-07-21", "close": 29.135, "volume": 1822834.0}, {"date": "2022-07-22", "close": 29.305, "volume": 1755532.0}, {"date": "2022-07-25", "close": 29.575, "volume": 2571956.0}, {"date": "2022-07-26", "close": 29.305, "volume": 1968474.0}, {"date": "2022-07-27", "close": 29.975, "volume": 2547946.0}, {"date": "2022-07-28", "close": 31.04, "volume": 3432964.0}, {"date": "2022-07-29", "close": 31.4, "volume": 3107210.0}, {"date": "2022-08-01", "close": 31.54, "volume": 2860734.0}, {"date": "2022-08-02", "close": 31.04, "volume": 2001340.0}, {"date": "2022-08-03", "close": 31.545, "volume": 2311450.0}, {"date": "2022-08-04", "close": 31.215, "volume": 2766368.0}, {"date": "2022-08-05", "close": 31.405, "volume": 3756708.0}, {"date": "2022-08-08", "close": 31.535, "volume": 1311852.0}, {"date": "2022-08-09", "close": 31.535, "volume": 1685720.0}, {"date": "2022-08-10", "close": 32.635, "volume": 2959764.0}, {"date": "2022-08-11", "close": 32.5, "volume": 3064672.0}, {"date": "2022-08-12", "close": 33.085, "volume": 2365542.0}, {"date": "2022-08-15", "close": 32.88, "volume": 3439254.0}, {"date": "2022-08-16", "close": 32.47, "volume": 2597734.0}, {"date": "2022-08-17", "close": 32.305, "volume": 1722110.0}, {"date": "2022-08-18", "close": 32.31, "volume": 1988808.0}, {"date": "2022-08-19", "close": 31.525, "volume": 1540054.0}, {"date": "2022-08-22", "close": 31.065, "volume": 1867626.0}, {"date": "2022-08-23", "close": 31.1, "volume": 1625188.0}, {"date": "2022-08-24", "close": 31.425, "volume": 1104860.0}, {"date": "2022-08-25", "close": 31.375, "volume": 2062712.0}, {"date": "2022-08-26", "close": 30.5, "volume": 1012520.0}, {"date": "2022-08-29", "close": 30.35, "volume": 1960098.0}, {"date": "2022-08-30", "close": 30.67, "volume": 2756482.0}, {"date": "2022-08-31", "close": 30.525, "volume": 1671240.0}, {"date": "2022-09-01", "close": 30.885, "volume": 2981838.0}, {"date": "2022-09-02", "close": 30.99, "volume": 1783834.0}, {"date": "2022-09-06", "close": 30.98, "volume": 1828096.0}, {"date": "2022-09-07", "close": 31.64, "volume": 1495666.0}, {"date": "2022-09-08", "close": 32.2, "volume": 1961008.0}, {"date": "2022-09-09", "close": 32.225, "volume": 1861664.0}, {"date": "2022-09-12", "close": 32.65, "volume": 2200512.0}, {"date": "2022-09-13", "close": 32.625, "volume": 7329122.0}, {"date": "2022-09-14", "close": 33.91, "volume": 4172398.0}, {"date": "2022-09-15", "close": 33.475, "volume": 6069536.0}, {"date": "2022-09-16", "close": 32.46, "volume": 3881622.0}, {"date": "2022-09-19", "close": 33.035, "volume": 1529710.0}, {"date": "2022-09-20", "close": 32.69, "volume": 2624012.0}, {"date": "2022-09-21", "close": 31.92, "volume": 3327838.0}, {"date": "2022-09-22", "close": 30.56, "volume": 4792840.0}, {"date": "2022-09-23", "close": 29.485, "volume": 6040628.0}, {"date": "2022-09-26", "close": 29.22, "volume": 4817830.0}, {"date": "2022-09-27", "close": 28.53, "volume": 3334838.0}, {"date": "2022-09-28", "close": 28.82, "volume": 3492562.0}, {"date": "2022-09-29", "close": 28.425, "volume": 2625980.0}, {"date": "2022-09-30", "close": 29.21, "volume": 3966824.0}, {"date": "2022-10-03", "close": 29.165, "volume": 2446002.0}, {"date": "2022-10-04", "close": 30.215, "volume": 2195196.0}, {"date": "2022-10-05", "close": 29.95, "volume": 2202344.0}, {"date": "2022-10-06", "close": 29.695, "volume": 1779714.0}, {"date": "2022-10-07", "close": 28.725, "volume": 2293072.0}, {"date": "2022-10-10", "close": 28.8, "volume": 2830666.0}, {"date": "2022-10-11", "close": 28.235, "volume": 3749692.0}, {"date": "2022-10-12", "close": 28.435, "volume": 2176984.0}, {"date": "2022-10-13", "close": 28.825, "volume": 2152332.0}, {"date": "2022-10-14", "close": 28.985, "volume": 3505834.0}, {"date": "2022-10-17", "close": 29.97, "volume": 4030638.0}, {"date": "2022-10-18", "close": 30.14, "volume": 3220616.0}, {"date": "2022-10-19", "close": 29.86, "volume": 1789506.0}, {"date": "2022-10-20", "close": 29.47, "volume": 2093548.0}, {"date": "2022-10-21", "close": 30.075, "volume": 2405020.0}, {"date": "2022-10-24", "close": 30.22, "volume": 4838722.0}, {"date": "2022-10-25", "close": 30.55, "volume": 3700082.0}, {"date": "2022-10-26", "close": 30.72, "volume": 3253030.0}, {"date": "2022-10-27", "close": 30.445, "volume": 3098524.0}, {"date": "2022-10-28", "close": 30.725, "volume": 1814344.0}, {"date": "2022-10-31", "close": 31.155, "volume": 2289950.0}, {"date": "2022-11-01", "close": 31.58, "volume": 2591480.0}, {"date": "2022-11-02", "close": 30.705, "volume": 2141048.0}, {"date": "2022-11-03", "close": 30.925, "volume": 2429720.0}, {"date": "2022-11-04", "close": 31.555, "volume": 1587852.0}, {"date": "2022-11-07", "close": 32.155, "volume": 3521606.0}, {"date": "2022-11-08", "close": 32.475, "volume": 4273736.0}, {"date": "2022-11-09", "close": 32.125, "volume": 2357412.0}, {"date": "2022-11-10", "close": 33.345, "volume": 3577954.0}, {"date": "2022-11-11", "close": 34.22, "volume": 3064994.0}, {"date": "2022-11-14", "close": 34.165, "volume": 3409752.0}, {"date": "2022-11-15", "close": 34.715, "volume": 3976042.0}, {"date": "2022-11-16", "close": 34.185, "volume": 2060572.0}, {"date": "2022-11-17", "close": 33.985, "volume": 1957648.0}, {"date": "2022-11-18", "close": 33.945, "volume": 1273572.0}, {"date": "2022-11-21", "close": 33.72, "volume": 1590858.0}, {"date": "2022-11-22", "close": 34.0, "volume": 1625602.0}, {"date": "2022-11-23", "close": 34.36, "volume": 1641146.0}, {"date": "2022-11-25", "close": 34.76, "volume": 1169526.0}, {"date": "2022-11-28", "close": 34.295, "volume": 1866958.0}, {"date": "2022-11-29", "close": 34.62, "volume": 3032160.0}, {"date": "2022-11-30", "close": 35.285, "volume": 4251672.0}, {"date": "2022-12-01", "close": 34.775, "volume": 2229316.0}, {"date": "2022-12-02", "close": 34.1, "volume": 2994010.0}, {"date": "2022-12-05", "close": 34.195, "volume": 2432832.0}, {"date": "2022-12-06", "close": 34.11, "volume": 2467278.0}, {"date": "2022-12-07", "close": 33.785, "volume": 3105618.0}, {"date": "2022-12-08", "close": 34.015, "volume": 3107940.0}, {"date": "2022-12-09", "close": 34.35, "volume": 2349696.0}, {"date": "2022-12-12", "close": 34.655, "volume": 1714536.0}, {"date": "2022-12-13", "close": 34.84, "volume": 2490162.0}, {"date": "2022-12-14", "close": 34.63, "volume": 1928630.0}, {"date": "2022-12-15", "close": 34.145, "volume": 2424048.0}, {"date": "2022-12-16", "close": 34.45, "volume": 2571598.0}, {"date": "2022-12-19", "close": 34.37, "volume": 2250082.0}, {"date": "2022-12-20", "close": 35.005, "volume": 2946362.0}, {"date": "2022-12-21", "close": 34.655, "volume": 2802464.0}, {"date": "2022-12-22", "close": 34.03, "volume": 1818432.0}, {"date": "2022-12-23", "close": 33.42, "volume": 2798336.0}, {"date": "2022-12-27", "close": 33.88, "volume": 1574692.0}, {"date": "2022-12-28", "close": 33.775, "volume": 1592620.0}, {"date": "2022-12-29", "close": 34.19, "volume": 1431582.0}, {"date": "2022-12-30", "close": 34.205, "volume": 1320844.0}, {"date": "2023-01-03", "close": 34.2, "volume": 1501634.0}, {"date": "2023-01-04", "close": 33.92, "volume": 1954226.0}, {"date": "2023-01-05", "close": 33.48, "volume": 2758176.0}, {"date": "2023-01-06", "close": 33.7, "volume": 1762966.0}, {"date": "2023-01-09", "close": 33.7, "volume": 2054064.0}, {"date": "2023-01-10", "close": 32.79, "volume": 2712358.0}, {"date": "2023-01-11", "close": 33.29, "volume": 2332286.0}, {"date": "2023-01-12", "close": 33.35, "volume": 2502464.0}, {"date": "2023-01-13", "close": 33.76, "volume": 1919656.0}, {"date": "2023-01-17", "close": 33.5, "volume": 4249594.0}, {"date": "2023-01-18", "close": 34.325, "volume": 2523324.0}, {"date": "2023-01-19", "close": 34.725, "volume": 2796114.0}, {"date": "2023-01-20", "close": 35.245, "volume": 2506464.0}, {"date": "2023-01-23", "close": 35.375, "volume": 2376048.0}, {"date": "2023-01-24", "close": 35.72, "volume": 2419874.0}, {"date": "2023-01-25", "close": 33.465, "volume": 4858252.0}, {"date": "2023-01-26", "close": 34.005, "volume": 2788644.0}, {"date": "2023-01-27", "close": 32.885, "volume": 5493908.0}, {"date": "2023-01-30", "close": 33.0, "volume": 4069738.0}, {"date": "2023-01-31", "close": 33.68, "volume": 3169688.0}, {"date": "2023-02-01", "close": 32.34, "volume": 6033202.0}, {"date": "2023-02-02", "close": 33.55, "volume": 3991828.0}, {"date": "2023-02-03", "close": 33.74, "volume": 3803398.0}, {"date": "2023-02-06", "close": 33.455, "volume": 1770918.0}, {"date": "2023-02-07", "close": 33.595, "volume": 2096790.0}, {"date": "2023-02-08", "close": 33.93, "volume": 2445892.0}, {"date": "2023-02-09", "close": 33.825, "volume": 2255942.0}, {"date": "2023-02-10", "close": 33.985, "volume": 1768552.0}, {"date": "2023-02-13", "close": 34.455, "volume": 1981770.0}, {"date": "2023-02-14", "close": 34.825, "volume": 3392070.0}, {"date": "2023-02-15", "close": 34.785, "volume": 1769274.0}, {"date": "2023-02-16", "close": 34.615, "volume": 3007996.0}, {"date": "2023-02-17", "close": 34.715, "volume": 2745870.0}, {"date": "2023-02-21", "close": 34.405, "volume": 2493414.0}, {"date": "2023-02-22", "close": 33.73, "volume": 2157420.0}, {"date": "2023-02-23", "close": 33.785, "volume": 1766690.0}, {"date": "2023-02-24", "close": 33.415, "volume": 2503478.0}, {"date": "2023-02-27", "close": 33.53, "volume": 2208140.0}, {"date": "2023-02-28", "close": 33.82, "volume": 2102150.0}, {"date": "2023-03-01", "close": 33.35, "volume": 3474628.0}, {"date": "2023-03-02", "close": 33.325, "volume": 3263214.0}, {"date": "2023-03-03", "close": 33.86, "volume": 2007100.0}, {"date": "2023-03-06", "close": 34.16, "volume": 2303120.0}, {"date": "2023-03-07", "close": 33.965, "volume": 2233288.0}, {"date": "2023-03-08", "close": 34.0, "volume": 2433834.0}, {"date": "2023-03-09", "close": 33.09, "volume": 3478920.0}, {"date": "2023-03-10", "close": 32.21, "volume": 4866240.0}, {"date": "2023-03-13", "close": 31.835, "volume": 4522318.0}, {"date": "2023-03-14", "close": 32.185, "volume": 2944218.0}, {"date": "2023-03-15", "close": 31.155, "volume": 5540634.0}, {"date": "2023-03-16", "close": 31.945, "volume": 2808924.0}, {"date": "2023-03-17", "close": 31.575, "volume": 2368178.0}, {"date": "2023-03-20", "close": 31.87, "volume": 3294448.0}, {"date": "2023-03-21", "close": 32.295, "volume": 4176064.0}, {"date": "2023-03-22", "close": 31.405, "volume": 4214944.0}, {"date": "2023-03-23", "close": 31.71, "volume": 3421924.0}, {"date": "2023-03-24", "close": 31.695, "volume": 2265678.0}, {"date": "2023-03-27", "close": 32.19, "volume": 2349864.0}, {"date": "2023-03-28", "close": 32.43, "volume": 2431324.0}, {"date": "2023-03-29", "close": 33.03, "volume": 2173848.0}, {"date": "2023-03-30", "close": 33.04, "volume": 1901450.0}, {"date": "2023-03-31", "close": 33.335, "volume": 2368718.0}, {"date": "2023-04-03", "close": 33.38, "volume": 2507218.0}, {"date": "2023-04-04", "close": 33.48, "volume": 1427414.0}, {"date": "2023-04-05", "close": 33.975, "volume": 2336836.0}, {"date": "2023-04-06", "close": 34.245, "volume": 1680898.0}, {"date": "2023-04-10", "close": 33.835, "volume": 994802.0}, {"date": "2023-04-11", "close": 34.3, "volume": 1678074.0}, {"date": "2023-04-12", "close": 34.88, "volume": 2454506.0}, {"date": "2023-04-13", "close": 34.73, "volume": 2243506.0}, {"date": "2023-04-14", "close": 35.215, "volume": 3557634.0}, {"date": "2023-04-17", "close": 34.34, "volume": 3377352.0}, {"date": "2023-04-18", "close": 34.465, "volume": 5763556.0}, {"date": "2023-04-19", "close": 34.98, "volume": 3382904.0}, {"date": "2023-04-20", "close": 34.92, "volume": 1684528.0}, {"date": "2023-04-21", "close": 35.445, "volume": 3130156.0}, {"date": "2023-04-24", "close": 35.26, "volume": 2365386.0}, {"date": "2023-04-25", "close": 34.785, "volume": 2990334.0}, {"date": "2023-04-26", "close": 34.83, "volume": 3601778.0}, {"date": "2023-04-27", "close": 34.8, "volume": 2749296.0}, {"date": "2023-04-28", "close": 34.9, "volume": 2379616.0}, {"date": "2023-05-01", "close": 34.955, "volume": 1102326.0}, {"date": "2023-05-02", "close": 34.775, "volume": 1664206.0}, {"date": "2023-05-03", "close": 34.75, "volume": 1908344.0}, {"date": "2023-05-04", "close": 34.26, "volume": 10072520.0}, {"date": "2023-05-05", "close": 33.51, "volume": 7101128.0}, {"date": "2023-05-08", "close": 33.56, "volume": 4267428.0}, {"date": "2023-05-09", "close": 32.995, "volume": 5460162.0}, {"date": "2023-05-10", "close": 34.165, "volume": 5632376.0}, {"date": "2023-05-11", "close": 33.565, "volume": 4321912.0}, {"date": "2023-05-12", "close": 33.975, "volume": 3064718.0}, {"date": "2023-05-15", "close": 34.05, "volume": 2207842.0}, {"date": "2023-05-16", "close": 33.5, "volume": 1880486.0}, {"date": "2023-05-17", "close": 33.45, "volume": 5837284.0}, {"date": "2023-05-18", "close": 33.335, "volume": 3061148.0}, {"date": "2023-05-19", "close": 33.245, "volume": 1961170.0}, {"date": "2023-05-22", "close": 33.28, "volume": 1748982.0}, {"date": "2023-05-23", "close": 32.67, "volume": 7850426.0}, {"date": "2023-05-24", "close": 32.49, "volume": 2845522.0}, {"date": "2023-05-25", "close": 32.19, "volume": 4245774.0}, {"date": "2023-05-26", "close": 32.405, "volume": 2022960.0}, {"date": "2023-05-30", "close": 32.4, "volume": 3453526.0}, {"date": "2023-05-31", "close": 32.2, "volume": 6449888.0}, {"date": "2023-06-01", "close": 32.38, "volume": 4388402.0}, {"date": "2023-06-02", "close": 32.74, "volume": 2855050.0}, {"date": "2023-06-05", "close": 32.595, "volume": 2158264.0}, {"date": "2023-06-06", "close": 32.19, "volume": 2429848.0}, {"date": "2023-06-07", "close": 32.45, "volume": 2180654.0}, {"date": "2023-06-08", "close": 32.34, "volume": 1591936.0}, {"date": "2023-06-09", "close": 32.825, "volume": 1838764.0}, {"date": "2023-06-12", "close": 31.97, "volume": 4052054.0}, {"date": "2023-06-13", "close": 32.455, "volume": 2883572.0}, {"date": "2023-06-14", "close": 32.18, "volume": 3336924.0}, {"date": "2023-06-15", "close": 32.3, "volume": 3397500.0}, {"date": "2023-06-16", "close": 33.225, "volume": 5664512.0}, {"date": "2023-06-20", "close": 33.1, "volume": 6718728.0}, {"date": "2023-06-21", "close": 33.915, "volume": 5151942.0}, {"date": "2023-06-22", "close": 34.19, "volume": 2201422.0}, {"date": "2023-06-23", "close": 34.345, "volume": 3571990.0}, {"date": "2023-06-26", "close": 34.07, "volume": 2905672.0}, {"date": "2023-06-27", "close": 34.425, "volume": 3094994.0}, {"date": "2023-06-28", "close": 34.47, "volume": 1775036.0}, {"date": "2023-06-29", "close": 34.725, "volume": 3099484.0}, {"date": "2023-06-30", "close": 34.85, "volume": 3766826.0}, {"date": "2023-07-03", "close": 35.395, "volume": 3305520.0}, {"date": "2023-07-05", "close": 33.535, "volume": 4750420.0}, {"date": "2023-07-06", "close": 33.215, "volume": 5959058.0}, {"date": "2023-07-07", "close": 33.16, "volume": 6133088.0}, {"date": "2023-07-10", "close": 33.09, "volume": 2954790.0}, {"date": "2023-07-11", "close": 33.605, "volume": 3551754.0}, {"date": "2023-07-12", "close": 33.5, "volume": 2286876.0}, {"date": "2023-07-13", "close": 33.76, "volume": 2505544.0}, {"date": "2023-07-14", "close": 33.78, "volume": 2854226.0}, {"date": "2023-07-17", "close": 35.275, "volume": 6323948.0}, {"date": "2023-07-18", "close": 35.355, "volume": 9091006.0}, {"date": "2023-07-19", "close": 35.27, "volume": 9089348.0}, {"date": "2023-07-20", "close": 35.505, "volume": 5566716.0}, {"date": "2023-07-21", "close": 35.225, "volume": 3804718.0}, {"date": "2023-07-24", "close": 35.03, "volume": 3756548.0}, {"date": "2023-07-25", "close": 35.25, "volume": 3461486.0}, {"date": "2023-07-26", "close": 35.405, "volume": 4351870.0}, {"date": "2023-07-27", "close": 34.135, "volume": 3083384.0}, {"date": "2023-07-28", "close": 34.045, "volume": 3016392.0}, {"date": "2023-07-31", "close": 34.14, "volume": 1807870.0}, {"date": "2023-08-01", "close": 33.775, "volume": 2331340.0}, {"date": "2023-08-02", "close": 33.34, "volume": 2737220.0}, {"date": "2023-08-03", "close": 33.14, "volume": 2433842.0}, {"date": "2023-08-04", "close": 33.415, "volume": 2756652.0}, {"date": "2023-08-07", "close": 33.48, "volume": 2719806.0}, {"date": "2023-08-08", "close": 33.26, "volume": 1901242.0}, {"date": "2023-08-09", "close": 33.415, "volume": 2004786.0}, {"date": "2023-08-10", "close": 33.285, "volume": 2257392.0}, {"date": "2023-08-11", "close": 33.16, "volume": 1865332.0}, {"date": "2023-08-14", "close": 32.55, "volume": 2657152.0}, {"date": "2023-08-15", "close": 31.93, "volume": 4045040.0}, {"date": "2023-08-16", "close": 31.785, "volume": 3899126.0}, {"date": "2023-08-17", "close": 31.62, "volume": 2771718.0}, {"date": "2023-08-18", "close": 31.425, "volume": 5474618.0}, {"date": "2023-08-21", "close": 31.83, "volume": 4269156.0}, {"date": "2023-08-22", "close": 31.48, "volume": 4264590.0}, {"date": "2023-08-23", "close": 31.915, "volume": 3583316.0}, {"date": "2023-08-24", "close": 31.525, "volume": 2352872.0}, {"date": "2023-08-25", "close": 31.365, "volume": 3343972.0}, {"date": "2023-08-28", "close": 31.74, "volume": 2485404.0}, {"date": "2023-08-29", "close": 31.81, "volume": 3540988.0}, {"date": "2023-08-30", "close": 31.84, "volume": 2042606.0}, {"date": "2023-08-31", "close": 31.155, "volume": 5319462.0}, {"date": "2023-09-01", "close": 31.4, "volume": 3372938.0}, {"date": "2023-09-05", "close": 31.16, "volume": 1862570.0}, {"date": "2023-09-06", "close": 31.475, "volume": 2865148.0}, {"date": "2023-09-07", "close": 31.58, "volume": 3327974.0}, {"date": "2023-09-08", "close": 32.18, "volume": 3464016.0}, {"date": "2023-09-11", "close": 32.61, "volume": 3042870.0}, {"date": "2023-09-12", "close": 32.78, "volume": 2160538.0}, {"date": "2023-09-13", "close": 32.76, "volume": 2429664.0}, {"date": "2023-09-14", "close": 33.1, "volume": 2136466.0}, {"date": "2023-09-15", "close": 32.51, "volume": 6318062.0}, {"date": "2023-09-18", "close": 31.7, "volume": 5654322.0}, {"date": "2023-09-19", "close": 31.47, "volume": 3617962.0}, {"date": "2023-09-20", "close": 29.58, "volume": 19364316.0}, {"date": "2023-09-21", "close": 29.695, "volume": 14201022.0}, {"date": "2023-09-22", "close": 29.435, "volume": 5866388.0}, {"date": "2023-09-25", "close": 29.315, "volume": 5999312.0}, {"date": "2023-09-26", "close": 29.105, "volume": 5444244.0}, {"date": "2023-09-27", "close": 29.22, "volume": 5105988.0}, {"date": "2023-09-28", "close": 29.565, "volume": 4222370.0}, {"date": "2023-09-29", "close": 29.505, "volume": 4591580.0}, {"date": "2023-10-02", "close": 28.96, "volume": 4060908.0}, {"date": "2023-10-03", "close": 28.76, "volume": 4511096.0}, {"date": "2023-10-04", "close": 29.63, "volume": 6044320.0}, {"date": "2023-10-05", "close": 29.64, "volume": 2730718.0}, {"date": "2023-10-06", "close": 29.645, "volume": 1929016.0}, {"date": "2023-10-09", "close": 29.435, "volume": 2319856.0}, {"date": "2023-10-10", "close": 29.51, "volume": 3382940.0}, {"date": "2023-10-11", "close": 29.56, "volume": 3544652.0}, {"date": "2023-10-12", "close": 29.4, "volume": 3238456.0}, {"date": "2023-10-13", "close": 29.1, "volume": 4236906.0}, {"date": "2023-10-16", "close": 29.505, "volume": 7525296.0}, {"date": "2023-10-17", "close": 29.12, "volume": 6923290.0}, {"date": "2023-10-18", "close": 28.7, "volume": 7291826.0}, {"date": "2023-10-19", "close": 28.625, "volume": 4115400.0}, {"date": "2023-10-20", "close": 28.635, "volume": 3689914.0}, {"date": "2023-10-23", "close": 28.325, "volume": 4374030.0}, {"date": "2023-10-24", "close": 28.53, "volume": 4066000.0}, {"date": "2023-10-25", "close": 28.65, "volume": 4123816.0}, {"date": "2023-10-26", "close": 28.41, "volume": 6010816.0}, {"date": "2023-10-27", "close": 28.165, "volume": 4608792.0}, {"date": "2023-10-30", "close": 28.65, "volume": 3109904.0}, {"date": "2023-10-31", "close": 28.275, "volume": 3351956.0}, {"date": "2023-11-01", "close": 28.27, "volume": 4526162.0}, {"date": "2023-11-02", "close": 28.915, "volume": 3284248.0}, {"date": "2023-11-03", "close": 28.95, "volume": 3331972.0}, {"date": "2023-11-06", "close": 28.64, "volume": 3867356.0}, {"date": "2023-11-07", "close": 28.175, "volume": 7356104.0}, {"date": "2023-11-08", "close": 28.305, "volume": 3500614.0}, {"date": "2023-11-09", "close": 28.085, "volume": 3275606.0}, {"date": "2023-11-10", "close": 28.66, "volume": 4536520.0}, {"date": "2023-11-13", "close": 28.59, "volume": 3722598.0}, {"date": "2023-11-14", "close": 29.35, "volume": 4864142.0}, {"date": "2023-11-15", "close": 29.26, "volume": 3126896.0}, {"date": "2023-11-16", "close": 28.895, "volume": 2592612.0}, {"date": "2023-11-17", "close": 29.07, "volume": 2039518.0}, {"date": "2023-11-20", "close": 29.135, "volume": 2349740.0}, {"date": "2023-11-21", "close": 29.425, "volume": 4182204.0}, {"date": "2023-11-22", "close": 29.32, "volume": 1966146.0}, {"date": "2023-11-24", "close": 29.75, "volume": 1472606.0}, {"date": "2023-11-27", "close": 29.445, "volume": 2721358.0}, {"date": "2023-11-28", "close": 29.675, "volume": 4238434.0}, {"date": "2023-11-29", "close": 30.275, "volume": 6241912.0}, {"date": "2023-11-30", "close": 30.02, "volume": 4788960.0}, {"date": "2023-12-01", "close": 30.355, "volume": 3637700.0}, {"date": "2023-12-04", "close": 31.63, "volume": 9552692.0}, {"date": "2023-12-05", "close": 31.44, "volume": 5286480.0}, {"date": "2023-12-06", "close": 31.365, "volume": 5856522.0}, {"date": "2023-12-07", "close": 31.68, "volume": 3532410.0}, {"date": "2023-12-08", "close": 32.27, "volume": 4777374.0}, {"date": "2023-12-11", "close": 32.545, "volume": 7868518.0}, {"date": "2023-12-12", "close": 32.325, "volume": 4178544.0}, {"date": "2023-12-13", "close": 32.96, "volume": 4634510.0}, {"date": "2023-12-14", "close": 33.44, "volume": 8795774.0}, {"date": "2023-12-15", "close": 33.04, "volume": 4891004.0}, {"date": "2023-12-18", "close": 33.065, "volume": 2897366.0}, {"date": "2023-12-19", "close": 33.095, "volume": 3885822.0}, {"date": "2023-12-20", "close": 32.79, "volume": 3489134.0}, {"date": "2023-12-21", "close": 33.31, "volume": 3770706.0}, {"date": "2023-12-22", "close": 33.5, "volume": 3203646.0}, {"date": "2023-12-26", "close": 33.36, "volume": 2825740.0}, {"date": "2023-12-27", "close": 33.52, "volume": 3579888.0}, {"date": "2023-12-28", "close": 33.61, "volume": 3761212.0}, {"date": "2023-12-29", "close": 33.555, "volume": 1592944.0}, {"date": "2024-01-02", "close": 33.31, "volume": 3160424.0}, {"date": "2024-01-03", "close": 32.955, "volume": 3069108.0}, {"date": "2024-01-04", "close": 33.135, "volume": 1835704.0}, {"date": "2024-01-05", "close": 32.785, "volume": 2971562.0}, {"date": "2024-01-08", "close": 32.96, "volume": 3986202.0}, {"date": "2024-01-09", "close": 32.41, "volume": 3365936.0}, {"date": "2024-01-10", "close": 32.675, "volume": 3913192.0}, {"date": "2024-01-11", "close": 32.69, "volume": 3338500.0}, {"date": "2024-01-12", "close": 32.79, "volume": 3974066.0}, {"date": "2024-01-16", "close": 30.59, "volume": 18395336.0}, {"date": "2024-01-17", "close": 27.795, "volume": 31634380.0}, {"date": "2024-01-18", "close": 28.26, "volume": 26324400.0}, {"date": "2024-01-19", "close": 27.92, "volume": 14250012.0}, {"date": "2024-01-22", "close": 28.05, "volume": 7036350.0}, {"date": "2024-01-23", "close": 26.985, "volume": 19030146.0}, {"date": "2024-01-24", "close": 27.4, "volume": 15042662.0}, {"date": "2024-01-25", "close": 28.215, "volume": 12227580.0}, {"date": "2024-01-26", "close": 28.305, "volume": 9434048.0}, {"date": "2024-01-29", "close": 27.68, "volume": 10296642.0}, {"date": "2024-01-30", "close": 27.86, "volume": 7400560.0}, {"date": "2024-01-31", "close": 27.745, "volume": 6407196.0}, {"date": "2024-02-01", "close": 28.33, "volume": 8478946.0}, {"date": "2024-02-02", "close": 27.4, "volume": 6920566.0}, {"date": "2024-02-05", "close": 27.735, "volume": 9202440.0}, {"date": "2024-02-06", "close": 28.025, "volume": 6641126.0}, {"date": "2024-02-07", "close": 27.815, "volume": 4609434.0}, {"date": "2024-02-08", "close": 26.81, "volume": 9093956.0}, {"date": "2024-02-09", "close": 26.875, "volume": 7446164.0}, {"date": "2024-02-12", "close": 26.5, "volume": 6222964.0}, {"date": "2024-02-13", "close": 26.18, "volume": 9224298.0}, {"date": "2024-02-14", "close": 26.39, "volume": 6338420.0}, {"date": "2024-02-15", "close": 27.095, "volume": 5665594.0}, {"date": "2024-02-16", "close": 26.9, "volume": 5139962.0}, {"date": "2024-02-20", "close": 27.395, "volume": 16069400.0}, {"date": "2024-02-21", "close": 27.05, "volume": 9916432.0}, {"date": "2024-02-22", "close": 27.2, "volume": 11508372.0}, {"date": "2024-02-23", "close": 27.0, "volume": 4723410.0}, {"date": "2024-02-26", "close": 26.915, "volume": 6306562.0}, {"date": "2024-02-27", "close": 26.88, "volume": 4092446.0}, {"date": "2024-02-28", "close": 26.575, "volume": 3406188.0}, {"date": "2024-02-29", "close": 26.75, "volume": 5561126.0}, {"date": "2024-03-01", "close": 27.505, "volume": 5565562.0}, {"date": "2024-03-04", "close": 27.24, "volume": 7931580.0}, {"date": "2024-03-05", "close": 27.465, "volume": 6357490.0}, {"date": "2024-03-06", "close": 27.895, "volume": 5022792.0}, {"date": "2024-03-07", "close": 28.005, "volume": 4146812.0}, {"date": "2024-03-08", "close": 27.94, "volume": 4902460.0}, {"date": "2024-03-11", "close": 27.95, "volume": 6747596.0}, {"date": "2024-03-12", "close": 28.5, "volume": 8815406.0}, {"date": "2024-03-13", "close": 28.495, "volume": 5680004.0}, {"date": "2024-03-14", "close": 27.705, "volume": 5946514.0}, {"date": "2024-03-15", "close": 27.615, "volume": 4207630.0}, {"date": "2024-03-18", "close": 28.005, "volume": 4939778.0}, {"date": "2024-03-19", "close": 27.725, "volume": 3986628.0}, {"date": "2024-03-20", "close": 27.87, "volume": 3804004.0}, {"date": "2024-03-21", "close": 27.805, "volume": 3174020.0}, {"date": "2024-03-22", "close": 27.195, "volume": 4598122.0}, {"date": "2024-03-25", "close": 27.26, "volume": 3399254.0}, {"date": "2024-03-26", "close": 27.265, "volume": 2991610.0}, {"date": "2024-03-27", "close": 27.825, "volume": 4770896.0}, {"date": "2024-03-28", "close": 27.985, "volume": 4019544.0}, {"date": "2024-04-01", "close": 28.115, "volume": 5413496.0}, {"date": "2024-04-02", "close": 28.46, "volume": 6330824.0}, {"date": "2024-04-03", "close": 28.2, "volume": 6329126.0}, {"date": "2024-04-04", "close": 29.64, "volume": 13834442.0}, {"date": "2024-04-05", "close": 29.49, "volume": 6219738.0}, {"date": "2024-04-08", "close": 29.7, "volume": 5688468.0}, {"date": "2024-04-09", "close": 29.51, "volume": 4875932.0}, {"date": "2024-04-10", "close": 29.215, "volume": 4519112.0}, {"date": "2024-04-11", "close": 28.99, "volume": 4381276.0}, {"date": "2024-04-12", "close": 28.525, "volume": 12219590.0}, {"date": "2024-04-15", "close": 28.255, "volume": 3963990.0}, {"date": "2024-04-16", "close": 28.265, "volume": 3626646.0}, {"date": "2024-04-17", "close": 28.41, "volume": 5575760.0}, {"date": "2024-04-18", "close": 28.69, "volume": 6685512.0}, {"date": "2024-04-19", "close": 29.525, "volume": 8593336.0}, {"date": "2024-04-22", "close": 29.15, "volume": 7955462.0}, {"date": "2024-04-23", "close": 29.22, "volume": 5303120.0}, {"date": "2024-04-24", "close": 29.13, "volume": 3267616.0}, {"date": "2024-04-25", "close": 29.165, "volume": 3373450.0}, {"date": "2024-04-26", "close": 29.17, "volume": 2869878.0}, {"date": "2024-04-29", "close": 29.165, "volume": 4147176.0}, {"date": "2024-04-30", "close": 28.8, "volume": 3174276.0}, {"date": "2024-05-01", "close": 29.07, "volume": 4590514.0}, {"date": "2024-05-02", "close": 29.435, "volume": 3577370.0}, {"date": "2024-05-03", "close": 29.255, "volume": 7570886.0}, {"date": "2024-05-06", "close": 29.04, "volume": 3283990.0}, {"date": "2024-05-07", "close": 28.38, "volume": 8088810.0}, {"date": "2024-05-08", "close": 28.035, "volume": 6222566.0}, {"date": "2024-05-09", "close": 27.665, "volume": 5672356.0}, {"date": "2024-05-10", "close": 27.75, "volume": 4626506.0}, {"date": "2024-05-13", "close": 27.95, "volume": 3721682.0}, {"date": "2024-05-14", "close": 27.975, "volume": 3514134.0}, {"date": "2024-05-15", "close": 27.83, "volume": 3143726.0}, {"date": "2024-05-16", "close": 28.02, "volume": 2266366.0}, {"date": "2024-05-17", "close": 28.39, "volume": 3415558.0}, {"date": "2024-05-20", "close": 28.255, "volume": 1631744.0}, {"date": "2024-05-21", "close": 28.085, "volume": 4140698.0}, {"date": "2024-05-22", "close": 28.075, "volume": 1760238.0}, {"date": "2024-05-23", "close": 28.385, "volume": 4357230.0}, {"date": "2024-05-24", "close": 29.0, "volume": 5510430.0}, {"date": "2024-05-28", "close": 28.885, "volume": 4229222.0}, {"date": "2024-05-29", "close": 28.5, "volume": 3105156.0}, {"date": "2024-05-30", "close": 28.61, "volume": 7197880.0}, {"date": "2024-05-31", "close": 28.945, "volume": 7352716.0}, {"date": "2024-06-03", "close": 30.615, "volume": 8752768.0}, {"date": "2024-06-04", "close": 27.755, "volume": 10632588.0}, {"date": "2024-06-05", "close": 29.215, "volume": 9037560.0}, {"date": "2024-06-06", "close": 29.54, "volume": 4934278.0}, {"date": "2024-06-07", "close": 29.545, "volume": 3420526.0}, {"date": "2024-06-10", "close": 29.545, "volume": 3240950.0}, {"date": "2024-06-11", "close": 29.525, "volume": 5597094.0}, {"date": "2024-06-12", "close": 30.16, "volume": 6392866.0}, {"date": "2024-06-13", "close": 30.125, "volume": 4887572.0}, {"date": "2024-06-14", "close": 30.33, "volume": 3599056.0}, {"date": "2024-06-17", "close": 30.47, "volume": 4305384.0}, {"date": "2024-06-18", "close": 30.825, "volume": 6963832.0}, {"date": "2024-06-20", "close": 31.62, "volume": 6041086.0}, {"date": "2024-06-21", "close": 31.705, "volume": 4166136.0}, {"date": "2024-06-24", "close": 32.11, "volume": 5970738.0}, {"date": "2024-06-25", "close": 32.53, "volume": 6386534.0}, {"date": "2024-06-26", "close": 32.5, "volume": 8083628.0}, {"date": "2024-06-27", "close": 32.435, "volume": 7176150.0}, {"date": "2024-06-28", "close": 32.165, "volume": 7078278.0}, {"date": "2024-07-01", "close": 32.05, "volume": 6098992.0}, {"date": "2024-07-02", "close": 33.485, "volume": 9718124.0}, {"date": "2024-07-03", "close": 33.32, "volume": 4629872.0}, {"date": "2024-07-05", "close": 30.945, "volume": 9175984.0}, {"date": "2024-07-08", "close": 30.96, "volume": 5547108.0}, {"date": "2024-07-09", "close": 30.645, "volume": 7134962.0}, {"date": "2024-07-10", "close": 30.18, "volume": 4682874.0}, {"date": "2024-07-11", "close": 30.16, "volume": 6281108.0}, {"date": "2024-07-12", "close": 30.22, "volume": 3721860.0}, {"date": "2024-07-15", "close": 30.14, "volume": 7200450.0}, {"date": "2024-07-16", "close": 30.47, "volume": 7024206.0}, {"date": "2024-07-17", "close": 30.18, "volume": 4238078.0}, {"date": "2024-07-18", "close": 30.15, "volume": 2885564.0}, {"date": "2024-07-19", "close": 29.745, "volume": 4071092.0}, {"date": "2024-07-22", "close": 30.385, "volume": 4577648.0}, {"date": "2024-07-23", "close": 30.27, "volume": 3977854.0}, {"date": "2024-07-24", "close": 29.845, "volume": 5717484.0}, {"date": "2024-07-25", "close": 30.1, "volume": 3520042.0}, {"date": "2024-07-26", "close": 30.32, "volume": 2278350.0}, {"date": "2024-07-29", "close": 30.065, "volume": 1796940.0}, {"date": "2024-07-30", "close": 29.955, "volume": 3472818.0}, {"date": "2024-07-31", "close": 30.005, "volume": 3571176.0}, {"date": "2024-08-01", "close": 30.255, "volume": 6389224.0}, {"date": "2024-08-02", "close": 30.0, "volume": 12958498.0}, {"date": "2024-08-05", "close": 29.02, "volume": 14264640.0}, {"date": "2024-08-06", "close": 29.18, "volume": 9530276.0}, {"date": "2024-08-07", "close": 29.725, "volume": 9795020.0}, {"date": "2024-08-08", "close": 30.125, "volume": 9373630.0}, {"date": "2024-08-09", "close": 30.365, "volume": 7827314.0}, {"date": "2024-08-12", "close": 30.29, "volume": 8969502.0}, {"date": "2024-08-13", "close": 29.33, "volume": 7466690.0}, {"date": "2024-08-14", "close": 29.42, "volume": 6516032.0}, {"date": "2024-08-15", "close": 29.92, "volume": 7513262.0}, {"date": "2024-08-16", "close": 30.055, "volume": 3677786.0}, {"date": "2024-08-19", "close": 30.135, "volume": 3574824.0}, {"date": "2024-08-20", "close": 30.045, "volume": 2178832.0}, {"date": "2024-08-21", "close": 30.225, "volume": 3694962.0}, {"date": "2024-08-22", "close": 30.005, "volume": 3594962.0}, {"date": "2024-08-23", "close": 30.465, "volume": 4895738.0}, {"date": "2024-08-26", "close": 30.61, "volume": 2357678.0}, {"date": "2024-08-27", "close": 30.57, "volume": 2901858.0}, {"date": "2024-08-28", "close": 30.425, "volume": 2468474.0}, {"date": "2024-08-29", "close": 30.5, "volume": 2160596.0}, {"date": "2024-08-30", "close": 30.555, "volume": 4962738.0}, {"date": "2024-09-03", "close": 30.47, "volume": 8185836.0}, {"date": "2024-09-04", "close": 30.855, "volume": 5163182.0}, {"date": "2024-09-05", "close": 30.475, "volume": 6653336.0}, {"date": "2024-09-06", "close": 30.255, "volume": 5569610.0}, {"date": "2024-09-09", "close": 30.755, "volume": 4407984.0}, {"date": "2024-09-10", "close": 30.515, "volume": 2863690.0}, {"date": "2024-09-11", "close": 30.595, "volume": 2768986.0}, {"date": "2024-09-12", "close": 31.24, "volume": 4444466.0}, {"date": "2024-09-13", "close": 31.3, "volume": 5482410.0}, {"date": "2024-09-16", "close": 31.43, "volume": 5933694.0}, {"date": "2024-09-17", "close": 31.495, "volume": 10361276.0}, {"date": "2024-09-18", "close": 31.73, "volume": 5379312.0}, {"date": "2024-09-19", "close": 32.4, "volume": 3911158.0}, {"date": "2024-09-20", "close": 32.865, "volume": 3801936.0}, {"date": "2024-09-23", "close": 33.015, "volume": 6221544.0}, {"date": "2024-09-24", "close": 33.04, "volume": 4255536.0}, {"date": "2024-09-25", "close": 33.08, "volume": 7815152.0}, {"date": "2024-09-26", "close": 32.9, "volume": 11009522.0}, {"date": "2024-09-27", "close": 32.175, "volume": 6508830.0}, {"date": "2024-09-30", "close": 31.28, "volume": 12034618.0}, {"date": "2024-10-01", "close": 31.195, "volume": 8402942.0}, {"date": "2024-10-02", "close": 31.16, "volume": 5915514.0}, {"date": "2024-10-03", "close": 30.145, "volume": 10480206.0}, {"date": "2024-10-04", "close": 30.505, "volume": 8242912.0}, {"date": "2024-10-07", "close": 29.725, "volume": 4911260.0}, {"date": "2024-10-08", "close": 30.19, "volume": 4551568.0}, {"date": "2024-10-09", "close": 29.985, "volume": 3529502.0}, {"date": "2024-10-10", "close": 30.365, "volume": 4145304.0}, {"date": "2024-10-11", "close": 30.27, "volume": 3154886.0}, {"date": "2024-10-14", "close": 30.9, "volume": 3301912.0}, {"date": "2024-10-15", "close": 30.695, "volume": 2618018.0}, {"date": "2024-10-16", "close": 31.145, "volume": 3758002.0}, {"date": "2024-10-17", "close": 30.44, "volume": 4899434.0}, {"date": "2024-10-18", "close": 30.435, "volume": 8147422.0}, {"date": "2024-10-21", "close": 31.75, "volume": 9998436.0}, {"date": "2024-10-22", "close": 31.57, "volume": 2935478.0}, {"date": "2024-10-23", "close": 32.085, "volume": 5136204.0}, {"date": "2024-10-24", "close": 32.12, "volume": 2579970.0}, {"date": "2024-10-25", "close": 31.825, "volume": 2095550.0}, {"date": "2024-10-28", "close": 32.25, "volume": 3969682.0}, {"date": "2024-10-29", "close": 32.315, "volume": 3191538.0}, {"date": "2024-10-30", "close": 32.085, "volume": 3416568.0}, {"date": "2024-10-31", "close": 31.515, "volume": 2572544.0}, {"date": "2024-11-01", "close": 31.6, "volume": 2522270.0}, {"date": "2024-11-04", "close": 31.255, "volume": 3131522.0}, {"date": "2024-11-05", "close": 32.12, "volume": 4668646.0}, {"date": "2024-11-06", "close": 32.23, "volume": 2142804.0}, {"date": "2024-11-07", "close": 31.875, "volume": 3162352.0}, {"date": "2024-11-08", "close": 32.045, "volume": 3115310.0}, {"date": "2024-11-11", "close": 32.26, "volume": 3838850.0}, {"date": "2024-11-12", "close": 31.07, "volume": 5587020.0}, {"date": "2024-11-13", "close": 30.69, "volume": 4336980.0}, {"date": "2024-11-14", "close": 30.955, "volume": 3690394.0}, {"date": "2024-11-15", "close": 30.95, "volume": 4750272.0}, {"date": "2024-11-18", "close": 31.16, "volume": 8269886.0}, {"date": "2024-11-19", "close": 31.575, "volume": 3481836.0}, {"date": "2024-11-20", "close": 31.66, "volume": 5345710.0}, {"date": "2024-11-21", "close": 31.79, "volume": 3663990.0}, {"date": "2024-11-22", "close": 32.25, "volume": 6292734.0}, {"date": "2024-11-25", "close": 33.455, "volume": 15176288.0}, {"date": "2024-11-26", "close": 33.325, "volume": 8253066.0}, {"date": "2024-11-27", "close": 33.75, "volume": 11400062.0}, {"date": "2024-11-29", "close": 33.38, "volume": 5377314.0}, {"date": "2024-12-02", "close": 33.22, "volume": 6315798.0}, {"date": "2024-12-03", "close": 33.35, "volume": 9382128.0}, {"date": "2024-12-04", "close": 33.84, "volume": 7914122.0}, {"date": "2024-12-05", "close": 33.855, "volume": 7233004.0}, {"date": "2024-12-06", "close": 33.655, "volume": 3812058.0}, {"date": "2024-12-09", "close": 34.005, "volume": 5349260.0}, {"date": "2024-12-10", "close": 33.84, "volume": 3633266.0}, {"date": "2024-12-11", "close": 33.715, "volume": 4227950.0}, {"date": "2024-12-12", "close": 33.31, "volume": 5548314.0}, {"date": "2024-12-13", "close": 33.5, "volume": 4011560.0}, {"date": "2024-12-16", "close": 33.345, "volume": 7288922.0}, {"date": "2024-12-17", "close": 32.75, "volume": 6180346.0}, {"date": "2024-12-18", "close": 32.195, "volume": 6366084.0}, {"date": "2024-12-19", "close": 32.16, "volume": 6850040.0}, {"date": "2024-12-20", "close": 32.13, "volume": 6494956.0}, {"date": "2024-12-23", "close": 32.56, "volume": 5063206.0}, {"date": "2024-12-24", "close": 32.595, "volume": 2735548.0}, {"date": "2024-12-26", "close": 32.385, "volume": 1051400.0}, {"date": "2024-12-27", "close": 32.3, "volume": 1425190.0}, {"date": "2024-12-30", "close": 32.07, "volume": 3046374.0}, {"date": "2024-12-31", "close": 31.93, "volume": 3281266.0}, {"date": "2025-01-02", "close": 32.03, "volume": 2920510.0}, {"date": "2025-01-03", "close": 31.27, "volume": 3996216.0}, {"date": "2025-01-06", "close": 30.99, "volume": 11405554.0}, {"date": "2025-01-07", "close": 30.735, "volume": 4421574.0}, {"date": "2025-01-08", "close": 30.19, "volume": 3497638.0}, {"date": "2025-01-10", "close": 29.315, "volume": 11897636.0}, {"date": "2025-01-13", "close": 29.03, "volume": 6931460.0}, {"date": "2025-01-14", "close": 29.265, "volume": 6302280.0}, {"date": "2025-01-15", "close": 29.58, "volume": 5807846.0}, {"date": "2025-01-16", "close": 29.32, "volume": 3542426.0}, {"date": "2025-01-17", "close": 29.2, "volume": 3595440.0}, {"date": "2025-01-21", "close": 29.43, "volume": 5290494.0}, {"date": "2025-01-22", "close": 30.34, "volume": 11277894.0}, {"date": "2025-01-23", "close": 29.48, "volume": 8567616.0}, {"date": "2025-01-24", "close": 29.165, "volume": 6543266.0}, {"date": "2025-01-27", "close": 29.36, "volume": 5805936.0}, {"date": "2025-01-28", "close": 30.17, "volume": 4815318.0}, {"date": "2025-01-29", "close": 29.785, "volume": 3023456.0}, {"date": "2025-01-30", "close": 30.25, "volume": 2831640.0}, {"date": "2025-01-31", "close": 30.32, "volume": 4049952.0}, {"date": "2025-02-03", "close": 29.935, "volume": 3742538.0}, {"date": "2025-02-04", "close": 30.55, "volume": 3731258.0}, {"date": "2025-02-05", "close": 30.8, "volume": 4390002.0}, {"date": "2025-02-06", "close": 30.975, "volume": 2759502.0}, {"date": "2025-02-07", "close": 30.61, "volume": 3137382.0}, {"date": "2025-02-10", "close": 30.285, "volume": 4698906.0}, {"date": "2025-02-11", "close": 30.34, "volume": 4207088.0}, {"date": "2025-02-12", "close": 30.14, "volume": 5946182.0}, {"date": "2025-02-13", "close": 30.085, "volume": 8055108.0}, {"date": "2025-02-14", "close": 30.115, "volume": 4418778.0}, {"date": "2025-02-18", "close": 30.255, "volume": 6841062.0}, {"date": "2025-02-19", "close": 30.375, "volume": 4976118.0}, {"date": "2025-02-20", "close": 29.79, "volume": 3207944.0}, {"date": "2025-02-21", "close": 29.74, "volume": 4249332.0}, {"date": "2025-02-24", "close": 29.83, "volume": 7466332.0}, {"date": "2025-02-25", "close": 30.08, "volume": 3912178.0}, {"date": "2025-02-26", "close": 29.985, "volume": 3746666.0}, {"date": "2025-02-27", "close": 30.195, "volume": 3791642.0}, {"date": "2025-02-28", "close": 30.81, "volume": 4108870.0}, {"date": "2025-03-03", "close": 30.325, "volume": 5844440.0}, {"date": "2025-03-04", "close": 29.85, "volume": 4825892.0}, {"date": "2025-03-05", "close": 30.16, "volume": 5238588.0}, {"date": "2025-03-06", "close": 29.535, "volume": 4963860.0}, {"date": "2025-03-07", "close": 29.55, "volume": 5580298.0}, {"date": "2025-03-10", "close": 29.4, "volume": 4725590.0}, {"date": "2025-03-11", "close": 29.91, "volume": 7578442.0}, {"date": "2025-03-12", "close": 30.24, "volume": 4270898.0}, {"date": "2025-03-13", "close": 30.015, "volume": 3149420.0}, {"date": "2025-03-14", "close": 30.34, "volume": 2651302.0}, {"date": "2025-03-17", "close": 30.81, "volume": 4121414.0}, {"date": "2025-03-18", "close": 31.2, "volume": 5750742.0}, {"date": "2025-03-19", "close": 31.585, "volume": 7025026.0}, {"date": "2025-03-20", "close": 31.86, "volume": 7864930.0}, {"date": "2025-03-21", "close": 32.26, "volume": 7128834.0}, {"date": "2025-03-24", "close": 32.9, "volume": 8377036.0}, {"date": "2025-03-25", "close": 32.945, "volume": 5547110.0}, {"date": "2025-03-26", "close": 32.95, "volume": 6286430.0}, {"date": "2025-03-27", "close": 33.425, "volume": 10107532.0}, {"date": "2025-03-28", "close": 33.065, "volume": 4279710.0}, {"date": "2025-03-31", "close": 33.22, "volume": 3652912.0}, {"date": "2025-04-01", "close": 32.625, "volume": 6425170.0}, {"date": "2025-04-02", "close": 33.055, "volume": 4498284.0}, {"date": "2025-04-03", "close": 33.48, "volume": 13286860.0}, {"date": "2025-04-04", "close": 32.45, "volume": 16424510.0}, {"date": "2025-04-07", "close": 31.89, "volume": 9985176.0}, {"date": "2025-04-08", "close": 31.905, "volume": 8306152.0}, {"date": "2025-04-09", "close": 32.83, "volume": 7466632.0}, {"date": "2025-04-10", "close": 32.515, "volume": 5192556.0}, {"date": "2025-04-11", "close": 33.735, "volume": 6114524.0}, {"date": "2025-04-14", "close": 33.69, "volume": 13105236.0}, {"date": "2025-04-15", "close": 34.705, "volume": 9284440.0}, {"date": "2025-04-16", "close": 34.63, "volume": 14543510.0}, {"date": "2025-04-17", "close": 36.02, "volume": 11065240.0}, {"date": "2025-04-21", "close": 36.885, "volume": 8308654.0}, {"date": "2025-04-22", "close": 37.59, "volume": 9632850.0}, {"date": "2025-04-23", "close": 36.145, "volume": 8603628.0}, {"date": "2025-04-24", "close": 36.0, "volume": 8243316.0}, {"date": "2025-04-25", "close": 36.085, "volume": 5844222.0}, {"date": "2025-04-28", "close": 35.92, "volume": 3528458.0}, {"date": "2025-04-29", "close": 36.215, "volume": 4198566.0}, {"date": "2025-04-30", "close": 36.345, "volume": 3519550.0}, {"date": "2025-05-01", "close": 36.14, "volume": 2446752.0}, {"date": "2025-05-02", "close": 36.795, "volume": 2951988.0}, {"date": "2025-05-05", "close": 36.79, "volume": 3153942.0}, {"date": "2025-05-06", "close": 36.51, "volume": 3709198.0}, {"date": "2025-05-07", "close": 36.415, "volume": 5272956.0}, {"date": "2025-05-08", "close": 34.75, "volume": 10113938.0}, {"date": "2025-05-09", "close": 35.24, "volume": 4646484.0}, {"date": "2025-05-12", "close": 36.26, "volume": 4981050.0}, {"date": "2025-05-13", "close": 36.195, "volume": 3617882.0}, {"date": "2025-05-14", "close": 35.83, "volume": 3689120.0}, {"date": "2025-05-15", "close": 36.665, "volume": 5173616.0}, {"date": "2025-05-16", "close": 36.51, "volume": 2986938.0}, {"date": "2025-05-19", "close": 36.89, "volume": 2664272.0}, {"date": "2025-05-20", "close": 36.535, "volume": 3299150.0}, {"date": "2025-05-21", "close": 36.465, "volume": 2906700.0}, {"date": "2025-05-22", "close": 36.36, "volume": 4091100.0}, {"date": "2025-05-23", "close": 36.99, "volume": 6189066.0}, {"date": "2025-05-27", "close": 37.08, "volume": 5327268.0}, {"date": "2025-05-28", "close": 37.07, "volume": 4151706.0}, {"date": "2025-05-29", "close": 37.37, "volume": 4669206.0}, {"date": "2025-05-30", "close": 37.695, "volume": 5567650.0}, {"date": "2025-06-02", "close": 37.86, "volume": 4359930.0}, {"date": "2025-06-03", "close": 37.43, "volume": 5617836.0}, {"date": "2025-06-04", "close": 37.54, "volume": 2778374.0}, {"date": "2025-06-05", "close": 37.855, "volume": 3602752.0}, {"date": "2025-06-06", "close": 38.74, "volume": 6465506.0}, {"date": "2025-06-09", "close": 38.115, "volume": 5334538.0}, {"date": "2025-06-10", "close": 38.27, "volume": 2517636.0}, {"date": "2025-06-11", "close": 38.035, "volume": 3390736.0}, {"date": "2025-06-12", "close": 37.94, "volume": 3228812.0}, {"date": "2025-06-13", "close": 36.965, "volume": 5914828.0}, {"date": "2025-06-16", "close": 37.42, "volume": 5337606.0}, {"date": "2025-06-17", "close": 36.99, "volume": 7815696.0}, {"date": "2025-06-18", "close": 37.2, "volume": 4519010.0}, {"date": "2025-06-20", "close": 37.31, "volume": 4872926.0}, {"date": "2025-06-23", "close": 37.49, "volume": 2860742.0}, {"date": "2025-06-24", "close": 37.55, "volume": 3503448.0}, {"date": "2025-06-25", "close": 37.98, "volume": 4491124.0}, {"date": "2025-06-26", "close": 38.46, "volume": 7793538.0}, {"date": "2025-06-27", "close": 38.515, "volume": 3088054.0}, {"date": "2025-06-30", "close": 38.335, "volume": 2526198.0}, {"date": "2025-07-01", "close": 38.355, "volume": 3282374.0}, {"date": "2025-07-02", "close": 38.09, "volume": 3873638.0}, {"date": "2025-07-03", "close": 38.27, "volume": 3237886.0}, {"date": "2025-07-07", "close": 37.74, "volume": 3508966.0}, {"date": "2025-07-08", "close": 38.085, "volume": 3246862.0}, {"date": "2025-07-09", "close": 38.435, "volume": 3178388.0}, {"date": "2025-07-10", "close": 38.34, "volume": 2235404.0}, {"date": "2025-07-11", "close": 38.005, "volume": 1997460.0}, {"date": "2025-07-14", "close": 37.605, "volume": 4525278.0}, {"date": "2025-07-15", "close": 37.625, "volume": 2740210.0}, {"date": "2025-07-16", "close": 37.85, "volume": 3666354.0}, {"date": "2025-07-17", "close": 38.07, "volume": 4537680.0}, {"date": "2025-07-18", "close": 37.64, "volume": 5875530.0}, {"date": "2025-07-21", "close": 39.23, "volume": 7826012.0}, {"date": "2025-07-22", "close": 39.085, "volume": 3779122.0}, {"date": "2025-07-23", "close": 39.47, "volume": 5121298.0}, {"date": "2025-07-24", "close": 39.0, "volume": 4707920.0}, {"date": "2025-07-25", "close": 38.92, "volume": 2680862.0}, {"date": "2025-07-28", "close": 38.39, "volume": 4027646.0}, {"date": "2025-07-29", "close": 38.73, "volume": 4079274.0}, {"date": "2025-07-30", "close": 38.23, "volume": 3822724.0}, {"date": "2025-07-31", "close": 38.385, "volume": 2351952.0}, {"date": "2025-08-01", "close": 38.49, "volume": 1722398.0}, {"date": "2025-08-04", "close": 38.24, "volume": 3468262.0}, {"date": "2025-08-05", "close": 37.865, "volume": 2042830.0}, {"date": "2025-08-06", "close": 37.94, "volume": 2194106.0}, {"date": "2025-08-07", "close": 37.865, "volume": 2660662.0}, {"date": "2025-08-08", "close": 37.36, "volume": 3425992.0}, {"date": "2025-08-11", "close": 37.045, "volume": 3504766.0}, {"date": "2025-08-12", "close": 36.915, "volume": 3016154.0}, {"date": "2025-08-13", "close": 37.0, "volume": 4367952.0}, {"date": "2025-08-14", "close": 36.925, "volume": 2775606.0}, {"date": "2025-08-15", "close": 37.5, "volume": 3308310.0}, {"date": "2025-08-18", "close": 37.725, "volume": 2822210.0}, {"date": "2025-08-19", "close": 37.43, "volume": 3348878.0}, {"date": "2025-08-20", "close": 37.495, "volume": 4003830.0}, {"date": "2025-08-21", "close": 37.71, "volume": 2018654.0}, {"date": "2025-08-22", "close": 36.995, "volume": 4608902.0}, {"date": "2025-08-25", "close": 36.405, "volume": 3984914.0}, {"date": "2025-08-26", "close": 36.335, "volume": 3108442.0}, {"date": "2025-08-27", "close": 36.145, "volume": 3088564.0}, {"date": "2025-08-28", "close": 35.56, "volume": 3485260.0}, {"date": "2025-08-29", "close": 35.58, "volume": 2966058.0}, {"date": "2025-09-02", "close": 34.945, "volume": 6039960.0}, {"date": "2025-09-03", "close": 35.31, "volume": 3168386.0}, {"date": "2025-09-04", "close": 35.32, "volume": 3517642.0}, {"date": "2025-09-05", "close": 35.3, "volume": 3437284.0}, {"date": "2025-09-08", "close": 35.38, "volume": 1950633.0}, {"date": "2025-09-09", "close": 35.0, "volume": 3368696.0}, {"date": "2025-09-10", "close": 35.22, "volume": 2862245.0}, {"date": "2025-09-11", "close": 35.39, "volume": 3523161.0}, {"date": "2025-09-12", "close": 35.07, "volume": 1775052.0}, {"date": "2025-09-15", "close": 35.08, "volume": 3622576.0}, {"date": "2025-09-16", "close": 35.16, "volume": 2993848.0}, {"date": "2025-09-17", "close": 35.97, "volume": 5584839.0}, {"date": "2025-09-18", "close": 35.62, "volume": 2348015.0}, {"date": "2025-09-19", "close": 35.45, "volume": 3559777.0}, {"date": "2025-09-22", "close": 35.06, "volume": 3084037.0}, {"date": "2025-09-23", "close": 34.66, "volume": 3041769.0}, {"date": "2025-09-24", "close": 34.46, "volume": 3918307.0}, {"date": "2025-09-25", "close": 34.25, "volume": 2494947.0}, {"date": "2025-09-26", "close": 34.15, "volume": 3439489.0}, {"date": "2025-09-29", "close": 34.14, "volume": 2535610.0}, {"date": "2025-09-30", "close": 34.16, "volume": 3531476.0}, {"date": "2025-10-01", "close": 33.8, "volume": 4003127.0}, {"date": "2025-10-02", "close": 34.09, "volume": 3582079.0}, {"date": "2025-10-03", "close": 34.25, "volume": 2932283.0}, {"date": "2025-10-06", "close": 34.83, "volume": 3094455.0}, {"date": "2025-10-07", "close": 34.91, "volume": 3676393.0}, {"date": "2025-10-08", "close": 34.58, "volume": 2720095.0}, {"date": "2025-10-09", "close": 34.77, "volume": 3312120.0}, {"date": "2025-10-10", "close": 34.82, "volume": 3768524.0}, {"date": "2025-10-13", "close": 35.08, "volume": 4265388.0}, {"date": "2025-10-14", "close": 35.11, "volume": 2601325.0}, {"date": "2025-10-15", "close": 36.05, "volume": 5926120.0}, {"date": "2025-10-16", "close": 35.44, "volume": 6525024.0}, {"date": "2025-10-17", "close": 36.74, "volume": 5105248.0}, {"date": "2025-10-20", "close": 36.63, "volume": 4258786.0}, {"date": "2025-10-21", "close": 36.69, "volume": 2758382.0}, {"date": "2025-10-22", "close": 37.18, "volume": 3023785.0}, {"date": "2025-10-23", "close": 36.46, "volume": 3710298.0}, {"date": "2025-10-24", "close": 36.76, "volume": 3586170.0}, {"date": "2025-10-27", "close": 36.64, "volume": 4384577.0}, {"date": "2025-10-28", "close": 37.0, "volume": 3034929.0}, {"date": "2025-10-29", "close": 36.99, "volume": 3429337.0}, {"date": "2025-10-30", "close": 36.88, "volume": 4950856.0}, {"date": "2025-10-31", "close": 36.22, "volume": 3500574.0}, {"date": "2025-11-03", "close": 36.5, "volume": 2905007.0}, {"date": "2025-11-04", "close": 36.24, "volume": 3778781.0}, {"date": "2025-11-05", "close": 35.83, "volume": 4880190.0}, {"date": "2025-11-06", "close": 35.69, "volume": 4087544.0}, {"date": "2025-11-07", "close": 35.81, "volume": 3479151.0}, {"date": "2025-11-10", "close": 36.07, "volume": 2416990.0}, {"date": "2025-11-11", "close": 36.7, "volume": 2600905.0}, {"date": "2025-11-12", "close": 36.48, "volume": 3588687.0}, {"date": "2025-11-13", "close": 36.27, "volume": 3739890.0}, {"date": "2025-11-14", "close": 36.44, "volume": 2389826.0}, {"date": "2025-11-17", "close": 36.84, "volume": 3954756.0}, {"date": "2025-11-18", "close": 37.13, "volume": 4245306.0}, {"date": "2025-11-19", "close": 36.46, "volume": 2994188.0}, {"date": "2025-11-20", "close": 36.88, "volume": 4286600.0}, {"date": "2025-11-21", "close": 36.67, "volume": 4854815.0}, {"date": "2025-11-24", "close": 36.38, "volume": 3874283.0}, {"date": "2025-11-25", "close": 36.18, "volume": 2708274.0}, {"date": "2025-11-26", "close": 36.63, "volume": 2228081.0}, {"date": "2025-11-28", "close": 36.82, "volume": 1572858.0}, {"date": "2025-12-01", "close": 35.44, "volume": 8691208.0}, {"date": "2025-12-02", "close": 35.84, "volume": 3951528.0}, {"date": "2025-12-03", "close": 35.87, "volume": 2896664.0}, {"date": "2025-12-04", "close": 35.96, "volume": 2412313.0}, {"date": "2025-12-05", "close": 35.72, "volume": 3101320.0}, {"date": "2025-12-08", "close": 35.16, "volume": 4319980.0}, {"date": "2025-12-09", "close": 35.17, "volume": 3132243.0}, {"date": "2025-12-10", "close": 35.42, "volume": 2585388.0}, {"date": "2025-12-11", "close": 35.83, "volume": 3801302.0}, {"date": "2025-12-12", "close": 35.89, "volume": 2994586.0}, {"date": "2025-12-15", "close": 35.99, "volume": 3475734.0}, {"date": "2025-12-16", "close": 35.3, "volume": 3599346.0}, {"date": "2025-12-17", "close": 35.13, "volume": 3244348.0}, {"date": "2025-12-18", "close": 35.15, "volume": 2397157.0}, {"date": "2025-12-19", "close": 35.89, "volume": 4805837.0}, {"date": "2025-12-22", "close": 36.29, "volume": 3060164.0}, {"date": "2025-12-23", "close": 36.28, "volume": 2471791.0}, {"date": "2025-12-24", "close": 36.4, "volume": 1536814.0}, {"date": "2025-12-26", "close": 36.46, "volume": 2261333.0}, {"date": "2025-12-29", "close": 36.34, "volume": 2560111.0}, {"date": "2025-12-30", "close": 36.44, "volume": 2780743.0}, {"date": "2025-12-31", "close": 36.54, "volume": 1979717.0}, {"date": "2026-01-02", "close": 36.48, "volume": 3247643.0}, {"date": "2026-01-05", "close": 34.17, "volume": 9159913.0}, {"date": "2026-01-06", "close": 33.43, "volume": 8483079.0}, {"date": "2026-01-07", "close": 33.2, "volume": 13949350.0}, {"date": "2026-01-08", "close": 33.39, "volume": 15963350.0}, {"date": "2026-01-09", "close": 33.1, "volume": 5371160.0}, {"date": "2026-01-12", "close": 33.52, "volume": 3690888.0}, {"date": "2026-01-13", "close": 33.2, "volume": 4211345.0}, {"date": "2026-01-14", "close": 32.92, "volume": 4616244.0}, {"date": "2026-01-15", "close": 32.51, "volume": 6726418.0}, {"date": "2026-01-16", "close": 32.65, "volume": 4782791.0}, {"date": "2026-01-20", "close": 32.34, "volume": 6419675.0}, {"date": "2026-01-21", "close": 32.13, "volume": 6985349.0}, {"date": "2026-01-22", "close": 32.1, "volume": 5594818.0}, {"date": "2026-01-23", "close": 32.06, "volume": 5414376.0}, {"date": "2026-01-26", "close": 32.15, "volume": 5042189.0}, {"date": "2026-01-27", "close": 32.44, "volume": 3900823.0}, {"date": "2026-01-28", "close": 32.31, "volume": 9603158.0}, {"date": "2026-01-29", "close": 32.55, "volume": 5929552.0}, {"date": "2026-01-30", "close": 32.38, "volume": 4608846.0}, {"date": "2026-02-02", "close": 33.79, "volume": 9850114.0}, {"date": "2026-02-03", "close": 33.57, "volume": 9556234.0}, {"date": "2026-02-04", "close": 33.95, "volume": 7082436.0}, {"date": "2026-02-05", "close": 33.99, "volume": 5034642.0}, {"date": "2026-02-06", "close": 34.46, "volume": 8547440.0}, {"date": "2026-02-09", "close": 33.86, "volume": 6531495.0}, {"date": "2026-02-10", "close": 33.99, "volume": 6454394.0}, {"date": "2026-02-11", "close": 33.21, "volume": 7806111.0}, {"date": "2026-02-12", "close": 32.86, "volume": 6803795.0}, {"date": "2026-02-13", "close": 32.52, "volume": 9085319.0}, {"date": "2026-02-17", "close": 32.81, "volume": 8213337.0}, {"date": "2026-02-18", "close": 33.35, "volume": 5047805.0}, {"date": "2026-02-19", "close": 32.7, "volume": 3532766.0}, {"date": "2026-02-20", "close": 33.09, "volume": 7115254.0}, {"date": "2026-02-23", "close": 32.69, "volume": 4795630.0}, {"date": "2026-02-24", "close": 32.23, "volume": 8442876.0}, {"date": "2026-02-25", "close": 32.15, "volume": 5677980.0}, {"date": "2026-02-26", "close": 32.0, "volume": 4207786.0}, {"date": "2026-02-27", "close": 31.85, "volume": 5256281.0}, {"date": "2026-03-02", "close": 31.56, "volume": 6003121.0}, {"date": "2026-03-03", "close": 30.85, "volume": 9262957.0}, {"date": "2026-03-04", "close": 30.79, "volume": 6116236.0}, {"date": "2026-03-05", "close": 30.39, "volume": 10444840.0}, {"date": "2026-03-06", "close": 29.47, "volume": 10790530.0}, {"date": "2026-03-09", "close": 29.72, "volume": 8140897.0}, {"date": "2026-03-10", "close": 29.48, "volume": 5913401.0}, {"date": "2026-03-11", "close": 28.5, "volume": 11629870.0}, {"date": "2026-03-12", "close": 28.39, "volume": 12057910.0}, {"date": "2026-03-13", "close": 28.23, "volume": 8735994.0}, {"date": "2026-03-16", "close": 28.99, "volume": 7707381.0}, {"date": "2026-03-17", "close": 28.71, "volume": 6511075.0}, {"date": "2026-03-18", "close": 26.62, "volume": 18213000.0}, {"date": "2026-03-19", "close": 26.14, "volume": 32970360.0}, {"date": "2026-03-20", "close": 25.39, "volume": 14991500.0}, {"date": "2026-03-23", "close": 25.4, "volume": 19046690.0}, {"date": "2026-03-24", "close": 25.12, "volume": 13980400.0}, {"date": "2026-03-25", "close": 25.81, "volume": 20723420.0}, {"date": "2026-03-26", "close": 25.11, "volume": 10598820.0}, {"date": "2026-03-27", "close": 24.35, "volume": 16419850.0}, {"date": "2026-03-30", "close": 24.1, "volume": 15006600.0}, {"date": "2026-03-31", "close": 24.88, "volume": 13964410.0}, {"date": "2026-04-01", "close": 24.9, "volume": 13792760.0}, {"date": "2026-04-02", "close": 24.83, "volume": 6940269.0}, {"date": "2026-04-06", "close": 25.67, "volume": 6946330.0}, {"date": "2026-04-07", "close": 25.51, "volume": 11087490.0}, {"date": "2026-04-08", "close": 27.11, "volume": 12967450.0}, {"date": "2026-04-09", "close": 26.78, "volume": 8187182.0}, {"date": "2026-04-10", "close": 26.73, "volume": 5137284.0}, {"date": "2026-04-13", "close": 26.8, "volume": 8830685.0}, {"date": "2026-04-14", "close": 26.79, "volume": 7681021.0}, {"date": "2026-04-15", "close": 27.14, "volume": 6319320.0}, {"date": "2026-04-16", "close": 26.43, "volume": 6177617.0}, {"date": "2026-04-17", "close": 27.51, "volume": 9091277.0}, {"date": "2026-04-20", "close": 26.58, "volume": 12583460.0}, {"date": "2026-04-21", "close": 26.45, "volume": 8475256.0}, {"date": "2026-04-22", "close": 26.1, "volume": 8222487.0}, {"date": "2026-04-23", "close": 25.51, "volume": 9376636.0}, {"date": "2026-04-24", "close": 25.65, "volume": 5490710.0}, {"date": "2026-04-27", "close": 25.71, "volume": 5958713.0}, {"date": "2026-04-28", "close": 25.35, "volume": 5629193.0}, {"date": "2026-04-29", "close": 25.26, "volume": 5528561.0}, {"date": "2026-04-30", "close": 25.41, "volume": 7640044.0}, {"date": "2026-05-01", "close": 25.18, "volume": 2623415.0}, {"date": "2026-05-04", "close": 24.85, "volume": 7549623.0}, {"date": "2026-05-05", "close": 24.83, "volume": 4403965.0}, {"date": "2026-05-06", "close": 25.63, "volume": 10215360.0}, {"date": "2026-05-07", "close": 25.67, "volume": 6424069.0}, {"date": "2026-05-08", "close": 25.02, "volume": 6231539.0}, {"date": "2026-05-11", "close": 24.2, "volume": 7490820.0}, {"date": "2026-05-12", "close": 24.04, "volume": 8419528.0}, {"date": "2026-05-13", "close": 23.88, "volume": 11568320.0}, {"date": "2026-05-14", "close": 24.84, "volume": 6137449.0}, {"date": "2026-05-15", "close": 24.45, "volume": 8695060.0}, {"date": "2026-05-18", "close": 24.63, "volume": 7379975.0}, {"date": "2026-05-19", "close": 24.26, "volume": 13512070.0}, {"date": "2026-05-20", "close": 24.63, "volume": 15002320.0}, {"date": "2026-05-21", "close": 24.62, "volume": 11836590.0}, {"date": "2026-05-22", "close": 24.74, "volume": 7095833.0}, {"date": "2026-05-26", "close": 24.8, "volume": 7250441.0}, {"date": "2026-05-27", "close": 23.78, "volume": 10388790.0}, {"date": "2026-05-28", "close": 23.66, "volume": 9584902.0}, {"date": "2026-05-29", "close": 23.78, "volume": 9220569.0}, {"date": "2026-06-01", "close": 23.6, "volume": 6999064.0}, {"date": "2026-06-02", "close": 23.54, "volume": 7663399.0}, {"date": "2026-06-03", "close": 23.55, "volume": 8281420.0}, {"date": "2026-06-04", "close": 24.03, "volume": 9322434.0}, {"date": "2026-06-05", "close": 23.41, "volume": 9124860.0}, {"date": "2026-06-08", "close": 23.01, "volume": 12181900.0}, {"date": "2026-06-09", "close": 23.29, "volume": 20862230.0}, {"date": "2026-06-10", "close": 23.2, "volume": 13223840.0}, {"date": "2026-06-11", "close": 23.81, "volume": 15318060.0}, {"date": "2026-06-12", "close": 24.17, "volume": 7574280.0}, {"date": "2026-06-15", "close": 24.74, "volume": 10040740.0}, {"date": "2026-06-16", "close": 25.27, "volume": 8632713.0}, {"date": "2026-06-17", "close": 24.76, "volume": 6302510.0}, {"date": "2026-06-18", "close": 25.06, "volume": 8683659.0}, {"date": "2026-06-22", "close": 25.09, "volume": 10807680.0}, {"date": "2026-06-23", "close": 25.02, "volume": 6219310.0}, {"date": "2026-06-24", "close": 25.56, "volume": 5788432.0}, {"date": "2026-06-25", "close": 25.37, "volume": 7878145.0}, {"date": "2026-06-26", "close": 25.74, "volume": 6116584.0}, {"date": "2026-06-29", "close": 25.91, "volume": 7562770.0}, {"date": "2026-06-30", "close": 25.83, "volume": 7546697.0}, {"date": "2026-07-01", "close": 25.55, "volume": 9697394.0}, {"date": "2026-07-02", "close": 25.77, "volume": 5609947.0}, {"date": "2026-07-06", "close": 27.4, "volume": 12843190.0}, {"date": "2026-07-07", "close": 27.13, "volume": 10943960.0}, {"date": "2026-07-08", "close": 26.15, "volume": 7138132.0}, {"date": "2026-07-09", "close": 26.52, "volume": 6800096.0}, {"date": "2026-07-10", "close": 26.51, "volume": 4656602.0}, {"date": "2026-07-13", "close": 26.41, "volume": 8003185.0}, {"date": "2026-07-14", "close": 25.97, "volume": 5327517.0}, {"date": "2026-07-15", "close": 26.19, "volume": 6030412.0}, {"date": "2026-07-16", "close": 26.31, "volume": 7701398.0}, {"date": "2026-07-17", "close": 26.38, "volume": 5158442.0}, {"date": "2026-07-20", "close": 23.6, "volume": 26361730.0}, {"date": "2026-07-21", "close": 23.73, "volume": 11441810.0}, {"date": "2026-07-22", "close": 23.18, "volume": 9982243.0}, {"date": "2026-07-23", "close": 23.13, "volume": 8953879.0}, {"date": "2026-07-24", "close": 23.23, "volume": 14143250.0}, {"date": "2026-07-27", "close": 23.22, "volume": 13591950.0}, {"date": "2026-07-28", "close": 23.58, "volume": 12721410.0}, {"date": "2026-07-29", "close": 24.03, "volume": 11634510.0}, {"date": "2026-07-30", "close": 24.14, "volume": 5396851.0}, {"date": "2026-07-31", "close": 23.93, "volume": 7161544.0}, {"date": "2026-08-03", "close": 24.1, "volume": 4697871.0}, {"date": "2026-08-04", "close": 23.89, "volume": 5476955.0}, {"date": "2026-08-05", "close": 23.85, "volume": 8861590.0}, {"date": "2026-08-06", "close": 23.77, "volume": 14363900.0}, {"date": "2026-08-07", "close": 23.63, "volume": 4637518.0}], "refreshing": true}