{"ticker": "HPQ", "overview": {"cik": "47217", "ticker": "HPQ", "name": "HP INC", "industry": "Computer & office Equipment", "country": "United States", "sic": "3570", "announcements": [{"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001964306-26-000481", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0002093489-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001951912-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001628280-26-064504", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001140361-26-037170", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001747222-26-000003", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-27", "title": "Employee share plan", "accession": "0001140361-26-034512", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-27", "title": "Quarterly report", "accession": "0000047217-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0000047217-26-000048", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001951912-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001527660-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001628280-26-054859", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001951912-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001628280-26-052958", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001628280-26-051949", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001951912-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001628280-26-050145", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001700476-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0000047217-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001951912-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001628280-26-042839", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-09", "title": "Form 11-K", "accession": "0000047217-26-000038", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000047217-26-000034", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-28", "title": "Quarterly report", "accession": "0000047217-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0000047217-26-000027", "price_sensitive": true}]}, "description": "HP INC trades as HPQ on the NYSE and is registered in the United States, classified under Computer & office Equipment (SIC 3570). Privy Trades holds 30 insider filings for the company, from April 2022 to October 2026. Across those, 3 insiders disclosed 1 open-market purchase totalling $398.54M against 7 sales totalling $621.10M. The most recent filing on record is dated 29 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 398540013.3791999, "sell_n": 7, "sell_sum": 621095920.4860001, "net": -222555907.10680014, "insiders": 3, "first_date": "2022-04-06", "last_date": "2026-10-29"}, "metrics": {"ticker": "HPQ", "has_prices": true, "as_of": "2026-08-07", "last": 30.05, "prev_close": 28.18, "change": 1.870000000000001, "change_pct": 0.06635911994322218, "session_volume": 17888640.0, "vwap_5": 28.653686951426824, "vwap_20": 26.497171499414133, "vwap_60": 25.001648214464435, "vwap_250": 22.996437842860157, "high_52w": 30.05, "low_52w": 18.2, "avg_volume_20": 15482187.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002043764-26-000008", "src": "INSIDERS", "ticker": "HPQ", "cik": "47217", "company": "HP INC", "company_raw": "HP INC", "who": "Anneliese Olson", "who_key": "Olson Anneliese", "role": "Pres Imaging Prtng & Solutions", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 618542.3200000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "Someone inside HPQ is selling \u2014 $619K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2043764/000204376426000008/0002043764-26-000008-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6767}, {"id": "0002093489-26-000006", "src": "INSIDERS", "ticker": "HPQ", "cik": "47217", "company": "HP INC", "company_raw": "HP INC", "who": "Ketan M. Patel", "who_key": "Patel Ketan M", "role": "President, Personal Systems", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 139572.36000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "President files routine paperwork on HPQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2093489/000209348926000006/0002093489-26-000006-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13967}, {"id": "0001951912-26-000007", "src": "INSIDERS", "ticker": "HPQ", "cik": "47217", "company": "HP INC", "company_raw": "HP INC", "who": "David P. McQuarrie", "who_key": "McQuarrie David P.", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 631019.04, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "C-suite trims HPQ: $631K", "source_url": "https://www.sec.gov/Archives/edgar/data/1951912/000195191226000007/0001951912-26-000007-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126287}, {"id": "0001527660-26-000003", "src": "INSIDERS", "ticker": "HPQ", "cik": "47217", "company": "HP INC", "company_raw": "HP INC", "who": "Karen L. Parkhill", "who_key": "PARKHILL KAREN L", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1972813.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "CFO files routine paperwork on HPQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1527660/000152766026000003/0001527660-26-000003-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129167}, {"id": "13DG-0002100119-26-000660", "src": "13DG", "ticker": "HPQ", "cik": "47217", "company": "HP INC", "company_raw": "HP INC", "who": "HP Inc", "who_key": "HP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "HP INC takes a 7.52% passive stake in HPQ", "source_url": "https://www.sec.gov/Archives/edgar/data/47217/0002100119-26-000660-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268847}, {"id": "13DG-0002100121-26-000370", "src": "13DG", "ticker": "HPQ", "cik": "47217", "company": "HP INC", "company_raw": "HP INC", "who": "HP Inc", "who_key": "HP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "HP INC crosses 5% of HPQ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/47217/0002100121-26-000370-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270287}, {"id": "13DG-0002012383-26-001045", "src": "13DG", "ticker": "HPQ", "cik": "47217", "company": "HP INC", "company_raw": "HP INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in HPQ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001045-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301967}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-555", "src": "CONGRESS", "ticker": "HPQ", "cik": "", "company": "HP INC", "company_raw": "HP Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong buys HPQ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317807}, {"id": "13DG-0000102909-26-001556", "src": "13DG", "ticker": "HPQ", "cik": "47217", "company": "HP INC", "company_raw": "HP INC", "who": "HP Inc", "who_key": "HP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "HP INC adjusts its stake in HPQ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/47217/0000102909-26-001556-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317807}, {"id": "HOUSE-2025-20030238-T24", "src": "CONGRESS", "ticker": "HPQ", "cik": "", "company": "HP INC", "company_raw": "$200?\nF S: New\nS O: JP Morgan Brokerage Account\nHP Inc. Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan offloads HPQ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030238.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826127}, {"id": "SENATE-16381620d3364b9a98fd86dd3364c8c5-3", "src": "CONGRESS", "ticker": "HPQ", "cik": "", "company": "HP INC", "company_raw": "HP Inc", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman sells HPQ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/16381620-d336-4b9a-98fd-86dd3364c8c5/", "trade_date": "2025-01-28", "timestamp": "2025-01-28", "mins": 926927}, {"id": "SENATE-25e0814a7ea941b796e69c59fbc8c0e3-5", "src": "CONGRESS", "ticker": "HPQ", "cik": "", "company": "HP INC", "company_raw": "HP Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville dumps HPQ ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/", "trade_date": "2023-10-31", "timestamp": "2023-10-31", "mins": 1582127}, {"id": "SENATE-25e0814a7ea941b796e69c59fbc8c0e3-12", "src": "CONGRESS", "ticker": "HPQ", "cik": "", "company": "HP INC", "company_raw": "HP Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville buys HPQ ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/", "trade_date": "2023-10-30", "timestamp": "2023-10-30", "mins": 1583567}, {"id": "SENATE-25e0814a7ea941b796e69c59fbc8c0e3-14", "src": "CONGRESS", "ticker": "HPQ", "cik": "", "company": "HP INC", "company_raw": "HP Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville buys HPQ ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/", "trade_date": "2023-10-23", "timestamp": "2023-10-23", "mins": 1593647}, {"id": "SENATE-25e0814a7ea941b796e69c59fbc8c0e3-15", "src": "CONGRESS", "ticker": "HPQ", "cik": "", "company": "HP INC", "company_raw": "HP Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville dumps HPQ ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/", "trade_date": "2023-10-23", "timestamp": "2023-10-23", "mins": 1593647}, {"id": "0000950170-23-052238", "src": "INSIDERS", "ticker": "HPQ", "cik": "47217", "company": "HP INC", "company_raw": "HP INC", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 80377298.6224, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "Insider sells $80.4M of HPQ", "source_url": "https://www.sec.gov/Archives/edgar/data/47217/000095017023052238/0000950170-23-052238-index.htm", "trade_date": "2023-10-03", "timestamp": "2023-10-03", "mins": 1622447}, {"id": "0000950170-23-051239", "src": "INSIDERS", "ticker": "HPQ", "cik": "47217", "company": "HP INC", "company_raw": "HP INC", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 132043314.0774, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "Insider offloads $132M of HPQ", "source_url": "https://www.sec.gov/Archives/edgar/data/47217/000095017023051239/0000950170-23-051239-index.htm", "trade_date": "2023-10-02", "timestamp": "2023-10-02", "mins": 1623887}, {"id": "0000950170-23-050203", "src": "INSIDERS", "ticker": "HPQ", "cik": "47217", "company": "HP INC", "company_raw": "HP INC", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 119720731.16639999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "Insider sells $119.7M of HPQ", "source_url": "https://www.sec.gov/Archives/edgar/data/47217/000095017023050203/0000950170-23-050203-index.htm", "trade_date": "2023-09-27", "timestamp": "2023-09-27", "mins": 1631087}, {"id": "0000950170-23-049487", "src": "INSIDERS", "ticker": "HPQ", "cik": "47217", "company": "HP INC", "company_raw": "HP INC", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 129212852.86140001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "Insider offloads $129.2M of HPQ", "source_url": "https://www.sec.gov/Archives/edgar/data/47217/000095017023049487/0000950170-23-049487-index.htm", "trade_date": "2023-09-22", "timestamp": "2023-09-22", "mins": 1638287}, {"id": "0000899243-23-018843", "src": "INSIDERS", "ticker": "HPQ", "cik": "47217", "company": "HP INC", "company_raw": "HP INC", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 158492162.3984, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "Insider sells $158.5M of HPQ", "source_url": "https://www.sec.gov/Archives/edgar/data/47217/000089924323018843/0000899243-23-018843-index.htm", "trade_date": "2023-09-13", "timestamp": "2023-09-13", "mins": 1651247}, {"id": "SENATE-0f75ebb1f36148c9b347b76366b49029-22", "src": "CONGRESS", "ticker": "HPQ", "cik": "", "company": "HP INC", "company_raw": "HP Inc. Common Stock Option Type: Put Strike price: $29.00 Expires: 11/17/2023", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville dumps HPQ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875887}, {"id": "SENATE-d4a78d5671f04658a22e72a8b9de1816-22", "src": "CONGRESS", "ticker": "HPQ", "cik": "", "company": "HP INC", "company_raw": "HP Inc. Common Stock Option Type: Put Strike price: $29.00 Expires: 11/17/2023", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville dumps HPQ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875887}, {"id": "HOUSE-2023-20022653-T113", "src": "CONGRESS", "ticker": "HPQ", "cik": "", "company": "HP INC", "company_raw": ": New\nS O: Daniel Goldman Grandchildren 1986 Trust > TACS R3K\nHP Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \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. Daniel Goldman trims HPQ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926287}, {"id": "HOUSE-2023-20022407-T56", "src": "CONGRESS", "ticker": "HPQ", "cik": "", "company": "HP INC", "company_raw": ": New\nS O: Daniel Goldman Grandchildren 1986 Trust > TACS R3K\nHP Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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. Daniel Goldman adds HPQ to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975247}, {"id": "HOUSE-2022-20021695-T40", "src": "CONGRESS", "ticker": "HPQ", "cik": "", "company": "HP INC", "company_raw": ": New\nS O: Charles Schwab - O'Shaughnessy Asset Management\nJT HP Inc.", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "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. Kathy Manning trims HPQ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf", "trade_date": "2022-08-03", "timestamp": "2022-08-03", "mins": 2235887}, {"id": "HOUSE-2022-20021470-T79", "src": "CONGRESS", "ticker": "HPQ", "cik": "", "company": "HP INC", "company_raw": ": New\nS O: Charles Schwab - O'Shaughnessy Asset Management\nJT HP Inc.", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "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. Kathy Manning files a buy in HPQ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf", "trade_date": "2022-07-20", "timestamp": "2022-07-20", "mins": 2256047}, {"id": "0000899243-22-014160", "src": "INSIDERS", "ticker": "HPQ", "cik": "47217", "company": "HP INC", "company_raw": "HP INC", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 398540013.3791999, "score": 73.1, "price_sensitive": true, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "Big holder adds $398.5M of HPQ", "source_url": "https://www.sec.gov/Archives/edgar/data/47217/000089924322014160/0000899243-22-014160-index.htm", "trade_date": "2022-04-06", "timestamp": "2022-04-06", "mins": 2407247}, {"id": "HOUSE-2022-20020828-T32", "src": "CONGRESS", "ticker": "HPQ", "cik": "", "company": "HP INC", "company_raw": "3/16/202203/16/2022$1,001 - $15,000\nF S: New\nS O: Westend ETF\nHP Inc.", "who": "Hon. John Rutherford", "who_key": "Hon. John Rutherford", "role": "House \u00b7 FL04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. John Rutherford sells HPQ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf", "trade_date": "2022-03-16", "timestamp": "2022-03-16", "mins": 2437487}, {"id": "SENATE-a1c431fc093e4ace8f0a4f2ae481556d-58", "src": "CONGRESS", "ticker": "HPQ", "cik": "", "company": "HP INC", "company_raw": "HP Inc.", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper sells HPQ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464207}, {"id": "SENATE-57d23801d886410f972ce6f46209e9c5-2", "src": "CONGRESS", "ticker": "HPQ", "cik": "", "company": "HP INC", "company_raw": "HP Inc.", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Sheldon Whitehouse buys HPQ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/57d23801-d886-410f-972c-e6f46209e9c5/", "trade_date": "2017-07-25", "timestamp": "2017-07-25", "mins": 4878287}], "recent_buys": [{"id": "0000899243-22-014160", "src": "INSIDERS", "ticker": "HPQ", "cik": "47217", "company": "HP INC", "company_raw": "HP INC", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 398540013.3791999, "score": 73.1, "price_sensitive": true, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "Big holder adds $398.5M of HPQ", "source_url": "https://www.sec.gov/Archives/edgar/data/47217/000089924322014160/0000899243-22-014160-index.htm", "trade_date": "2022-04-06", "timestamp": "2022-04-06", "mins": 2407247}], "institutional": [{"id": "13DG-0002100119-26-000660", "src": "13DG", "ticker": "HPQ", "cik": "47217", "company": "HP INC", "company_raw": "HP INC", "who": "HP Inc", "who_key": "HP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "HP INC takes a 7.52% passive stake in HPQ", "source_url": "https://www.sec.gov/Archives/edgar/data/47217/0002100119-26-000660-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268847}, {"id": "13DG-0002100121-26-000370", "src": "13DG", "ticker": "HPQ", "cik": "47217", "company": "HP INC", "company_raw": "HP INC", "who": "HP Inc", "who_key": "HP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "HP INC crosses 5% of HPQ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/47217/0002100121-26-000370-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270287}, {"id": "13DG-0002012383-26-001045", "src": "13DG", "ticker": "HPQ", "cik": "47217", "company": "HP INC", "company_raw": "HP INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in HPQ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001045-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301967}, {"id": "13DG-0000102909-26-001556", "src": "13DG", "ticker": "HPQ", "cik": "47217", "company": "HP INC", "company_raw": "HP INC", "who": "HP Inc", "who_key": "HP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "HP INC adjusts its stake in HPQ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/47217/0000102909-26-001556-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317807}], "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": "HP Inc. Common Stock", "new_value": "HP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000047217", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000047217", "applied": 1, "detected_at": "2026-10-25T02:45:01.192332"}]}, "key_people": [{"who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 398540013.3791999, "sold": 619846359.126, "net": -221306345.74680012, "trades": 6, "top_score": 73.1, "lean": "selling", "history": [{"action": "SELL", "amount": 80377298.6224, "date": "2023-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/47217/000095017023052238/0000950170-23-052238-index.htm"}, {"action": "SELL", "amount": 132043314.0774, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/47217/000095017023051239/0000950170-23-051239-index.htm"}, {"action": "SELL", "amount": 119720731.16639999, "date": "2023-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/47217/000095017023050203/0000950170-23-050203-index.htm"}, {"action": "SELL", "amount": 129212852.86140001, "date": "2023-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/47217/000095017023049487/0000950170-23-049487-index.htm"}, {"action": "SELL", "amount": 158492162.3984, "date": "2023-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/47217/000089924323018843/0000899243-23-018843-index.htm"}, {"action": "BUY", "amount": 398540013.3791999, "date": "2022-04-06", "score": 73.1, "source_url": "https://www.sec.gov/Archives/edgar/data/47217/000089924322014160/0000899243-22-014160-index.htm"}], "latest": {"action": "SELL", "amount": 80377298.6224, "date": "2023-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/47217/000095017023052238/0000950170-23-052238-index.htm"}}, {"who": "David P. McQuarrie", "who_key": "McQuarrie David P.", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 631019.04, "net": -631019.04, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 631019.04, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951912/000195191226000007/0001951912-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 631019.04, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951912/000195191226000007/0001951912-26-000007-index.htm"}}, {"who": "Anneliese Olson", "who_key": "Olson Anneliese", "role": "Pres Imaging Prtng & Solutions", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 618542.3200000001, "net": -618542.3200000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 618542.3200000001, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2043764/000204376426000008/0002043764-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 618542.3200000001, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2043764/000204376426000008/0002043764-26-000008-index.htm"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 32004.0, "net": -2002.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-10-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}, {"action": "BUY", "amount": 15001.0, "date": "2023-10-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}, {"action": "BUY", "amount": 15001.0, "date": "2023-10-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}, {"action": "SELL", "amount": 15001.0, "date": "2023-10-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-10-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}}, {"who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2017-07-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/57d23801-d886-410f-972c-e6f46209e9c5/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2017-07-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/57d23801-d886-410f-972c-e6f46209e9c5/"}}], "activity": [{"date": "2026-08-07", "net": -631019.04}, {"date": "2026-10-29", "net": -618542.3200000001}], "announcements": [{"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001964306-26-000481", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0002093489-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001951912-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001628280-26-064504", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001140361-26-037170", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001747222-26-000003", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-27", "title": "Employee share plan", "accession": "0001140361-26-034512", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-27", "title": "Quarterly report", "accession": "0000047217-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0000047217-26-000048", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001951912-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001527660-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001628280-26-054859", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001951912-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001628280-26-052958", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001628280-26-051949", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001951912-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001628280-26-050145", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001700476-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0000047217-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001951912-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001628280-26-042839", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-09", "title": "Form 11-K", "accession": "0000047217-26-000038", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000047217-26-000034", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-28", "title": "Quarterly report", "accession": "0000047217-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0000047217-26-000027", "price_sensitive": true}], "performance": {"ticker": "HPQ", "has_prices": true, "summary": {"n": 7, "avg": 0.17257995428706652, "win_rate": 0.7142857142857143, "best": 0.5481710458526533, "worst": -0.13921512460612995, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 19.44, "return": 0.5457818930041152}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2023-10-30", "score": 0.0, "ref_price": 26.16, "return": 0.1487003058103976}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2023-10-23", "score": 0.0, "ref_price": 25.88, "return": 0.16112828438949003}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 29.14, "return": 0.03122855181880577}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 32.94, "return": -0.08773527625986634}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 398540013.3791999, "date": "2022-04-06", "score": 73.1, "ref_price": 34.91, "return": -0.13921512460612995}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-07-25", "score": 0.0, "ref_price": 19.41, "return": 0.5481710458526533}]}, "price_series": [{"date": "2016-08-08", "close": 14.26, "volume": 11586360.0}, {"date": "2016-08-09", "close": 14.25, "volume": 12411820.0}, {"date": "2016-08-10", "close": 14.19, "volume": 11859630.0}, {"date": "2016-08-11", "close": 14.3, "volume": 8173787.0}, {"date": "2016-08-12", "close": 14.28, "volume": 9991641.0}, {"date": "2016-08-15", "close": 14.52, "volume": 12748870.0}, {"date": "2016-08-16", "close": 14.41, "volume": 9366048.0}, {"date": "2016-08-17", "close": 14.5, "volume": 10371430.0}, {"date": "2016-08-18", "close": 14.51, "volume": 9054597.0}, {"date": "2016-08-19", "close": 14.42, "volume": 9503651.0}, {"date": "2016-08-22", "close": 14.37, "volume": 13101890.0}, {"date": "2016-08-23", "close": 14.57, "volume": 14050350.0}, {"date": "2016-08-24", "close": 14.4, "volume": 19632440.0}, {"date": "2016-08-25", "close": 14.37, "volume": 36141190.0}, {"date": "2016-08-26", "close": 14.39, "volume": 15567760.0}, {"date": "2016-08-29", "close": 14.43, "volume": 8022867.0}, {"date": "2016-08-30", "close": 14.38, "volume": 10430730.0}, {"date": "2016-08-31", "close": 14.37, "volume": 11282670.0}, {"date": "2016-09-01", "close": 14.5, "volume": 10818170.0}, {"date": "2016-09-02", "close": 14.49, "volume": 8252740.0}, {"date": "2016-09-06", "close": 14.63, "volume": 7392178.0}, {"date": "2016-09-07", "close": 14.69, "volume": 6808963.0}, {"date": "2016-09-08", "close": 14.63, "volume": 10263120.0}, {"date": "2016-09-09", "close": 14.07, "volume": 16599860.0}, {"date": "2016-09-12", "close": 14.49, "volume": 15755540.0}, {"date": "2016-09-13", "close": 14.18, "volume": 15013810.0}, {"date": "2016-09-14", "close": 14.27, "volume": 8566831.0}, {"date": "2016-09-15", "close": 14.5, "volume": 11823580.0}, {"date": "2016-09-16", "close": 14.53, "volume": 18459470.0}, {"date": "2016-09-19", "close": 14.56, "volume": 7980903.0}, {"date": "2016-09-20", "close": 14.54, "volume": 8222246.0}, {"date": "2016-09-21", "close": 14.99, "volume": 13733710.0}, {"date": "2016-09-22", "close": 15.12, "volume": 9938478.0}, {"date": "2016-09-23", "close": 15.09, "volume": 8093809.0}, {"date": "2016-09-26", "close": 15.02, "volume": 7484334.0}, {"date": "2016-09-27", "close": 15.34, "volume": 9061231.0}, {"date": "2016-09-28", "close": 15.49, "volume": 9741906.0}, {"date": "2016-09-29", "close": 15.39, "volume": 9790443.0}, {"date": "2016-09-30", "close": 15.53, "volume": 11457200.0}, {"date": "2016-10-03", "close": 15.65, "volume": 7281352.0}, {"date": "2016-10-04", "close": 15.36, "volume": 12294270.0}, {"date": "2016-10-05", "close": 15.63, "volume": 9081733.0}, {"date": "2016-10-06", "close": 15.6, "volume": 5285660.0}, {"date": "2016-10-07", "close": 15.58, "volume": 5354867.0}, {"date": "2016-10-10", "close": 15.59, "volume": 7726111.0}, {"date": "2016-10-11", "close": 15.44, "volume": 10650010.0}, {"date": "2016-10-12", "close": 15.35, "volume": 10064120.0}, {"date": "2016-10-13", "close": 15.15, "volume": 14415580.0}, {"date": "2016-10-14", "close": 14.48, "volume": 23107130.0}, {"date": "2016-10-17", "close": 14.03, "volume": 22057900.0}, {"date": "2016-10-18", "close": 14.21, "volume": 12752560.0}, {"date": "2016-10-19", "close": 14.12, "volume": 9917738.0}, {"date": "2016-10-20", "close": 14.1, "volume": 6821962.0}, {"date": "2016-10-21", "close": 13.8, "volume": 14610050.0}, {"date": "2016-10-24", "close": 13.97, "volume": 9762196.0}, {"date": "2016-10-25", "close": 13.9, "volume": 11069890.0}, {"date": "2016-10-26", "close": 13.91, "volume": 17328120.0}, {"date": "2016-10-27", "close": 13.99, "volume": 14103240.0}, {"date": "2016-10-28", "close": 14.09, "volume": 15247820.0}, {"date": "2016-10-31", "close": 14.49, "volume": 16362840.0}, {"date": "2016-11-01", "close": 14.35, "volume": 25361510.0}, {"date": "2016-11-02", "close": 14.65, "volume": 22284960.0}, {"date": "2016-11-03", "close": 14.54, "volume": 10558860.0}, {"date": "2016-11-04", "close": 14.71, "volume": 11831000.0}, {"date": "2016-11-07", "close": 15.05, "volume": 9780782.0}, {"date": "2016-11-08", "close": 15.28, "volume": 11641720.0}, {"date": "2016-11-09", "close": 15.57, "volume": 16866870.0}, {"date": "2016-11-10", "close": 15.49, "volume": 16182030.0}, {"date": "2016-11-11", "close": 15.82, "volume": 10306750.0}, {"date": "2016-11-14", "close": 16.1, "volume": 14481050.0}, {"date": "2016-11-15", "close": 15.87, "volume": 14279440.0}, {"date": "2016-11-16", "close": 15.8, "volume": 10163600.0}, {"date": "2016-11-17", "close": 15.89, "volume": 9623161.0}, {"date": "2016-11-18", "close": 15.87, "volume": 10878160.0}, {"date": "2016-11-21", "close": 16.0, "volume": 10617950.0}, {"date": "2016-11-22", "close": 15.95, "volume": 19588050.0}, {"date": "2016-11-23", "close": 14.87, "volume": 23417030.0}, {"date": "2016-11-25", "close": 15.18, "volume": 8875184.0}, {"date": "2016-11-28", "close": 15.08, "volume": 12669530.0}, {"date": "2016-11-29", "close": 15.15, "volume": 9762766.0}, {"date": "2016-11-30", "close": 15.4, "volume": 15933220.0}, {"date": "2016-12-01", "close": 15.06, "volume": 12821740.0}, {"date": "2016-12-02", "close": 15.12, "volume": 8377096.0}, {"date": "2016-12-05", "close": 15.55, "volume": 11538520.0}, {"date": "2016-12-06", "close": 15.6, "volume": 6886889.0}, {"date": "2016-12-07", "close": 16.15, "volume": 11679160.0}, {"date": "2016-12-08", "close": 16.16, "volume": 9581856.0}, {"date": "2016-12-09", "close": 15.78, "volume": 9864904.0}, {"date": "2016-12-12", "close": 15.83, "volume": 12700990.0}, {"date": "2016-12-13", "close": 15.82, "volume": 10856790.0}, {"date": "2016-12-14", "close": 15.61, "volume": 10637790.0}, {"date": "2016-12-15", "close": 15.51, "volume": 10121820.0}, {"date": "2016-12-16", "close": 15.05, "volume": 19761470.0}, {"date": "2016-12-19", "close": 15.12, "volume": 10343800.0}, {"date": "2016-12-20", "close": 15.08, "volume": 12148600.0}, {"date": "2016-12-21", "close": 15.14, "volume": 8133125.0}, {"date": "2016-12-22", "close": 15.14, "volume": 7591722.0}, {"date": "2016-12-23", "close": 15.1, "volume": 6305564.0}, {"date": "2016-12-27", "close": 15.21, "volume": 4408545.0}, {"date": "2016-12-28", "close": 14.94, "volume": 5107787.0}, {"date": "2016-12-29", "close": 14.94, "volume": 4904892.0}, {"date": "2016-12-30", "close": 14.84, "volume": 9187086.0}, {"date": "2017-01-03", "close": 14.85, "volume": 12502220.0}, {"date": "2017-01-04", "close": 15.08, "volume": 9105634.0}, {"date": "2017-01-05", "close": 15.07, "volume": 12312000.0}, {"date": "2017-01-06", "close": 15.0, "volume": 7470727.0}, {"date": "2017-01-09", "close": 14.68, "volume": 12908900.0}, {"date": "2017-01-10", "close": 14.69, "volume": 15888320.0}, {"date": "2017-01-11", "close": 14.94, "volume": 15008640.0}, {"date": "2017-01-12", "close": 14.79, "volume": 11507900.0}, {"date": "2017-01-13", "close": 14.77, "volume": 9336199.0}, {"date": "2017-01-17", "close": 14.58, "volume": 11976800.0}, {"date": "2017-01-18", "close": 14.58, "volume": 13664460.0}, {"date": "2017-01-19", "close": 14.86, "volume": 15081800.0}, {"date": "2017-01-20", "close": 14.73, "volume": 14686990.0}, {"date": "2017-01-23", "close": 14.67, "volume": 15250370.0}, {"date": "2017-01-24", "close": 15.17, "volume": 12348640.0}, {"date": "2017-01-25", "close": 15.19, "volume": 16223330.0}, {"date": "2017-01-26", "close": 14.79, "volume": 14377310.0}, {"date": "2017-01-27", "close": 14.8, "volume": 14921530.0}, {"date": "2017-01-30", "close": 14.84, "volume": 11239640.0}, {"date": "2017-01-31", "close": 15.05, "volume": 14865640.0}, {"date": "2017-02-01", "close": 14.99, "volume": 12433660.0}, {"date": "2017-02-02", "close": 15.21, "volume": 15599560.0}, {"date": "2017-02-03", "close": 15.27, "volume": 11657480.0}, {"date": "2017-02-06", "close": 15.26, "volume": 7975417.0}, {"date": "2017-02-07", "close": 15.43, "volume": 12330310.0}, {"date": "2017-02-08", "close": 15.51, "volume": 13204210.0}, {"date": "2017-02-09", "close": 15.64, "volume": 7708947.0}, {"date": "2017-02-10", "close": 15.72, "volume": 7754245.0}, {"date": "2017-02-13", "close": 16.04, "volume": 16142560.0}, {"date": "2017-02-14", "close": 16.06, "volume": 17086200.0}, {"date": "2017-02-15", "close": 15.98, "volume": 14448240.0}, {"date": "2017-02-16", "close": 15.92, "volume": 12560610.0}, {"date": "2017-02-17", "close": 15.95, "volume": 17366720.0}, {"date": "2017-02-21", "close": 16.13, "volume": 17317940.0}, {"date": "2017-02-22", "close": 16.2, "volume": 16626900.0}, {"date": "2017-02-23", "close": 17.6, "volume": 36917440.0}, {"date": "2017-02-24", "close": 17.65, "volume": 19814050.0}, {"date": "2017-02-27", "close": 17.65, "volume": 12287400.0}, {"date": "2017-02-28", "close": 17.37, "volume": 13847090.0}, {"date": "2017-03-01", "close": 17.62, "volume": 9818705.0}, {"date": "2017-03-02", "close": 17.32, "volume": 12229180.0}, {"date": "2017-03-03", "close": 17.35, "volume": 17289360.0}, {"date": "2017-03-06", "close": 17.3, "volume": 11163040.0}, {"date": "2017-03-07", "close": 17.27, "volume": 11527490.0}, {"date": "2017-03-08", "close": 17.32, "volume": 6745670.0}, {"date": "2017-03-09", "close": 17.36, "volume": 8505286.0}, {"date": "2017-03-10", "close": 17.39, "volume": 7840676.0}, {"date": "2017-03-13", "close": 17.49, "volume": 6966599.0}, {"date": "2017-03-14", "close": 17.47, "volume": 6334157.0}, {"date": "2017-03-15", "close": 17.57, "volume": 13418060.0}, {"date": "2017-03-16", "close": 17.65, "volume": 8987052.0}, {"date": "2017-03-17", "close": 17.56, "volume": 14281100.0}, {"date": "2017-03-20", "close": 17.56, "volume": 8847764.0}, {"date": "2017-03-21", "close": 17.15, "volume": 9611384.0}, {"date": "2017-03-22", "close": 17.23, "volume": 10651780.0}, {"date": "2017-03-23", "close": 17.21, "volume": 9156921.0}, {"date": "2017-03-24", "close": 17.23, "volume": 6633816.0}, {"date": "2017-03-27", "close": 17.2, "volume": 5698091.0}, {"date": "2017-03-28", "close": 17.26, "volume": 8741513.0}, {"date": "2017-03-29", "close": 17.26, "volume": 5477391.0}, {"date": "2017-03-30", "close": 17.65, "volume": 10806000.0}, {"date": "2017-03-31", "close": 17.88, "volume": 19240500.0}, {"date": "2017-04-03", "close": 17.59, "volume": 10538320.0}, {"date": "2017-04-04", "close": 17.72, "volume": 6781161.0}, {"date": "2017-04-05", "close": 17.69, "volume": 10309510.0}, {"date": "2017-04-06", "close": 17.56, "volume": 8367840.0}, {"date": "2017-04-07", "close": 17.37, "volume": 13464900.0}, {"date": "2017-04-10", "close": 17.36, "volume": 6694126.0}, {"date": "2017-04-11", "close": 17.54, "volume": 14400670.0}, {"date": "2017-04-12", "close": 18.02, "volume": 19363860.0}, {"date": "2017-04-13", "close": 18.2, "volume": 12701560.0}, {"date": "2017-04-17", "close": 18.2, "volume": 8213848.0}, {"date": "2017-04-18", "close": 18.22, "volume": 10177080.0}, {"date": "2017-04-19", "close": 18.38, "volume": 12351830.0}, {"date": "2017-04-20", "close": 18.52, "volume": 6786300.0}, {"date": "2017-04-21", "close": 18.29, "volume": 9952925.0}, {"date": "2017-04-24", "close": 18.54, "volume": 7925800.0}, {"date": "2017-04-25", "close": 18.61, "volume": 10405980.0}, {"date": "2017-04-26", "close": 18.63, "volume": 7950252.0}, {"date": "2017-04-27", "close": 18.77, "volume": 9193686.0}, {"date": "2017-04-28", "close": 18.82, "volume": 7956877.0}, {"date": "2017-05-01", "close": 18.93, "volume": 7958624.0}, {"date": "2017-05-02", "close": 18.9, "volume": 10921540.0}, {"date": "2017-05-03", "close": 18.81, "volume": 6996238.0}, {"date": "2017-05-04", "close": 18.79, "volume": 7204792.0}, {"date": "2017-05-05", "close": 18.91, "volume": 11897940.0}, {"date": "2017-05-08", "close": 19.31, "volume": 10053250.0}, {"date": "2017-05-09", "close": 19.24, "volume": 6673607.0}, {"date": "2017-05-10", "close": 19.36, "volume": 7252134.0}, {"date": "2017-05-11", "close": 19.26, "volume": 8232899.0}, {"date": "2017-05-12", "close": 19.3, "volume": 6417197.0}, {"date": "2017-05-15", "close": 19.36, "volume": 7123835.0}, {"date": "2017-05-16", "close": 19.47, "volume": 7350370.0}, {"date": "2017-05-17", "close": 18.96, "volume": 11079540.0}, {"date": "2017-05-18", "close": 18.78, "volume": 14280720.0}, {"date": "2017-05-19", "close": 19.0, "volume": 8033109.0}, {"date": "2017-05-22", "close": 19.11, "volume": 9759218.0}, {"date": "2017-05-23", "close": 18.96, "volume": 7812216.0}, {"date": "2017-05-24", "close": 19.01, "volume": 13324760.0}, {"date": "2017-05-25", "close": 18.37, "volume": 21252680.0}, {"date": "2017-05-26", "close": 18.47, "volume": 14520790.0}, {"date": "2017-05-30", "close": 18.94, "volume": 16423410.0}, {"date": "2017-05-31", "close": 18.76, "volume": 12264350.0}, {"date": "2017-06-01", "close": 18.95, "volume": 8339219.0}, {"date": "2017-06-02", "close": 18.98, "volume": 9262101.0}, {"date": "2017-06-05", "close": 18.8, "volume": 8273593.0}, {"date": "2017-06-06", "close": 18.26, "volume": 17627820.0}, {"date": "2017-06-07", "close": 18.24, "volume": 12448830.0}, {"date": "2017-06-08", "close": 18.28, "volume": 12238500.0}, {"date": "2017-06-09", "close": 17.8, "volume": 16224660.0}, {"date": "2017-06-12", "close": 17.76, "volume": 12527270.0}, {"date": "2017-06-13", "close": 17.74, "volume": 9036409.0}, {"date": "2017-06-14", "close": 17.4, "volume": 8739997.0}, {"date": "2017-06-15", "close": 17.27, "volume": 8700612.0}, {"date": "2017-06-16", "close": 17.35, "volume": 14634830.0}, {"date": "2017-06-19", "close": 17.69, "volume": 10304330.0}, {"date": "2017-06-20", "close": 17.83, "volume": 16282790.0}, {"date": "2017-06-21", "close": 17.71, "volume": 14704840.0}, {"date": "2017-06-22", "close": 17.71, "volume": 11064580.0}, {"date": "2017-06-23", "close": 17.8, "volume": 14051540.0}, {"date": "2017-06-26", "close": 18.16, "volume": 14173740.0}, {"date": "2017-06-27", "close": 17.77, "volume": 8303890.0}, {"date": "2017-06-28", "close": 18.03, "volume": 6154108.0}, {"date": "2017-06-29", "close": 17.57, "volume": 9017452.0}, {"date": "2017-06-30", "close": 17.48, "volume": 8935331.0}, {"date": "2017-07-03", "close": 17.56, "volume": 4312603.0}, {"date": "2017-07-05", "close": 17.65, "volume": 13992230.0}, {"date": "2017-07-06", "close": 17.19, "volume": 11784060.0}, {"date": "2017-07-07", "close": 17.35, "volume": 8091259.0}, {"date": "2017-07-10", "close": 17.87, "volume": 9802972.0}, {"date": "2017-07-11", "close": 17.94, "volume": 12040480.0}, {"date": "2017-07-12", "close": 18.04, "volume": 10145740.0}, {"date": "2017-07-13", "close": 18.08, "volume": 9397027.0}, {"date": "2017-07-14", "close": 18.42, "volume": 8174708.0}, {"date": "2017-07-17", "close": 18.47, "volume": 9070701.0}, {"date": "2017-07-18", "close": 18.39, "volume": 5425086.0}, {"date": "2017-07-19", "close": 18.7, "volume": 10808130.0}, {"date": "2017-07-20", "close": 18.94, "volume": 11086120.0}, {"date": "2017-07-21", "close": 19.15, "volume": 9235717.0}, {"date": "2017-07-24", "close": 19.24, "volume": 8144841.0}, {"date": "2017-07-25", "close": 19.41, "volume": 9262148.0}, {"date": "2017-07-26", "close": 19.26, "volume": 8027772.0}, {"date": "2017-07-27", "close": 19.21, "volume": 14731890.0}, {"date": "2017-07-28", "close": 19.17, "volume": 5898307.0}, {"date": "2017-07-31", "close": 19.1, "volume": 12771590.0}, {"date": "2017-08-01", "close": 19.14, "volume": 6481383.0}, {"date": "2017-08-02", "close": 19.1, "volume": 10779770.0}, {"date": "2017-08-03", "close": 19.36, "volume": 14994470.0}, {"date": "2017-08-04", "close": 19.37, "volume": 9123018.0}, {"date": "2017-08-07", "close": 19.32, "volume": 9191766.0}, {"date": "2017-08-08", "close": 19.32, "volume": 11558230.0}, {"date": "2017-08-09", "close": 19.32, "volume": 7843810.0}, {"date": "2017-08-10", "close": 18.9, "volume": 13284580.0}, {"date": "2017-08-11", "close": 18.9, "volume": 6609939.0}, {"date": "2017-08-14", "close": 19.1, "volume": 7615726.0}, {"date": "2017-08-15", "close": 19.04, "volume": 9245951.0}, {"date": "2017-08-16", "close": 18.97, "volume": 9583136.0}, {"date": "2017-08-17", "close": 18.64, "volume": 9162204.0}, {"date": "2017-08-18", "close": 18.51, "volume": 11686870.0}, {"date": "2017-08-21", "close": 18.57, "volume": 6914394.0}, {"date": "2017-08-22", "close": 19.02, "volume": 8431320.0}, {"date": "2017-08-23", "close": 18.86, "volume": 9640286.0}, {"date": "2017-08-24", "close": 19.41, "volume": 27357470.0}, {"date": "2017-08-25", "close": 19.31, "volume": 13461470.0}, {"date": "2017-08-28", "close": 19.18, "volume": 13043600.0}, {"date": "2017-08-29", "close": 19.21, "volume": 9552919.0}, {"date": "2017-08-30", "close": 19.17, "volume": 7959681.0}, {"date": "2017-08-31", "close": 19.08, "volume": 10435390.0}, {"date": "2017-09-01", "close": 19.36, "volume": 7550930.0}, {"date": "2017-09-05", "close": 19.24, "volume": 12217320.0}, {"date": "2017-09-06", "close": 19.37, "volume": 11645070.0}, {"date": "2017-09-07", "close": 19.28, "volume": 5716398.0}, {"date": "2017-09-08", "close": 19.12, "volume": 6496651.0}, {"date": "2017-09-11", "close": 19.32, "volume": 7335323.0}, {"date": "2017-09-12", "close": 19.48, "volume": 7433752.0}, {"date": "2017-09-13", "close": 19.28, "volume": 7964967.0}, {"date": "2017-09-14", "close": 19.46, "volume": 9665604.0}, {"date": "2017-09-15", "close": 19.47, "volume": 12790690.0}, {"date": "2017-09-18", "close": 19.59, "volume": 6414807.0}, {"date": "2017-09-19", "close": 19.49, "volume": 5527704.0}, {"date": "2017-09-20", "close": 19.6, "volume": 7007734.0}, {"date": "2017-09-21", "close": 19.77, "volume": 7538371.0}, {"date": "2017-09-22", "close": 19.94, "volume": 6778176.0}, {"date": "2017-09-25", "close": 19.85, "volume": 9309816.0}, {"date": "2017-09-26", "close": 19.88, "volume": 16561280.0}, {"date": "2017-09-27", "close": 19.87, "volume": 10949820.0}, {"date": "2017-09-28", "close": 19.97, "volume": 8095156.0}, {"date": "2017-09-29", "close": 19.96, "volume": 6685961.0}, {"date": "2017-10-02", "close": 20.12, "volume": 8307007.0}, {"date": "2017-10-03", "close": 20.09, "volume": 6592771.0}, {"date": "2017-10-04", "close": 20.26, "volume": 7002391.0}, {"date": "2017-10-05", "close": 20.35, "volume": 11265290.0}, {"date": "2017-10-06", "close": 20.58, "volume": 10614210.0}, {"date": "2017-10-09", "close": 20.57, "volume": 5582663.0}, {"date": "2017-10-10", "close": 20.57, "volume": 6661761.0}, {"date": "2017-10-11", "close": 20.41, "volume": 8351126.0}, {"date": "2017-10-12", "close": 20.4, "volume": 9141247.0}, {"date": "2017-10-13", "close": 21.71, "volume": 26966160.0}, {"date": "2017-10-16", "close": 21.79, "volume": 9644965.0}, {"date": "2017-10-17", "close": 21.55, "volume": 7136965.0}, {"date": "2017-10-18", "close": 21.72, "volume": 7604349.0}, {"date": "2017-10-19", "close": 21.96, "volume": 10247750.0}, {"date": "2017-10-20", "close": 22.02, "volume": 8621009.0}, {"date": "2017-10-23", "close": 22.12, "volume": 8678333.0}, {"date": "2017-10-24", "close": 21.95, "volume": 8191934.0}, {"date": "2017-10-25", "close": 21.67, "volume": 12231740.0}, {"date": "2017-10-26", "close": 21.52, "volume": 17010040.0}, {"date": "2017-10-27", "close": 21.5, "volume": 20420300.0}, {"date": "2017-10-30", "close": 21.39, "volume": 7459770.0}, {"date": "2017-10-31", "close": 21.55, "volume": 9732527.0}, {"date": "2017-11-01", "close": 21.47, "volume": 8813665.0}, {"date": "2017-11-02", "close": 21.44, "volume": 14764940.0}, {"date": "2017-11-03", "close": 21.47, "volume": 7709812.0}, {"date": "2017-11-06", "close": 21.44, "volume": 13309480.0}, {"date": "2017-11-07", "close": 21.38, "volume": 6245536.0}, {"date": "2017-11-08", "close": 21.42, "volume": 6061868.0}, {"date": "2017-11-09", "close": 21.34, "volume": 5844795.0}, {"date": "2017-11-10", "close": 21.23, "volume": 6276650.0}, {"date": "2017-11-13", "close": 21.17, "volume": 4921683.0}, {"date": "2017-11-14", "close": 21.36, "volume": 11626560.0}, {"date": "2017-11-15", "close": 21.36, "volume": 12639980.0}, {"date": "2017-11-16", "close": 21.57, "volume": 9358031.0}, {"date": "2017-11-17", "close": 21.75, "volume": 10638220.0}, {"date": "2017-11-20", "close": 22.12, "volume": 11846820.0}, {"date": "2017-11-21", "close": 22.46, "volume": 17199160.0}, {"date": "2017-11-22", "close": 21.34, "volume": 28413960.0}, {"date": "2017-11-24", "close": 21.24, "volume": 9657949.0}, {"date": "2017-11-27", "close": 21.25, "volume": 15249120.0}, {"date": "2017-11-28", "close": 21.66, "volume": 10376730.0}, {"date": "2017-11-29", "close": 21.43, "volume": 12097260.0}, {"date": "2017-11-30", "close": 21.45, "volume": 13764760.0}, {"date": "2017-12-01", "close": 21.41, "volume": 9909906.0}, {"date": "2017-12-04", "close": 21.08, "volume": 12975550.0}, {"date": "2017-12-05", "close": 21.07, "volume": 9209142.0}, {"date": "2017-12-06", "close": 21.02, "volume": 10032070.0}, {"date": "2017-12-07", "close": 20.97, "volume": 8450868.0}, {"date": "2017-12-08", "close": 21.07, "volume": 13517470.0}, {"date": "2017-12-11", "close": 21.3, "volume": 7730474.0}, {"date": "2017-12-12", "close": 20.98, "volume": 7174807.0}, {"date": "2017-12-13", "close": 20.85, "volume": 9156635.0}, {"date": "2017-12-14", "close": 20.74, "volume": 8160985.0}, {"date": "2017-12-15", "close": 20.92, "volume": 19022910.0}, {"date": "2017-12-18", "close": 21.29, "volume": 12155500.0}, {"date": "2017-12-19", "close": 21.42, "volume": 9773064.0}, {"date": "2017-12-20", "close": 21.46, "volume": 7347348.0}, {"date": "2017-12-21", "close": 21.25, "volume": 8742419.0}, {"date": "2017-12-22", "close": 21.26, "volume": 4001370.0}, {"date": "2017-12-26", "close": 21.23, "volume": 3012012.0}, {"date": "2017-12-27", "close": 21.27, "volume": 7605329.0}, {"date": "2017-12-28", "close": 21.15, "volume": 5214119.0}, {"date": "2017-12-29", "close": 21.01, "volume": 5204230.0}, {"date": "2018-01-02", "close": 21.32, "volume": 6457311.0}, {"date": "2018-01-03", "close": 21.37, "volume": 5957571.0}, {"date": "2018-01-04", "close": 21.53, "volume": 7653851.0}, {"date": "2018-01-05", "close": 21.75, "volume": 6750728.0}, {"date": "2018-01-08", "close": 21.84, "volume": 5769548.0}, {"date": "2018-01-09", "close": 21.81, "volume": 7859362.0}, {"date": "2018-01-10", "close": 22.05, "volume": 8443302.0}, {"date": "2018-01-11", "close": 22.41, "volume": 8356376.0}, {"date": "2018-01-12", "close": 22.92, "volume": 8821758.0}, {"date": "2018-01-16", "close": 22.88, "volume": 9311591.0}, {"date": "2018-01-17", "close": 23.46, "volume": 11151350.0}, {"date": "2018-01-18", "close": 23.29, "volume": 12277250.0}, {"date": "2018-01-19", "close": 23.7, "volume": 11457870.0}, {"date": "2018-01-22", "close": 23.85, "volume": 9150770.0}, {"date": "2018-01-23", "close": 23.81, "volume": 7512658.0}, {"date": "2018-01-24", "close": 23.66, "volume": 6726341.0}, {"date": "2018-01-25", "close": 23.32, "volume": 7273212.0}, {"date": "2018-01-26", "close": 23.91, "volume": 8113265.0}, {"date": "2018-01-29", "close": 23.81, "volume": 7024217.0}, {"date": "2018-01-30", "close": 23.44, "volume": 7945874.0}, {"date": "2018-01-31", "close": 23.32, "volume": 13704180.0}, {"date": "2018-02-01", "close": 23.3, "volume": 7317403.0}, {"date": "2018-02-02", "close": 22.48, "volume": 9068637.0}, {"date": "2018-02-05", "close": 21.29, "volume": 13213330.0}, {"date": "2018-02-06", "close": 21.43, "volume": 20268750.0}, {"date": "2018-02-07", "close": 21.21, "volume": 11809120.0}, {"date": "2018-02-08", "close": 19.92, "volume": 16609620.0}, {"date": "2018-02-09", "close": 20.11, "volume": 13194480.0}, {"date": "2018-02-12", "close": 20.41, "volume": 12507870.0}, {"date": "2018-02-13", "close": 20.58, "volume": 11648740.0}, {"date": "2018-02-14", "close": 21.29, "volume": 12127080.0}, {"date": "2018-02-15", "close": 21.45, "volume": 7902956.0}, {"date": "2018-02-16", "close": 21.4, "volume": 6065878.0}, {"date": "2018-02-20", "close": 21.39, "volume": 8085411.0}, {"date": "2018-02-21", "close": 21.17, "volume": 7459342.0}, {"date": "2018-02-22", "close": 21.39, "volume": 10678480.0}, {"date": "2018-02-23", "close": 22.13, "volume": 22296180.0}, {"date": "2018-02-26", "close": 23.46, "volume": 21391200.0}, {"date": "2018-02-27", "close": 23.52, "volume": 15067190.0}, {"date": "2018-02-28", "close": 23.39, "volume": 13307170.0}, {"date": "2018-03-01", "close": 23.35, "volume": 12040340.0}, {"date": "2018-03-02", "close": 23.57, "volume": 10112260.0}, {"date": "2018-03-05", "close": 23.69, "volume": 9921068.0}, {"date": "2018-03-06", "close": 23.95, "volume": 9872343.0}, {"date": "2018-03-07", "close": 24.04, "volume": 8420580.0}, {"date": "2018-03-08", "close": 23.95, "volume": 6921534.0}, {"date": "2018-03-09", "close": 24.65, "volume": 12892580.0}, {"date": "2018-03-12", "close": 23.83, "volume": 19625400.0}, {"date": "2018-03-13", "close": 23.62, "volume": 16939900.0}, {"date": "2018-03-14", "close": 23.48, "volume": 9303775.0}, {"date": "2018-03-15", "close": 23.48, "volume": 10310570.0}, {"date": "2018-03-16", "close": 23.51, "volume": 20052700.0}, {"date": "2018-03-19", "close": 23.2, "volume": 8149977.0}, {"date": "2018-03-20", "close": 23.28, "volume": 8402546.0}, {"date": "2018-03-21", "close": 23.28, "volume": 6337545.0}, {"date": "2018-03-22", "close": 22.47, "volume": 13115060.0}, {"date": "2018-03-23", "close": 21.85, "volume": 16681520.0}, {"date": "2018-03-26", "close": 22.2, "volume": 9435925.0}, {"date": "2018-03-27", "close": 21.77, "volume": 14986230.0}, {"date": "2018-03-28", "close": 21.69, "volume": 13274730.0}, {"date": "2018-03-29", "close": 21.92, "volume": 8427009.0}, {"date": "2018-04-02", "close": 21.14, "volume": 10060240.0}, {"date": "2018-04-03", "close": 21.32, "volume": 8117078.0}, {"date": "2018-04-04", "close": 21.54, "volume": 8208383.0}, {"date": "2018-04-05", "close": 21.55, "volume": 7166001.0}, {"date": "2018-04-06", "close": 20.78, "volume": 10534800.0}, {"date": "2018-04-09", "close": 20.89, "volume": 8208428.0}, {"date": "2018-04-10", "close": 21.75, "volume": 11755010.0}, {"date": "2018-04-11", "close": 21.59, "volume": 9735965.0}, {"date": "2018-04-12", "close": 21.94, "volume": 7867235.0}, {"date": "2018-04-13", "close": 21.77, "volume": 4687928.0}, {"date": "2018-04-16", "close": 21.85, "volume": 8242387.0}, {"date": "2018-04-17", "close": 22.05, "volume": 5329620.0}, {"date": "2018-04-18", "close": 22.03, "volume": 7954767.0}, {"date": "2018-04-19", "close": 21.66, "volume": 6802009.0}, {"date": "2018-04-20", "close": 21.53, "volume": 7424777.0}, {"date": "2018-04-23", "close": 21.38, "volume": 6374502.0}, {"date": "2018-04-24", "close": 21.2, "volume": 7311816.0}, {"date": "2018-04-25", "close": 21.31, "volume": 6893657.0}, {"date": "2018-04-26", "close": 21.48, "volume": 5610561.0}, {"date": "2018-04-27", "close": 21.61, "volume": 7237469.0}, {"date": "2018-04-30", "close": 21.49, "volume": 7536560.0}, {"date": "2018-05-01", "close": 21.82, "volume": 8273474.0}, {"date": "2018-05-02", "close": 21.55, "volume": 8111057.0}, {"date": "2018-05-03", "close": 21.32, "volume": 5930744.0}, {"date": "2018-05-04", "close": 21.68, "volume": 6545097.0}, {"date": "2018-05-07", "close": 21.79, "volume": 6845795.0}, {"date": "2018-05-08", "close": 21.96, "volume": 6372616.0}, {"date": "2018-05-09", "close": 22.58, "volume": 6277774.0}, {"date": "2018-05-10", "close": 22.75, "volume": 4943188.0}, {"date": "2018-05-11", "close": 22.71, "volume": 5544361.0}, {"date": "2018-05-14", "close": 22.57, "volume": 7444074.0}, {"date": "2018-05-15", "close": 22.04, "volume": 8544759.0}, {"date": "2018-05-16", "close": 22.23, "volume": 6004856.0}, {"date": "2018-05-17", "close": 22.3, "volume": 7262130.0}, {"date": "2018-05-18", "close": 22.14, "volume": 6267683.0}, {"date": "2018-05-21", "close": 22.09, "volume": 6338774.0}, {"date": "2018-05-22", "close": 22.07, "volume": 8676347.0}, {"date": "2018-05-23", "close": 21.9, "volume": 9844324.0}, {"date": "2018-05-24", "close": 21.92, "volume": 8252349.0}, {"date": "2018-05-25", "close": 21.91, "volume": 7732587.0}, {"date": "2018-05-29", "close": 21.3, "volume": 13517870.0}, {"date": "2018-05-30", "close": 22.16, "volume": 18164700.0}, {"date": "2018-05-31", "close": 22.03, "volume": 15182260.0}, {"date": "2018-06-01", "close": 22.68, "volume": 9206379.0}, {"date": "2018-06-04", "close": 22.74, "volume": 8173537.0}, {"date": "2018-06-05", "close": 23.42, "volume": 14277850.0}, {"date": "2018-06-06", "close": 23.51, "volume": 10128920.0}, {"date": "2018-06-07", "close": 23.55, "volume": 9292330.0}, {"date": "2018-06-08", "close": 23.71, "volume": 6778731.0}, {"date": "2018-06-11", "close": 24.01, "volume": 9133542.0}, {"date": "2018-06-12", "close": 23.62, "volume": 5975106.0}, {"date": "2018-06-13", "close": 23.54, "volume": 7214524.0}, {"date": "2018-06-14", "close": 23.8, "volume": 7838818.0}, {"date": "2018-06-15", "close": 23.59, "volume": 12881150.0}, {"date": "2018-06-18", "close": 23.65, "volume": 5550673.0}, {"date": "2018-06-19", "close": 23.52, "volume": 8761961.0}, {"date": "2018-06-20", "close": 23.3, "volume": 6810039.0}, {"date": "2018-06-21", "close": 23.5, "volume": 8511946.0}, {"date": "2018-06-22", "close": 23.8, "volume": 14974230.0}, {"date": "2018-06-25", "close": 23.09, "volume": 8636585.0}, {"date": "2018-06-26", "close": 23.05, "volume": 6863170.0}, {"date": "2018-06-27", "close": 22.81, "volume": 7358859.0}, {"date": "2018-06-28", "close": 22.67, "volume": 9785060.0}, {"date": "2018-06-29", "close": 22.69, "volume": 6984923.0}, {"date": "2018-07-02", "close": 22.86, "volume": 5673782.0}, {"date": "2018-07-03", "close": 22.59, "volume": 3619220.0}, {"date": "2018-07-05", "close": 22.75, "volume": 7094159.0}, {"date": "2018-07-06", "close": 23.01, "volume": 5375077.0}, {"date": "2018-07-09", "close": 23.37, "volume": 7045781.0}, {"date": "2018-07-10", "close": 23.87, "volume": 10459850.0}, {"date": "2018-07-11", "close": 23.06, "volume": 6829600.0}, {"date": "2018-07-12", "close": 23.53, "volume": 6345392.0}, {"date": "2018-07-13", "close": 23.71, "volume": 5150172.0}, {"date": "2018-07-16", "close": 23.57, "volume": 3787606.0}, {"date": "2018-07-17", "close": 23.59, "volume": 4092920.0}, {"date": "2018-07-18", "close": 23.53, "volume": 6467387.0}, {"date": "2018-07-19", "close": 23.19, "volume": 6056028.0}, {"date": "2018-07-20", "close": 22.94, "volume": 6919014.0}, {"date": "2018-07-23", "close": 23.04, "volume": 5583921.0}, {"date": "2018-07-24", "close": 22.99, "volume": 6984934.0}, {"date": "2018-07-25", "close": 23.29, "volume": 5853811.0}, {"date": "2018-07-26", "close": 23.45, "volume": 6385135.0}, {"date": "2018-07-27", "close": 23.23, "volume": 4729662.0}, {"date": "2018-07-30", "close": 23.1, "volume": 4266311.0}, {"date": "2018-07-31", "close": 23.08, "volume": 6092636.0}, {"date": "2018-08-01", "close": 23.01, "volume": 4343621.0}, {"date": "2018-08-02", "close": 23.21, "volume": 5065257.0}, {"date": "2018-08-03", "close": 23.34, "volume": 5091822.0}, {"date": "2018-08-06", "close": 23.74, "volume": 5649697.0}, {"date": "2018-08-07", "close": 23.99, "volume": 6100609.0}, {"date": "2018-08-08", "close": 24.14, "volume": 5567751.0}, {"date": "2018-08-09", "close": 24.08, "volume": 4836988.0}, {"date": "2018-08-10", "close": 23.99, "volume": 5332568.0}, {"date": "2018-08-13", "close": 23.8, "volume": 4631451.0}, {"date": "2018-08-14", "close": 24.15, "volume": 5071413.0}, {"date": "2018-08-15", "close": 24.03, "volume": 6087057.0}, {"date": "2018-08-16", "close": 24.14, "volume": 6122856.0}, {"date": "2018-08-17", "close": 24.54, "volume": 7472742.0}, {"date": "2018-08-20", "close": 24.54, "volume": 6085094.0}, {"date": "2018-08-21", "close": 24.49, "volume": 8165839.0}, {"date": "2018-08-22", "close": 24.49, "volume": 5268676.0}, {"date": "2018-08-23", "close": 24.63, "volume": 8126960.0}, {"date": "2018-08-24", "close": 24.15, "volume": 12856750.0}, {"date": "2018-08-27", "close": 24.33, "volume": 6599966.0}, {"date": "2018-08-28", "close": 24.49, "volume": 5619074.0}, {"date": "2018-08-29", "close": 25.08, "volume": 11216030.0}, {"date": "2018-08-30", "close": 24.73, "volume": 9576616.0}, {"date": "2018-08-31", "close": 24.65, "volume": 8939185.0}, {"date": "2018-09-04", "close": 24.81, "volume": 8906440.0}, {"date": "2018-09-05", "close": 24.68, "volume": 12745990.0}, {"date": "2018-09-06", "close": 24.68, "volume": 7686511.0}, {"date": "2018-09-07", "close": 24.71, "volume": 14398320.0}, {"date": "2018-09-10", "close": 24.65, "volume": 11585740.0}, {"date": "2018-09-11", "close": 24.68, "volume": 13718320.0}, {"date": "2018-09-12", "close": 24.6, "volume": 6950552.0}, {"date": "2018-09-13", "close": 25.01, "volume": 6788177.0}, {"date": "2018-09-14", "close": 25.04, "volume": 5459770.0}, {"date": "2018-09-17", "close": 25.01, "volume": 5937376.0}, {"date": "2018-09-18", "close": 25.16, "volume": 7597413.0}, {"date": "2018-09-19", "close": 25.26, "volume": 7133728.0}, {"date": "2018-09-20", "close": 25.69, "volume": 10136190.0}, {"date": "2018-09-21", "close": 25.83, "volume": 21863720.0}, {"date": "2018-09-24", "close": 25.87, "volume": 9643542.0}, {"date": "2018-09-25", "close": 25.56, "volume": 6153616.0}, {"date": "2018-09-26", "close": 25.97, "volume": 9953807.0}, {"date": "2018-09-27", "close": 25.63, "volume": 7926342.0}, {"date": "2018-09-28", "close": 25.77, "volume": 9171549.0}, {"date": "2018-10-01", "close": 25.6, "volume": 8571746.0}, {"date": "2018-10-02", "close": 26.08, "volume": 13566100.0}, {"date": "2018-10-03", "close": 26.06, "volume": 8509617.0}, {"date": "2018-10-04", "close": 26.42, "volume": 12953120.0}, {"date": "2018-10-05", "close": 25.34, "volume": 15682410.0}, {"date": "2018-10-08", "close": 25.01, "volume": 11115160.0}, {"date": "2018-10-09", "close": 24.97, "volume": 9625470.0}, {"date": "2018-10-10", "close": 24.26, "volume": 13746290.0}, {"date": "2018-10-11", "close": 23.01, "volume": 17985770.0}, {"date": "2018-10-12", "close": 23.67, "volume": 11813870.0}, {"date": "2018-10-15", "close": 23.56, "volume": 8192684.0}, {"date": "2018-10-16", "close": 23.96, "volume": 7373891.0}, {"date": "2018-10-17", "close": 23.87, "volume": 7223488.0}, {"date": "2018-10-18", "close": 23.77, "volume": 7180092.0}, {"date": "2018-10-19", "close": 23.84, "volume": 11614660.0}, {"date": "2018-10-22", "close": 24.11, "volume": 10353910.0}, {"date": "2018-10-23", "close": 23.94, "volume": 9435773.0}, {"date": "2018-10-24", "close": 23.06, "volume": 11398320.0}, {"date": "2018-10-25", "close": 23.79, "volume": 11192730.0}, {"date": "2018-10-26", "close": 23.13, "volume": 12369240.0}, {"date": "2018-10-29", "close": 23.02, "volume": 9795991.0}, {"date": "2018-10-30", "close": 23.67, "volume": 9440775.0}, {"date": "2018-10-31", "close": 24.14, "volume": 9952985.0}, {"date": "2018-11-01", "close": 24.49, "volume": 7091954.0}, {"date": "2018-11-02", "close": 24.63, "volume": 11792210.0}, {"date": "2018-11-05", "close": 24.64, "volume": 6998545.0}, {"date": "2018-11-06", "close": 24.88, "volume": 6444504.0}, {"date": "2018-11-07", "close": 25.47, "volume": 8064153.0}, {"date": "2018-11-08", "close": 25.5, "volume": 7545730.0}, {"date": "2018-11-09", "close": 25.0, "volume": 7046588.0}, {"date": "2018-11-12", "close": 23.99, "volume": 7718365.0}, {"date": "2018-11-13", "close": 23.95, "volume": 7814508.0}, {"date": "2018-11-14", "close": 23.73, "volume": 9949448.0}, {"date": "2018-11-15", "close": 24.17, "volume": 10564020.0}, {"date": "2018-11-16", "close": 24.16, "volume": 8571827.0}, {"date": "2018-11-19", "close": 23.55, "volume": 9902331.0}, {"date": "2018-11-20", "close": 22.61, "volume": 10703630.0}, {"date": "2018-11-21", "close": 22.66, "volume": 8216912.0}, {"date": "2018-11-23", "close": 22.51, "volume": 3909040.0}, {"date": "2018-11-26", "close": 22.81, "volume": 10111040.0}, {"date": "2018-11-27", "close": 22.73, "volume": 10173910.0}, {"date": "2018-11-28", "close": 23.43, "volume": 8856861.0}, {"date": "2018-11-29", "close": 22.86, "volume": 17130370.0}, {"date": "2018-11-30", "close": 23.0, "volume": 19151520.0}, {"date": "2018-12-03", "close": 23.95, "volume": 12375840.0}, {"date": "2018-12-04", "close": 23.24, "volume": 14903230.0}, {"date": "2018-12-06", "close": 24.02, "volume": 19811630.0}, {"date": "2018-12-07", "close": 22.93, "volume": 17391130.0}, {"date": "2018-12-10", "close": 22.93, "volume": 13111350.0}, {"date": "2018-12-11", "close": 22.55, "volume": 13026960.0}, {"date": "2018-12-12", "close": 22.55, "volume": 10200230.0}, {"date": "2018-12-13", "close": 22.29, "volume": 10434910.0}, {"date": "2018-12-14", "close": 22.01, "volume": 11959490.0}, {"date": "2018-12-17", "close": 21.42, "volume": 11680620.0}, {"date": "2018-12-18", "close": 21.41, "volume": 11828040.0}, {"date": "2018-12-19", "close": 20.55, "volume": 18163170.0}, {"date": "2018-12-20", "close": 20.07, "volume": 16051130.0}, {"date": "2018-12-21", "close": 19.65, "volume": 20933570.0}, {"date": "2018-12-24", "close": 19.38, "volume": 6326318.0}, {"date": "2018-12-26", "close": 20.33, "volume": 14086260.0}, {"date": "2018-12-27", "close": 20.38, "volume": 11824990.0}, {"date": "2018-12-28", "close": 20.34, "volume": 9626548.0}, {"date": "2018-12-31", "close": 20.46, "volume": 8510336.0}, {"date": "2019-01-02", "close": 20.63, "volume": 9435394.0}, {"date": "2019-01-03", "close": 19.93, "volume": 13305020.0}, {"date": "2019-01-04", "close": 20.72, "volume": 9146261.0}, {"date": "2019-01-07", "close": 20.95, "volume": 8119260.0}, {"date": "2019-01-08", "close": 21.21, "volume": 6353235.0}, {"date": "2019-01-09", "close": 21.21, "volume": 7953969.0}, {"date": "2019-01-10", "close": 21.47, "volume": 7957866.0}, {"date": "2019-01-11", "close": 21.17, "volume": 12524900.0}, {"date": "2019-01-14", "close": 20.79, "volume": 9575239.0}, {"date": "2019-01-15", "close": 21.01, "volume": 8838795.0}, {"date": "2019-01-16", "close": 21.05, "volume": 8612965.0}, {"date": "2019-01-17", "close": 21.23, "volume": 11193870.0}, {"date": "2019-01-18", "close": 21.75, "volume": 10827060.0}, {"date": "2019-01-22", "close": 21.32, "volume": 15237140.0}, {"date": "2019-01-23", "close": 21.44, "volume": 10037020.0}, {"date": "2019-01-24", "close": 21.77, "volume": 5595160.0}, {"date": "2019-01-25", "close": 22.1, "volume": 7290599.0}, {"date": "2019-01-28", "close": 21.98, "volume": 5959888.0}, {"date": "2019-01-29", "close": 21.88, "volume": 6807727.0}, {"date": "2019-01-30", "close": 22.2, "volume": 7162453.0}, {"date": "2019-01-31", "close": 22.03, "volume": 11199200.0}, {"date": "2019-02-01", "close": 22.26, "volume": 7944125.0}, {"date": "2019-02-04", "close": 22.55, "volume": 6468649.0}, {"date": "2019-02-05", "close": 22.8, "volume": 5987133.0}, {"date": "2019-02-06", "close": 23.07, "volume": 5832632.0}, {"date": "2019-02-07", "close": 22.86, "volume": 7607685.0}, {"date": "2019-02-08", "close": 22.92, "volume": 5975413.0}, {"date": "2019-02-11", "close": 22.86, "volume": 6626045.0}, {"date": "2019-02-12", "close": 23.35, "volume": 6248788.0}, {"date": "2019-02-13", "close": 23.32, "volume": 9811172.0}, {"date": "2019-02-14", "close": 23.23, "volume": 6843727.0}, {"date": "2019-02-15", "close": 23.28, "volume": 10865520.0}, {"date": "2019-02-19", "close": 23.25, "volume": 7177139.0}, {"date": "2019-02-20", "close": 23.38, "volume": 6341808.0}, {"date": "2019-02-21", "close": 23.39, "volume": 9500179.0}, {"date": "2019-02-22", "close": 23.74, "volume": 6729647.0}, {"date": "2019-02-25", "close": 23.91, "volume": 12772300.0}, {"date": "2019-02-26", "close": 23.9, "volume": 9341232.0}, {"date": "2019-02-27", "close": 23.85, "volume": 10757530.0}, {"date": "2019-02-28", "close": 19.73, "volume": 53495280.0}, {"date": "2019-03-01", "close": 19.6, "volume": 29415810.0}, {"date": "2019-03-04", "close": 19.53, "volume": 19446830.0}, {"date": "2019-03-05", "close": 19.36, "volume": 15524560.0}, {"date": "2019-03-06", "close": 19.08, "volume": 14410300.0}, {"date": "2019-03-07", "close": 18.82, "volume": 14276190.0}, {"date": "2019-03-08", "close": 18.74, "volume": 10238300.0}, {"date": "2019-03-11", "close": 19.04, "volume": 11834370.0}, {"date": "2019-03-12", "close": 19.06, "volume": 19010170.0}, {"date": "2019-03-13", "close": 19.61, "volume": 25227510.0}, {"date": "2019-03-14", "close": 19.64, "volume": 18526830.0}, {"date": "2019-03-15", "close": 19.94, "volume": 22556220.0}, {"date": "2019-03-18", "close": 19.95, "volume": 13231760.0}, {"date": "2019-03-19", "close": 20.0, "volume": 12975270.0}, {"date": "2019-03-20", "close": 19.99, "volume": 11558430.0}, {"date": "2019-03-21", "close": 20.22, "volume": 11842760.0}, {"date": "2019-03-22", "close": 19.34, "volume": 15556580.0}, {"date": "2019-03-25", "close": 18.97, "volume": 15881680.0}, {"date": "2019-03-26", "close": 19.13, "volume": 10991480.0}, {"date": "2019-03-27", "close": 18.93, "volume": 13525820.0}, {"date": "2019-03-28", "close": 19.0, "volume": 15678440.0}, {"date": "2019-03-29", "close": 19.43, "volume": 12158830.0}, {"date": "2019-04-01", "close": 20.05, "volume": 13754270.0}, {"date": "2019-04-02", "close": 19.72, "volume": 16592750.0}, {"date": "2019-04-03", "close": 19.75, "volume": 14054170.0}, {"date": "2019-04-04", "close": 19.76, "volume": 9353997.0}, {"date": "2019-04-05", "close": 19.79, "volume": 6295233.0}, {"date": "2019-04-08", "close": 19.94, "volume": 7296048.0}, {"date": "2019-04-09", "close": 19.59, "volume": 12538400.0}, {"date": "2019-04-10", "close": 19.97, "volume": 12760300.0}, {"date": "2019-04-11", "close": 19.94, "volume": 11975770.0}, {"date": "2019-04-12", "close": 20.21, "volume": 8572479.0}, {"date": "2019-04-15", "close": 20.2, "volume": 8880490.0}, {"date": "2019-04-16", "close": 20.57, "volume": 10751170.0}, {"date": "2019-04-17", "close": 20.5, "volume": 8476848.0}, {"date": "2019-04-18", "close": 20.52, "volume": 7434134.0}, {"date": "2019-04-22", "close": 19.88, "volume": 9114461.0}, {"date": "2019-04-23", "close": 20.09, "volume": 8000625.0}, {"date": "2019-04-24", "close": 19.87, "volume": 11873430.0}, {"date": "2019-04-25", "close": 19.6, "volume": 13256510.0}, {"date": "2019-04-26", "close": 19.41, "volume": 7894562.0}, {"date": "2019-04-29", "close": 19.66, "volume": 8986987.0}, {"date": "2019-04-30", "close": 19.95, "volume": 8299204.0}, {"date": "2019-05-01", "close": 19.93, "volume": 9269888.0}, {"date": "2019-05-02", "close": 20.04, "volume": 8627463.0}, {"date": "2019-05-03", "close": 20.29, "volume": 6821281.0}, {"date": "2019-05-06", "close": 20.09, "volume": 11525350.0}, {"date": "2019-05-07", "close": 19.61, "volume": 9272073.0}, {"date": "2019-05-08", "close": 19.53, "volume": 6271286.0}, {"date": "2019-05-09", "close": 19.29, "volume": 8803292.0}, {"date": "2019-05-10", "close": 19.12, "volume": 10180110.0}, {"date": "2019-05-13", "close": 18.27, "volume": 11637420.0}, {"date": "2019-05-14", "close": 18.3, "volume": 8363267.0}, {"date": "2019-05-15", "close": 18.73, "volume": 12947080.0}, {"date": "2019-05-16", "close": 18.94, "volume": 7430268.0}, {"date": "2019-05-17", "close": 19.02, "volume": 11414350.0}, {"date": "2019-05-20", "close": 18.96, "volume": 14502110.0}, {"date": "2019-05-21", "close": 19.44, "volume": 11554640.0}, {"date": "2019-05-22", "close": 19.2, "volume": 16046100.0}, {"date": "2019-05-23", "close": 19.19, "volume": 14652020.0}, {"date": "2019-05-24", "close": 20.03, "volume": 13550990.0}, {"date": "2019-05-28", "close": 19.66, "volume": 17343410.0}, {"date": "2019-05-29", "close": 19.0, "volume": 19384800.0}, {"date": "2019-05-30", "close": 19.14, "volume": 9387691.0}, {"date": "2019-05-31", "close": 18.68, "volume": 13082670.0}, {"date": "2019-06-03", "close": 18.66, "volume": 9809118.0}, {"date": "2019-06-04", "close": 19.39, "volume": 10299620.0}, {"date": "2019-06-05", "close": 19.56, "volume": 8291306.0}, {"date": "2019-06-06", "close": 19.66, "volume": 7820048.0}, {"date": "2019-06-07", "close": 19.71, "volume": 8454469.0}, {"date": "2019-06-10", "close": 19.88, "volume": 7656512.0}, {"date": "2019-06-11", "close": 19.86, "volume": 7689475.0}, {"date": "2019-06-12", "close": 19.92, "volume": 10798520.0}, {"date": "2019-06-13", "close": 19.99, "volume": 6705651.0}, {"date": "2019-06-14", "close": 19.91, "volume": 6987493.0}, {"date": "2019-06-17", "close": 19.9, "volume": 7188834.0}, {"date": "2019-06-18", "close": 20.52, "volume": 9407005.0}, {"date": "2019-06-19", "close": 20.63, "volume": 8971491.0}, {"date": "2019-06-20", "close": 20.86, "volume": 9745649.0}, {"date": "2019-06-21", "close": 20.7, "volume": 15220650.0}, {"date": "2019-06-24", "close": 20.66, "volume": 9726321.0}, {"date": "2019-06-25", "close": 20.6, "volume": 9236864.0}, {"date": "2019-06-26", "close": 20.79, "volume": 8431044.0}, {"date": "2019-06-27", "close": 20.74, "volume": 7896567.0}, {"date": "2019-06-28", "close": 20.79, "volume": 10777280.0}, {"date": "2019-07-01", "close": 20.99, "volume": 7060226.0}, {"date": "2019-07-02", "close": 21.06, "volume": 7057973.0}, {"date": "2019-07-03", "close": 21.16, "volume": 5034362.0}, {"date": "2019-07-05", "close": 21.16, "volume": 6394757.0}, {"date": "2019-07-08", "close": 20.74, "volume": 9759124.0}, {"date": "2019-07-09", "close": 20.63, "volume": 8638055.0}, {"date": "2019-07-10", "close": 20.59, "volume": 5646605.0}, {"date": "2019-07-11", "close": 20.85, "volume": 10293660.0}, {"date": "2019-07-12", "close": 21.23, "volume": 6846015.0}, {"date": "2019-07-15", "close": 21.35, "volume": 8418966.0}, {"date": "2019-07-16", "close": 21.31, "volume": 6269016.0}, {"date": "2019-07-17", "close": 21.18, "volume": 5692829.0}, {"date": "2019-07-18", "close": 21.38, "volume": 5734119.0}, {"date": "2019-07-19", "close": 21.39, "volume": 7724655.0}, {"date": "2019-07-22", "close": 21.44, "volume": 9753608.0}, {"date": "2019-07-23", "close": 21.63, "volume": 8395700.0}, {"date": "2019-07-24", "close": 21.57, "volume": 6886188.0}, {"date": "2019-07-25", "close": 21.33, "volume": 5332073.0}, {"date": "2019-07-26", "close": 21.52, "volume": 5061927.0}, {"date": "2019-07-29", "close": 21.5, "volume": 5866998.0}, {"date": "2019-07-30", "close": 21.54, "volume": 4525797.0}, {"date": "2019-07-31", "close": 21.04, "volume": 12752180.0}, {"date": "2019-08-01", "close": 20.99, "volume": 12234100.0}, {"date": "2019-08-02", "close": 20.14, "volume": 10942630.0}, {"date": "2019-08-05", "close": 19.16, "volume": 9648361.0}, {"date": "2019-08-06", "close": 19.25, "volume": 8275913.0}, {"date": "2019-08-07", "close": 19.09, "volume": 8637045.0}, {"date": "2019-08-08", "close": 19.53, "volume": 6053956.0}, {"date": "2019-08-09", "close": 19.28, "volume": 5251151.0}, {"date": "2019-08-12", "close": 18.895, "volume": 5208671.0}, {"date": "2019-08-13", "close": 19.54, "volume": 11998980.0}, {"date": "2019-08-14", "close": 19.28, "volume": 18915500.0}, {"date": "2019-08-15", "close": 18.63, "volume": 10145950.0}, {"date": "2019-08-16", "close": 19.08, "volume": 10972690.0}, {"date": "2019-08-19", "close": 19.21, "volume": 7609073.0}, {"date": "2019-08-20", "close": 18.91, "volume": 8141316.0}, {"date": "2019-08-21", "close": 18.96, "volume": 7505581.0}, {"date": "2019-08-22", "close": 18.93, "volume": 11742370.0}, {"date": "2019-08-23", "close": 17.81, "volume": 26399960.0}, {"date": "2019-08-26", "close": 17.84, "volume": 15138650.0}, {"date": "2019-08-27", "close": 17.73, "volume": 13791990.0}, {"date": "2019-08-28", "close": 17.79, "volume": 10676350.0}, {"date": "2019-08-29", "close": 18.09, "volume": 7605348.0}, {"date": "2019-08-30", "close": 18.29, "volume": 8070120.0}, {"date": "2019-09-03", "close": 18.15, "volume": 7878612.0}, {"date": "2019-09-04", "close": 18.36, "volume": 6870760.0}, {"date": "2019-09-05", "close": 18.91, "volume": 9151767.0}, {"date": "2019-09-06", "close": 19.1, "volume": 6576238.0}, {"date": "2019-09-09", "close": 19.01, "volume": 12135200.0}, {"date": "2019-09-10", "close": 18.99, "volume": 9472498.0}, {"date": "2019-09-11", "close": 19.06, "volume": 8737715.0}, {"date": "2019-09-12", "close": 18.75, "volume": 25108940.0}, {"date": "2019-09-13", "close": 19.08, "volume": 14057440.0}, {"date": "2019-09-16", "close": 18.87, "volume": 7849496.0}, {"date": "2019-09-17", "close": 18.87, "volume": 8668897.0}, {"date": "2019-09-18", "close": 18.71, "volume": 6295027.0}, {"date": "2019-09-19", "close": 18.75, "volume": 10150720.0}, {"date": "2019-09-20", "close": 18.47, "volume": 14516550.0}, {"date": "2019-09-23", "close": 18.52, "volume": 7548123.0}, {"date": "2019-09-24", "close": 18.15, "volume": 10516950.0}, {"date": "2019-09-25", "close": 18.41, "volume": 17342220.0}, {"date": "2019-09-26", "close": 18.42, "volume": 11349480.0}, {"date": "2019-09-27", "close": 18.53, "volume": 19906800.0}, {"date": "2019-09-30", "close": 18.92, "volume": 24575220.0}, {"date": "2019-10-01", "close": 18.59, "volume": 10473570.0}, {"date": "2019-10-02", "close": 18.59, "volume": 20427060.0}, {"date": "2019-10-03", "close": 18.4, "volume": 16209060.0}, {"date": "2019-10-04", "close": 16.64, "volume": 41262780.0}, {"date": "2019-10-07", "close": 16.8, "volume": 15453010.0}, {"date": "2019-10-08", "close": 16.3, "volume": 16910550.0}, {"date": "2019-10-09", "close": 16.4, "volume": 13552260.0}, {"date": "2019-10-10", "close": 16.03, "volume": 19903110.0}, {"date": "2019-10-11", "close": 16.24, "volume": 21220570.0}, {"date": "2019-10-14", "close": 16.54, "volume": 15226200.0}, {"date": "2019-10-15", "close": 16.81, "volume": 13282440.0}, {"date": "2019-10-16", "close": 17.04, "volume": 18525110.0}, {"date": "2019-10-17", "close": 16.96, "volume": 9603501.0}, {"date": "2019-10-18", "close": 16.85, "volume": 12184420.0}, {"date": "2019-10-21", "close": 17.0, "volume": 8822768.0}, {"date": "2019-10-22", "close": 17.12, "volume": 10218270.0}, {"date": "2019-10-23", "close": 17.12, "volume": 7244160.0}, {"date": "2019-10-24", "close": 17.12, "volume": 6508288.0}, {"date": "2019-10-25", "close": 17.33, "volume": 17277320.0}, {"date": "2019-10-28", "close": 17.63, "volume": 13899500.0}, {"date": "2019-10-29", "close": 17.6, "volume": 9462651.0}, {"date": "2019-10-30", "close": 17.62, "volume": 8662611.0}, {"date": "2019-10-31", "close": 17.37, "volume": 11414850.0}, {"date": "2019-11-01", "close": 17.78, "volume": 8824911.0}, {"date": "2019-11-04", "close": 18.0, "volume": 12249200.0}, {"date": "2019-11-05", "close": 18.4, "volume": 12554290.0}, {"date": "2019-11-06", "close": 19.57, "volume": 63188330.0}, {"date": "2019-11-07", "close": 19.39, "volume": 28254210.0}, {"date": "2019-11-08", "close": 19.52, "volume": 21512670.0}, {"date": "2019-11-11", "close": 19.64, "volume": 12704720.0}, {"date": "2019-11-12", "close": 19.53, "volume": 15757590.0}, {"date": "2019-11-13", "close": 19.53, "volume": 10302190.0}, {"date": "2019-11-14", "close": 20.13, "volume": 15232930.0}, {"date": "2019-11-15", "close": 20.18, "volume": 10628080.0}, {"date": "2019-11-18", "close": 20.01, "volume": 12326310.0}, {"date": "2019-11-19", "close": 20.11, "volume": 14578620.0}, {"date": "2019-11-20", "close": 19.7, "volume": 13926660.0}, {"date": "2019-11-21", "close": 19.65, "volume": 12026410.0}, {"date": "2019-11-22", "close": 19.94, "volume": 10331370.0}, {"date": "2019-11-25", "close": 20.15, "volume": 12899940.0}, {"date": "2019-11-26", "close": 20.06, "volume": 17376370.0}, {"date": "2019-11-27", "close": 19.79, "volume": 17501710.0}, {"date": "2019-11-29", "close": 20.08, "volume": 10551760.0}, {"date": "2019-12-02", "close": 19.83, "volume": 13833540.0}, {"date": "2019-12-03", "close": 19.63, "volume": 16652010.0}, {"date": "2019-12-04", "close": 20.04, "volume": 14994410.0}, {"date": "2019-12-05", "close": 20.32, "volume": 12965960.0}, {"date": "2019-12-06", "close": 20.5, "volume": 10736900.0}, {"date": "2019-12-09", "close": 20.47, "volume": 7542121.0}, {"date": "2019-12-10", "close": 20.2, "volume": 11302750.0}, {"date": "2019-12-11", "close": 20.07, "volume": 15139510.0}, {"date": "2019-12-12", "close": 20.43, "volume": 14799340.0}, {"date": "2019-12-13", "close": 20.35, "volume": 8693891.0}, {"date": "2019-12-16", "close": 20.52, "volume": 8720853.0}, {"date": "2019-12-17", "close": 20.37, "volume": 7613825.0}, {"date": "2019-12-18", "close": 20.33, "volume": 11285450.0}, {"date": "2019-12-19", "close": 20.3, "volume": 8267546.0}, {"date": "2019-12-20", "close": 20.56, "volume": 16082780.0}, {"date": "2019-12-23", "close": 20.56, "volume": 7613752.0}, {"date": "2019-12-24", "close": 20.59, "volume": 3064850.0}, {"date": "2019-12-26", "close": 20.69, "volume": 3729717.0}, {"date": "2019-12-27", "close": 20.53, "volume": 4780538.0}, {"date": "2019-12-30", "close": 20.49, "volume": 4458041.0}, {"date": "2019-12-31", "close": 20.55, "volume": 6282100.0}, {"date": "2020-01-02", "close": 20.79, "volume": 7194662.0}, {"date": "2020-01-03", "close": 20.53, "volume": 5423425.0}, {"date": "2020-01-06", "close": 20.61, "volume": 9313586.0}, {"date": "2020-01-07", "close": 20.66, "volume": 6560159.0}, {"date": "2020-01-08", "close": 20.93, "volume": 7781818.0}, {"date": "2020-01-09", "close": 21.24, "volume": 9378878.0}, {"date": "2020-01-10", "close": 21.38, "volume": 10012190.0}, {"date": "2020-01-13", "close": 21.46, "volume": 7157678.0}, {"date": "2020-01-14", "close": 21.4, "volume": 11997660.0}, {"date": "2020-01-15", "close": 21.42, "volume": 13958170.0}, {"date": "2020-01-16", "close": 21.67, "volume": 7861719.0}, {"date": "2020-01-17", "close": 21.97, "volume": 13476350.0}, {"date": "2020-01-21", "close": 21.96, "volume": 10312170.0}, {"date": "2020-01-22", "close": 21.93, "volume": 9776062.0}, {"date": "2020-01-23", "close": 22.1, "volume": 10814510.0}, {"date": "2020-01-24", "close": 21.98, "volume": 10299930.0}, {"date": "2020-01-27", "close": 21.58, "volume": 10554430.0}, {"date": "2020-01-28", "close": 21.64, "volume": 8610929.0}, {"date": "2020-01-29", "close": 21.43, "volume": 8548053.0}, {"date": "2020-01-30", "close": 21.53, "volume": 8308289.0}, {"date": "2020-01-31", "close": 21.32, "volume": 11420520.0}, {"date": "2020-02-03", "close": 21.3, "volume": 8205229.0}, {"date": "2020-02-04", "close": 21.55, "volume": 10185110.0}, {"date": "2020-02-05", "close": 21.78, "volume": 8857171.0}, {"date": "2020-02-06", "close": 21.84, "volume": 5703470.0}, {"date": "2020-02-07", "close": 21.73, "volume": 7343149.0}, {"date": "2020-02-10", "close": 21.9, "volume": 13112170.0}, {"date": "2020-02-11", "close": 22.23, "volume": 9180990.0}, {"date": "2020-02-12", "close": 22.48, "volume": 12993470.0}, {"date": "2020-02-13", "close": 22.22, "volume": 9202786.0}, {"date": "2020-02-14", "close": 22.37, "volume": 8979258.0}, {"date": "2020-02-18", "close": 22.24, "volume": 8466081.0}, {"date": "2020-02-19", "close": 22.43, "volume": 13283600.0}, {"date": "2020-02-20", "close": 22.64, "volume": 20458210.0}, {"date": "2020-02-21", "close": 22.7, "volume": 16987220.0}, {"date": "2020-02-24", "close": 22.1, "volume": 21989410.0}, {"date": "2020-02-25", "close": 23.35, "volume": 44019240.0}, {"date": "2020-02-26", "close": 22.71, "volume": 16673640.0}, {"date": "2020-02-27", "close": 21.88, "volume": 23949820.0}, {"date": "2020-02-28", "close": 20.79, "volume": 26358290.0}, {"date": "2020-03-02", "close": 21.86, "volume": 15428110.0}, {"date": "2020-03-03", "close": 20.75, "volume": 19957470.0}, {"date": "2020-03-04", "close": 21.6, "volume": 18364180.0}, {"date": "2020-03-05", "close": 21.54, "volume": 16562270.0}, {"date": "2020-03-06", "close": 21.41, "volume": 12858900.0}, {"date": "2020-03-09", "close": 18.96, "volume": 14985330.0}, {"date": "2020-03-10", "close": 19.79, "volume": 9319699.0}, {"date": "2020-03-11", "close": 19.36, "volume": 14195080.0}, {"date": "2020-03-12", "close": 17.51, "volume": 12917150.0}, {"date": "2020-03-13", "close": 17.18, "volume": 16605080.0}, {"date": "2020-03-16", "close": 14.46, "volume": 16105150.0}, {"date": "2020-03-17", "close": 14.4, "volume": 20724670.0}, {"date": "2020-03-18", "close": 13.11, "volume": 11237950.0}, {"date": "2020-03-19", "close": 14.4, "volume": 13536520.0}, {"date": "2020-03-20", "close": 13.95, "volume": 17318850.0}, {"date": "2020-03-23", "close": 13.7, "volume": 15106530.0}, {"date": "2020-03-24", "close": 15.47, "volume": 14245750.0}, {"date": "2020-03-25", "close": 15.38, "volume": 14110600.0}, {"date": "2020-03-26", "close": 17.94, "volume": 20616560.0}, {"date": "2020-03-27", "close": 16.86, "volume": 11273210.0}, {"date": "2020-03-30", "close": 17.84, "volume": 11892740.0}, {"date": "2020-03-31", "close": 17.36, "volume": 16771880.0}, {"date": "2020-04-01", "close": 14.84, "volume": 18685350.0}, {"date": "2020-04-02", "close": 15.49, "volume": 15832240.0}, {"date": "2020-04-03", "close": 14.48, "volume": 12047490.0}, {"date": "2020-04-06", "close": 15.0, "volume": 21195980.0}, {"date": "2020-04-07", "close": 15.12, "volume": 23111150.0}, {"date": "2020-04-08", "close": 15.72, "volume": 21466260.0}, {"date": "2020-04-09", "close": 15.97, "volume": 14773130.0}, {"date": "2020-04-13", "close": 15.54, "volume": 9803180.0}, {"date": "2020-04-14", "close": 15.92, "volume": 17586020.0}, {"date": "2020-04-15", "close": 15.0, "volume": 9487278.0}, {"date": "2020-04-16", "close": 15.24, "volume": 12117380.0}, {"date": "2020-04-17", "close": 15.52, "volume": 17718690.0}, {"date": "2020-04-20", "close": 15.36, "volume": 16572140.0}, {"date": "2020-04-21", "close": 14.42, "volume": 12232340.0}, {"date": "2020-04-22", "close": 14.79, "volume": 12847540.0}, {"date": "2020-04-23", "close": 14.62, "volume": 11357270.0}, {"date": "2020-04-24", "close": 15.0, "volume": 11255630.0}, {"date": "2020-04-27", "close": 15.03, "volume": 11356200.0}, {"date": "2020-04-28", "close": 15.52, "volume": 15964390.0}, {"date": "2020-04-29", "close": 16.28, "volume": 18232310.0}, {"date": "2020-04-30", "close": 15.51, "volume": 11954750.0}, {"date": "2020-05-01", "close": 14.71, "volume": 9406003.0}, {"date": "2020-05-04", "close": 14.9, "volume": 9864915.0}, {"date": "2020-05-05", "close": 14.81, "volume": 10683420.0}, {"date": "2020-05-06", "close": 14.66, "volume": 8422823.0}, {"date": "2020-05-07", "close": 14.95, "volume": 9657675.0}, {"date": "2020-05-08", "close": 15.66, "volume": 12001060.0}, {"date": "2020-05-11", "close": 15.42, "volume": 9961661.0}, {"date": "2020-05-12", "close": 14.87, "volume": 9160953.0}, {"date": "2020-05-13", "close": 14.06, "volume": 12796120.0}, {"date": "2020-05-14", "close": 14.51, "volume": 14935280.0}, {"date": "2020-05-15", "close": 14.86, "volume": 13232130.0}, {"date": "2020-05-18", "close": 16.12, "volume": 18019670.0}, {"date": "2020-05-19", "close": 16.73, "volume": 19523690.0}, {"date": "2020-05-20", "close": 17.3, "volume": 16561290.0}, {"date": "2020-05-21", "close": 17.18, "volume": 8731535.0}, {"date": "2020-05-22", "close": 17.0, "volume": 8480468.0}, {"date": "2020-05-26", "close": 17.06, "volume": 9027298.0}, {"date": "2020-05-27", "close": 17.12, "volume": 15044580.0}, {"date": "2020-05-28", "close": 15.01, "volume": 50176590.0}, {"date": "2020-05-29", "close": 15.14, "volume": 29051140.0}, {"date": "2020-06-01", "close": 15.13, "volume": 19612470.0}, {"date": "2020-06-02", "close": 15.79, "volume": 28266660.0}, {"date": "2020-06-03", "close": 16.86, "volume": 19391540.0}, {"date": "2020-06-04", "close": 16.47, "volume": 20873140.0}, {"date": "2020-06-05", "close": 17.41, "volume": 19470730.0}, {"date": "2020-06-08", "close": 18.17, "volume": 18930860.0}, {"date": "2020-06-09", "close": 17.5, "volume": 15369210.0}, {"date": "2020-06-10", "close": 16.89, "volume": 24239940.0}, {"date": "2020-06-11", "close": 15.66, "volume": 22947690.0}, {"date": "2020-06-12", "close": 16.28, "volume": 13611930.0}, {"date": "2020-06-15", "close": 16.87, "volume": 15652860.0}, {"date": "2020-06-16", "close": 17.25, "volume": 15253110.0}, {"date": "2020-06-17", "close": 16.82, "volume": 12427540.0}, {"date": "2020-06-18", "close": 16.92, "volume": 10313110.0}, {"date": "2020-06-19", "close": 16.78, "volume": 29425200.0}, {"date": "2020-06-22", "close": 16.93, "volume": 10895050.0}, {"date": "2020-06-23", "close": 17.01, "volume": 12517390.0}, {"date": "2020-06-24", "close": 16.2, "volume": 17669740.0}, {"date": "2020-06-25", "close": 16.37, "volume": 13511980.0}, {"date": "2020-06-26", "close": 16.61, "volume": 30227360.0}, {"date": "2020-06-29", "close": 17.13, "volume": 12255870.0}, {"date": "2020-06-30", "close": 17.43, "volume": 12307110.0}, {"date": "2020-07-01", "close": 17.0, "volume": 11761750.0}, {"date": "2020-07-02", "close": 17.07, "volume": 10167420.0}, {"date": "2020-07-06", "close": 17.46, "volume": 11548730.0}, {"date": "2020-07-07", "close": 16.63, "volume": 14367330.0}, {"date": "2020-07-08", "close": 16.75, "volume": 16397570.0}, {"date": "2020-07-09", "close": 16.41, "volume": 12495040.0}, {"date": "2020-07-10", "close": 16.99, "volume": 11230180.0}, {"date": "2020-07-13", "close": 17.08, "volume": 10659240.0}, {"date": "2020-07-14", "close": 17.79, "volume": 14898460.0}, {"date": "2020-07-15", "close": 17.79, "volume": 14876530.0}, {"date": "2020-07-16", "close": 17.83, "volume": 8319336.0}, {"date": "2020-07-17", "close": 17.55, "volume": 14077130.0}, {"date": "2020-07-20", "close": 17.65, "volume": 8371408.0}, {"date": "2020-07-21", "close": 17.48, "volume": 10038400.0}, {"date": "2020-07-22", "close": 17.73, "volume": 8483383.0}, {"date": "2020-07-23", "close": 17.66, "volume": 7281274.0}, {"date": "2020-07-24", "close": 17.5, "volume": 8019458.0}, {"date": "2020-07-27", "close": 17.81, "volume": 9427338.0}, {"date": "2020-07-28", "close": 16.7, "volume": 19905960.0}, {"date": "2020-07-29", "close": 17.08, "volume": 12325940.0}, {"date": "2020-07-30", "close": 17.24, "volume": 8938720.0}, {"date": "2020-07-31", "close": 17.58, "volume": 14608550.0}, {"date": "2020-08-03", "close": 17.77, "volume": 7614312.0}, {"date": "2020-08-04", "close": 17.89, "volume": 8697136.0}, {"date": "2020-08-05", "close": 17.97, "volume": 9827616.0}, {"date": "2020-08-06", "close": 18.27, "volume": 8267219.0}, {"date": "2020-08-07", "close": 18.47, "volume": 6907718.0}, {"date": "2020-08-10", "close": 18.98, "volume": 8436357.0}, {"date": "2020-08-11", "close": 18.57, "volume": 10594020.0}, {"date": "2020-08-12", "close": 18.8, "volume": 9132406.0}, {"date": "2020-08-13", "close": 18.38, "volume": 9263166.0}, {"date": "2020-08-14", "close": 18.18, "volume": 11523030.0}, {"date": "2020-08-17", "close": 17.95, "volume": 12916990.0}, {"date": "2020-08-18", "close": 18.24, "volume": 8279034.0}, {"date": "2020-08-19", "close": 18.14, "volume": 6196990.0}, {"date": "2020-08-20", "close": 18.15, "volume": 5865496.0}, {"date": "2020-08-21", "close": 18.23, "volume": 7473881.0}, {"date": "2020-08-24", "close": 18.65, "volume": 5669992.0}, {"date": "2020-08-25", "close": 18.44, "volume": 7465111.0}, {"date": "2020-08-26", "close": 18.33, "volume": 10460970.0}, {"date": "2020-08-27", "close": 18.7, "volume": 14543360.0}, {"date": "2020-08-28", "close": 19.85, "volume": 22607770.0}, {"date": "2020-08-31", "close": 19.55, "volume": 18537610.0}, {"date": "2020-09-01", "close": 19.26, "volume": 12852190.0}, {"date": "2020-09-02", "close": 19.84, "volume": 10325860.0}, {"date": "2020-09-03", "close": 19.3, "volume": 12562440.0}, {"date": "2020-09-04", "close": 19.23, "volume": 10339370.0}, {"date": "2020-09-08", "close": 19.45, "volume": 17584280.0}, {"date": "2020-09-09", "close": 19.7, "volume": 10103410.0}, {"date": "2020-09-10", "close": 19.01, "volume": 10408670.0}, {"date": "2020-09-11", "close": 19.29, "volume": 10224680.0}, {"date": "2020-09-14", "close": 19.33, "volume": 12678130.0}, {"date": "2020-09-15", "close": 19.26, "volume": 8732675.0}, {"date": "2020-09-16", "close": 19.41, "volume": 9704894.0}, {"date": "2020-09-17", "close": 19.14, "volume": 8434111.0}, {"date": "2020-09-18", "close": 18.95, "volume": 21729620.0}, {"date": "2020-09-21", "close": 18.34, "volume": 11370720.0}, {"date": "2020-09-22", "close": 18.44, "volume": 8167536.0}, {"date": "2020-09-23", "close": 18.32, "volume": 9745238.0}, {"date": "2020-09-24", "close": 18.15, "volume": 8950630.0}, {"date": "2020-09-25", "close": 18.3, "volume": 7839174.0}, {"date": "2020-09-28", "close": 18.86, "volume": 11572150.0}, {"date": "2020-09-29", "close": 18.92, "volume": 8248160.0}, {"date": "2020-09-30", "close": 18.99, "volume": 11925410.0}, {"date": "2020-10-01", "close": 19.0, "volume": 10634330.0}, {"date": "2020-10-02", "close": 19.09, "volume": 8391238.0}, {"date": "2020-10-05", "close": 19.31, "volume": 9371333.0}, {"date": "2020-10-06", "close": 18.96, "volume": 11898920.0}, {"date": "2020-10-07", "close": 19.23, "volume": 11850060.0}, {"date": "2020-10-08", "close": 19.4, "volume": 8393559.0}, {"date": "2020-10-09", "close": 19.37, "volume": 8175962.0}, {"date": "2020-10-12", "close": 19.83, "volume": 7831443.0}, {"date": "2020-10-13", "close": 19.68, "volume": 7111605.0}, {"date": "2020-10-14", "close": 19.5, "volume": 6033449.0}, {"date": "2020-10-15", "close": 19.56, "volume": 7697827.0}, {"date": "2020-10-16", "close": 19.6, "volume": 7409225.0}, {"date": "2020-10-19", "close": 19.36, "volume": 5010531.0}, {"date": "2020-10-20", "close": 19.37, "volume": 6142620.0}, {"date": "2020-10-21", "close": 19.22, "volume": 5817083.0}, {"date": "2020-10-22", "close": 19.35, "volume": 6150279.0}, {"date": "2020-10-23", "close": 19.12, "volume": 6232418.0}, {"date": "2020-10-26", "close": 18.25, "volume": 12399780.0}, {"date": "2020-10-27", "close": 17.98, "volume": 8907288.0}, {"date": "2020-10-28", "close": 17.35, "volume": 12223890.0}, {"date": "2020-10-29", "close": 17.78, "volume": 7722001.0}, {"date": "2020-10-30", "close": 17.96, "volume": 7883718.0}, {"date": "2020-11-02", "close": 18.41, "volume": 7499051.0}, {"date": "2020-11-03", "close": 18.62, "volume": 6340196.0}, {"date": "2020-11-04", "close": 18.28, "volume": 8512730.0}, {"date": "2020-11-05", "close": 19.13, "volume": 8926402.0}, {"date": "2020-11-06", "close": 19.25, "volume": 6515724.0}, {"date": "2020-11-09", "close": 19.73, "volume": 13947140.0}, {"date": "2020-11-10", "close": 19.87, "volume": 11227230.0}, {"date": "2020-11-11", "close": 19.36, "volume": 9736736.0}, {"date": "2020-11-12", "close": 18.93, "volume": 8879036.0}, {"date": "2020-11-13", "close": 19.61, "volume": 6527357.0}, {"date": "2020-11-16", "close": 20.3, "volume": 11140240.0}, {"date": "2020-11-17", "close": 20.5, "volume": 12321520.0}, {"date": "2020-11-18", "close": 20.45, "volume": 9110311.0}, {"date": "2020-11-19", "close": 20.5, "volume": 5731894.0}, {"date": "2020-11-20", "close": 20.45, "volume": 7255940.0}, {"date": "2020-11-23", "close": 21.19, "volume": 8900633.0}, {"date": "2020-11-24", "close": 21.75, "volume": 17525340.0}, {"date": "2020-11-25", "close": 22.25, "volume": 18762280.0}, {"date": "2020-11-27", "close": 22.27, "volume": 6690237.0}, {"date": "2020-11-30", "close": 21.93, "volume": 14794220.0}, {"date": "2020-12-01", "close": 22.38, "volume": 11565970.0}, {"date": "2020-12-02", "close": 22.82, "volume": 8710024.0}, {"date": "2020-12-03", "close": 23.24, "volume": 8730582.0}, {"date": "2020-12-04", "close": 23.78, "volume": 8720681.0}, {"date": "2020-12-07", "close": 23.68, "volume": 8380920.0}, {"date": "2020-12-08", "close": 23.52, "volume": 7938622.0}, {"date": "2020-12-09", "close": 23.19, "volume": 10541070.0}, {"date": "2020-12-10", "close": 23.17, "volume": 10404980.0}, {"date": "2020-12-11", "close": 23.11, "volume": 7718886.0}, {"date": "2020-12-14", "close": 23.21, "volume": 6512573.0}, {"date": "2020-12-15", "close": 23.71, "volume": 6973744.0}, {"date": "2020-12-16", "close": 23.98, "volume": 11160060.0}, {"date": "2020-12-17", "close": 24.22, "volume": 10914920.0}, {"date": "2020-12-18", "close": 24.46, "volume": 17948070.0}, {"date": "2020-12-21", "close": 24.0, "volume": 10390250.0}, {"date": "2020-12-22", "close": 24.16, "volume": 7150299.0}, {"date": "2020-12-23", "close": 24.21, "volume": 4538625.0}, {"date": "2020-12-24", "close": 24.26, "volume": 2309792.0}, {"date": "2020-12-28", "close": 24.27, "volume": 5592909.0}, {"date": "2020-12-29", "close": 24.05, "volume": 5831196.0}, {"date": "2020-12-30", "close": 24.32, "volume": 7556371.0}, {"date": "2020-12-31", "close": 24.59, "volume": 6368374.0}, {"date": "2021-01-04", "close": 24.11, "volume": 8041633.0}, {"date": "2021-01-05", "close": 24.46, "volume": 7856547.0}, {"date": "2021-01-06", "close": 24.96, "volume": 8472010.0}, {"date": "2021-01-07", "close": 25.75, "volume": 9288638.0}, {"date": "2021-01-08", "close": 25.53, "volume": 7514120.0}, {"date": "2021-01-11", "close": 25.78, "volume": 8907136.0}, {"date": "2021-01-12", "close": 25.91, "volume": 7280747.0}, {"date": "2021-01-13", "close": 25.71, "volume": 6596846.0}, {"date": "2021-01-14", "close": 25.62, "volume": 8290469.0}, {"date": "2021-01-15", "close": 25.17, "volume": 8364612.0}, {"date": "2021-01-19", "close": 25.14, "volume": 6794305.0}, {"date": "2021-01-20", "close": 25.2, "volume": 6270504.0}, {"date": "2021-01-21", "close": 25.36, "volume": 7160067.0}, {"date": "2021-01-22", "close": 25.27, "volume": 6684494.0}, {"date": "2021-01-25", "close": 25.02, "volume": 9953342.0}, {"date": "2021-01-26", "close": 24.62, "volume": 11548350.0}, {"date": "2021-01-27", "close": 24.85, "volume": 12948570.0}, {"date": "2021-01-28", "close": 24.87, "volume": 9292903.0}, {"date": "2021-01-29", "close": 24.34, "volume": 14666940.0}, {"date": "2021-02-01", "close": 24.48, "volume": 9352952.0}, {"date": "2021-02-02", "close": 24.89, "volume": 5952812.0}, {"date": "2021-02-03", "close": 25.23, "volume": 6300619.0}, {"date": "2021-02-04", "close": 25.95, "volume": 6963361.0}, {"date": "2021-02-05", "close": 26.15, "volume": 7267532.0}, {"date": "2021-02-08", "close": 27.3, "volume": 8426269.0}, {"date": "2021-02-09", "close": 27.09, "volume": 7065674.0}, {"date": "2021-02-10", "close": 27.15, "volume": 6267799.0}, {"date": "2021-02-11", "close": 27.38, "volume": 6265661.0}, {"date": "2021-02-12", "close": 27.49, "volume": 3941229.0}, {"date": "2021-02-16", "close": 27.16, "volume": 6380826.0}, {"date": "2021-02-17", "close": 26.28, "volume": 9404598.0}, {"date": "2021-02-18", "close": 26.41, "volume": 7345669.0}, {"date": "2021-02-19", "close": 27.1, "volume": 8979553.0}, {"date": "2021-02-22", "close": 27.12, "volume": 9524812.0}, {"date": "2021-02-23", "close": 27.38, "volume": 11845460.0}, {"date": "2021-02-24", "close": 27.97, "volume": 8275926.0}, {"date": "2021-02-25", "close": 28.19, "volume": 18365960.0}, {"date": "2021-02-26", "close": 28.97, "volume": 26078230.0}, {"date": "2021-03-01", "close": 29.58, "volume": 17333570.0}, {"date": "2021-03-02", "close": 30.04, "volume": 10928600.0}, {"date": "2021-03-03", "close": 29.82, "volume": 10059680.0}, {"date": "2021-03-04", "close": 28.07, "volume": 14448370.0}, {"date": "2021-03-05", "close": 29.75, "volume": 13688880.0}, {"date": "2021-03-08", "close": 30.16, "volume": 13142870.0}, {"date": "2021-03-09", "close": 30.1, "volume": 10336990.0}, {"date": "2021-03-10", "close": 30.26, "volume": 11820530.0}, {"date": "2021-03-11", "close": 30.34, "volume": 10122470.0}, {"date": "2021-03-12", "close": 30.28, "volume": 9478334.0}, {"date": "2021-03-15", "close": 30.79, "volume": 12814350.0}, {"date": "2021-03-16", "close": 30.43, "volume": 10605220.0}, {"date": "2021-03-17", "close": 30.74, "volume": 12590100.0}, {"date": "2021-03-18", "close": 30.31, "volume": 11022730.0}, {"date": "2021-03-19", "close": 30.08, "volume": 49810620.0}, {"date": "2021-03-22", "close": 30.47, "volume": 14955010.0}, {"date": "2021-03-23", "close": 29.58, "volume": 10313370.0}, {"date": "2021-03-24", "close": 29.37, "volume": 9073899.0}, {"date": "2021-03-25", "close": 29.89, "volume": 9561302.0}, {"date": "2021-03-26", "close": 31.66, "volume": 13195720.0}, {"date": "2021-03-29", "close": 31.07, "volume": 9661703.0}, {"date": "2021-03-30", "close": 31.56, "volume": 7219809.0}, {"date": "2021-03-31", "close": 31.75, "volume": 8919044.0}, {"date": "2021-04-01", "close": 32.05, "volume": 7867187.0}, {"date": "2021-04-05", "close": 32.46, "volume": 6915188.0}, {"date": "2021-04-06", "close": 32.29, "volume": 8973327.0}, {"date": "2021-04-07", "close": 32.28, "volume": 6836886.0}, {"date": "2021-04-08", "close": 32.38, "volume": 7066653.0}, {"date": "2021-04-09", "close": 32.98, "volume": 6635309.0}, {"date": "2021-04-12", "close": 32.74, "volume": 7861714.0}, {"date": "2021-04-13", "close": 33.04, "volume": 9579861.0}, {"date": "2021-04-14", "close": 33.2, "volume": 7798648.0}, {"date": "2021-04-15", "close": 33.62, "volume": 7402622.0}, {"date": "2021-04-16", "close": 33.98, "volume": 7281552.0}, {"date": "2021-04-19", "close": 33.7, "volume": 7808682.0}, {"date": "2021-04-20", "close": 33.37, "volume": 8219548.0}, {"date": "2021-04-21", "close": 33.9, "volume": 6392121.0}, {"date": "2021-04-22", "close": 33.77, "volume": 7580008.0}, {"date": "2021-04-23", "close": 34.42, "volume": 6193198.0}, {"date": "2021-04-26", "close": 34.33, "volume": 5311426.0}, {"date": "2021-04-27", "close": 34.43, "volume": 6578867.0}, {"date": "2021-04-28", "close": 34.32, "volume": 6245708.0}, {"date": "2021-04-29", "close": 34.7, "volume": 7533392.0}, {"date": "2021-04-30", "close": 34.11, "volume": 8807896.0}, {"date": "2021-05-03", "close": 34.48, "volume": 6234950.0}, {"date": "2021-05-04", "close": 33.96, "volume": 8884067.0}, {"date": "2021-05-05", "close": 34.45, "volume": 3671961.0}, {"date": "2021-05-06", "close": 34.98, "volume": 5584112.0}, {"date": "2021-05-07", "close": 35.57, "volume": 6796621.0}, {"date": "2021-05-10", "close": 35.25, "volume": 7745918.0}, {"date": "2021-05-11", "close": 33.59, "volume": 11388780.0}, {"date": "2021-05-12", "close": 31.95, "volume": 12679870.0}, {"date": "2021-05-13", "close": 32.39, "volume": 10282610.0}, {"date": "2021-05-14", "close": 32.92, "volume": 7289650.0}, {"date": "2021-05-17", "close": 33.04, "volume": 8441774.0}, {"date": "2021-05-18", "close": 32.34, "volume": 7568070.0}, {"date": "2021-05-19", "close": 31.8, "volume": 10975150.0}, {"date": "2021-05-20", "close": 32.04, "volume": 7495296.0}, {"date": "2021-05-21", "close": 31.66, "volume": 8680050.0}, {"date": "2021-05-24", "close": 32.31, "volume": 8591560.0}, {"date": "2021-05-25", "close": 31.86, "volume": 9366033.0}, {"date": "2021-05-26", "close": 32.17, "volume": 10337510.0}, {"date": "2021-05-27", "close": 32.1, "volume": 24469020.0}, {"date": "2021-05-28", "close": 29.23, "volume": 36879420.0}, {"date": "2021-06-01", "close": 29.86, "volume": 15438660.0}, {"date": "2021-06-02", "close": 29.78, "volume": 11186090.0}, {"date": "2021-06-03", "close": 29.93, "volume": 8983258.0}, {"date": "2021-06-04", "close": 30.63, "volume": 11233670.0}, {"date": "2021-06-07", "close": 30.55, "volume": 9071487.0}, {"date": "2021-06-08", "close": 30.42, "volume": 10084860.0}, {"date": "2021-06-09", "close": 30.05, "volume": 12472770.0}, {"date": "2021-06-10", "close": 29.97, "volume": 7947981.0}, {"date": "2021-06-11", "close": 30.08, "volume": 11422220.0}, {"date": "2021-06-14", "close": 29.39, "volume": 12610940.0}, {"date": "2021-06-15", "close": 29.59, "volume": 8406317.0}, {"date": "2021-06-16", "close": 29.03, "volume": 12432100.0}, {"date": "2021-06-17", "close": 28.64, "volume": 12545500.0}, {"date": "2021-06-18", "close": 28.67, "volume": 25007040.0}, {"date": "2021-06-21", "close": 29.21, "volume": 9318443.0}, {"date": "2021-06-22", "close": 29.14, "volume": 8631893.0}, {"date": "2021-06-23", "close": 29.2, "volume": 7914044.0}, {"date": "2021-06-24", "close": 29.47, "volume": 6270836.0}, {"date": "2021-06-25", "close": 29.71, "volume": 17050180.0}, {"date": "2021-06-28", "close": 29.81, "volume": 6570165.0}, {"date": "2021-06-29", "close": 30.14, "volume": 7779380.0}, {"date": "2021-06-30", "close": 30.19, "volume": 7129217.0}, {"date": "2021-07-01", "close": 30.35, "volume": 7606532.0}, {"date": "2021-07-02", "close": 30.7, "volume": 6294796.0}, {"date": "2021-07-06", "close": 30.18, "volume": 7533671.0}, {"date": "2021-07-07", "close": 30.28, "volume": 7349927.0}, {"date": "2021-07-08", "close": 29.92, "volume": 6996983.0}, {"date": "2021-07-09", "close": 30.04, "volume": 10959210.0}, {"date": "2021-07-12", "close": 29.21, "volume": 14636610.0}, {"date": "2021-07-13", "close": 28.19, "volume": 13290450.0}, {"date": "2021-07-14", "close": 28.59, "volume": 7021991.0}, {"date": "2021-07-15", "close": 28.1, "volume": 10203430.0}, {"date": "2021-07-16", "close": 27.52, "volume": 7143310.0}, {"date": "2021-07-19", "close": 27.59, "volume": 12621180.0}, {"date": "2021-07-20", "close": 28.21, "volume": 13161260.0}, {"date": "2021-07-21", "close": 28.52, "volume": 11177920.0}, {"date": "2021-07-22", "close": 27.8, "volume": 8836705.0}, {"date": "2021-07-23", "close": 28.2, "volume": 8394784.0}, {"date": "2021-07-26", "close": 28.48, "volume": 5687592.0}, {"date": "2021-07-27", "close": 28.4, "volume": 9027031.0}, {"date": "2021-07-28", "close": 28.47, "volume": 5933108.0}, {"date": "2021-07-29", "close": 28.78, "volume": 6496364.0}, {"date": "2021-07-30", "close": 28.87, "volume": 6814964.0}, {"date": "2021-08-02", "close": 29.14, "volume": 8016583.0}, {"date": "2021-08-03", "close": 29.53, "volume": 8118236.0}, {"date": "2021-08-04", "close": 29.07, "volume": 6062570.0}, {"date": "2021-08-05", "close": 29.23, "volume": 4855271.0}, {"date": "2021-08-06", "close": 29.32, "volume": 5730794.0}, {"date": "2021-08-09", "close": 29.32, "volume": 5828404.0}, {"date": "2021-08-10", "close": 29.73, "volume": 7458950.0}, {"date": "2021-08-11", "close": 30.1, "volume": 5644764.0}, {"date": "2021-08-12", "close": 30.4, "volume": 5330099.0}, {"date": "2021-08-13", "close": 29.01, "volume": 11393280.0}, {"date": "2021-08-16", "close": 29.44, "volume": 7672844.0}, {"date": "2021-08-17", "close": 28.68, "volume": 8946301.0}, {"date": "2021-08-18", "close": 28.22, "volume": 8190296.0}, {"date": "2021-08-19", "close": 27.78, "volume": 9137797.0}, {"date": "2021-08-20", "close": 28.22, "volume": 7878847.0}, {"date": "2021-08-23", "close": 28.56, "volume": 6733645.0}, {"date": "2021-08-24", "close": 28.9, "volume": 6974006.0}, {"date": "2021-08-25", "close": 29.39, "volume": 11460330.0}, {"date": "2021-08-26", "close": 29.1, "volume": 12504070.0}, {"date": "2021-08-27", "close": 28.92, "volume": 23469050.0}, {"date": "2021-08-30", "close": 29.74, "volume": 13430350.0}, {"date": "2021-08-31", "close": 29.74, "volume": 14276520.0}, {"date": "2021-09-01", "close": 29.22, "volume": 11839750.0}, {"date": "2021-09-02", "close": 29.6, "volume": 8281120.0}, {"date": "2021-09-03", "close": 29.86, "volume": 8119878.0}, {"date": "2021-09-07", "close": 28.65, "volume": 11346550.0}, {"date": "2021-09-08", "close": 28.19, "volume": 9890277.0}, {"date": "2021-09-09", "close": 28.21, "volume": 7907754.0}, {"date": "2021-09-10", "close": 28.0, "volume": 7346332.0}, {"date": "2021-09-13", "close": 28.38, "volume": 8211288.0}, {"date": "2021-09-14", "close": 27.56, "volume": 6591328.0}, {"date": "2021-09-15", "close": 27.95, "volume": 7104735.0}, {"date": "2021-09-16", "close": 28.04, "volume": 6107411.0}, {"date": "2021-09-17", "close": 27.68, "volume": 13273810.0}, {"date": "2021-09-20", "close": 27.24, "volume": 8460681.0}, {"date": "2021-09-21", "close": 26.83, "volume": 8719134.0}, {"date": "2021-09-22", "close": 27.59, "volume": 7844300.0}, {"date": "2021-09-23", "close": 27.98, "volume": 6323292.0}, {"date": "2021-09-24", "close": 27.89, "volume": 4293193.0}, {"date": "2021-09-27", "close": 28.71, "volume": 8797802.0}, {"date": "2021-09-28", "close": 28.58, "volume": 11729790.0}, {"date": "2021-09-29", "close": 27.31, "volume": 11513270.0}, {"date": "2021-09-30", "close": 27.36, "volume": 10305190.0}, {"date": "2021-10-01", "close": 28.07, "volume": 7473428.0}, {"date": "2021-10-04", "close": 28.08, "volume": 7881648.0}, {"date": "2021-10-05", "close": 28.3, "volume": 6967136.0}, {"date": "2021-10-06", "close": 27.75, "volume": 8765051.0}, {"date": "2021-10-07", "close": 28.05, "volume": 7714864.0}, {"date": "2021-10-08", "close": 27.89, "volume": 7211766.0}, {"date": "2021-10-11", "close": 27.68, "volume": 7319429.0}, {"date": "2021-10-12", "close": 26.55, "volume": 15261710.0}, {"date": "2021-10-13", "close": 26.48, "volume": 12822250.0}, {"date": "2021-10-14", "close": 27.49, "volume": 7555497.0}, {"date": "2021-10-15", "close": 28.28, "volume": 14068440.0}, {"date": "2021-10-18", "close": 28.6, "volume": 8972208.0}, {"date": "2021-10-19", "close": 28.86, "volume": 8696442.0}, {"date": "2021-10-20", "close": 28.59, "volume": 11236520.0}, {"date": "2021-10-21", "close": 30.57, "volume": 21188460.0}, {"date": "2021-10-22", "close": 30.47, "volume": 11160990.0}, {"date": "2021-10-25", "close": 30.63, "volume": 7640338.0}, {"date": "2021-10-26", "close": 30.14, "volume": 8680675.0}, {"date": "2021-10-27", "close": 29.7, "volume": 7505013.0}, {"date": "2021-10-28", "close": 30.45, "volume": 7023030.0}, {"date": "2021-10-29", "close": 30.33, "volume": 7772495.0}, {"date": "2021-11-01", "close": 31.25, "volume": 8312769.0}, {"date": "2021-11-02", "close": 31.01, "volume": 8487503.0}, {"date": "2021-11-03", "close": 31.25, "volume": 6253244.0}, {"date": "2021-11-04", "close": 31.33, "volume": 5267069.0}, {"date": "2021-11-05", "close": 31.95, "volume": 8504094.0}, {"date": "2021-11-08", "close": 31.6, "volume": 7661961.0}, {"date": "2021-11-09", "close": 31.77, "volume": 4536878.0}, {"date": "2021-11-10", "close": 31.52, "volume": 6744844.0}, {"date": "2021-11-11", "close": 31.69, "volume": 4590021.0}, {"date": "2021-11-12", "close": 31.82, "volume": 6016840.0}, {"date": "2021-11-15", "close": 31.35, "volume": 7091255.0}, {"date": "2021-11-16", "close": 31.21, "volume": 5973255.0}, {"date": "2021-11-17", "close": 30.93, "volume": 6997209.0}, {"date": "2021-11-18", "close": 31.41, "volume": 6979396.0}, {"date": "2021-11-19", "close": 31.45, "volume": 7932993.0}, {"date": "2021-11-22", "close": 31.93, "volume": 10940300.0}, {"date": "2021-11-23", "close": 32.19, "volume": 13042660.0}, {"date": "2021-11-24", "close": 35.44, "volume": 34001120.0}, {"date": "2021-11-26", "close": 34.58, "volume": 9289797.0}, {"date": "2021-11-29", "close": 35.93, "volume": 16670710.0}, {"date": "2021-11-30", "close": 35.28, "volume": 20479180.0}, {"date": "2021-12-01", "close": 36.46, "volume": 24514560.0}, {"date": "2021-12-02", "close": 37.64, "volume": 18331190.0}, {"date": "2021-12-03", "close": 37.55, "volume": 16219040.0}, {"date": "2021-12-06", "close": 36.93, "volume": 12219460.0}, {"date": "2021-12-07", "close": 37.29, "volume": 10699250.0}, {"date": "2021-12-08", "close": 36.71, "volume": 10980610.0}, {"date": "2021-12-09", "close": 36.15, "volume": 14452820.0}, {"date": "2021-12-10", "close": 36.43, "volume": 9650544.0}, {"date": "2021-12-13", "close": 35.28, "volume": 10614820.0}, {"date": "2021-12-14", "close": 35.6, "volume": 11187080.0}, {"date": "2021-12-15", "close": 36.26, "volume": 9127034.0}, {"date": "2021-12-16", "close": 36.7, "volume": 12379990.0}, {"date": "2021-12-17", "close": 36.57, "volume": 30040140.0}, {"date": "2021-12-20", "close": 36.13, "volume": 9298433.0}, {"date": "2021-12-21", "close": 37.02, "volume": 9113755.0}, {"date": "2021-12-22", "close": 37.28, "volume": 6947882.0}, {"date": "2021-12-23", "close": 37.65, "volume": 6620872.0}, {"date": "2021-12-27", "close": 38.1, "volume": 5805677.0}, {"date": "2021-12-28", "close": 37.95, "volume": 5220061.0}, {"date": "2021-12-29", "close": 37.98, "volume": 4626814.0}, {"date": "2021-12-30", "close": 37.75, "volume": 4284656.0}, {"date": "2021-12-31", "close": 37.67, "volume": 4878420.0}, {"date": "2022-01-03", "close": 38.02, "volume": 7059554.0}, {"date": "2022-01-04", "close": 39.2, "volume": 9633673.0}, {"date": "2022-01-05", "close": 38.87, "volume": 10956200.0}, {"date": "2022-01-06", "close": 38.68, "volume": 7976397.0}, {"date": "2022-01-07", "close": 38.65, "volume": 7221118.0}, {"date": "2022-01-10", "close": 38.96, "volume": 10272360.0}, {"date": "2022-01-11", "close": 39.19, "volume": 8085487.0}, {"date": "2022-01-12", "close": 38.99, "volume": 9091839.0}, {"date": "2022-01-13", "close": 38.7, "volume": 9313934.0}, {"date": "2022-01-14", "close": 38.42, "volume": 8535897.0}, {"date": "2022-01-18", "close": 37.63, "volume": 8177579.0}, {"date": "2022-01-19", "close": 36.6, "volume": 7245870.0}, {"date": "2022-01-20", "close": 36.11, "volume": 9943926.0}, {"date": "2022-01-21", "close": 34.86, "volume": 10246540.0}, {"date": "2022-01-24", "close": 35.62, "volume": 13039720.0}, {"date": "2022-01-25", "close": 34.98, "volume": 12091630.0}, {"date": "2022-01-26", "close": 35.23, "volume": 10823180.0}, {"date": "2022-01-27", "close": 35.21, "volume": 9649825.0}, {"date": "2022-01-28", "close": 36.3, "volume": 9466581.0}, {"date": "2022-01-31", "close": 36.73, "volume": 11087480.0}, {"date": "2022-02-01", "close": 37.46, "volume": 10772410.0}, {"date": "2022-02-02", "close": 38.16, "volume": 11126590.0}, {"date": "2022-02-03", "close": 37.72, "volume": 6767950.0}, {"date": "2022-02-04", "close": 37.6, "volume": 7085748.0}, {"date": "2022-02-07", "close": 37.49, "volume": 7718118.0}, {"date": "2022-02-08", "close": 38.0, "volume": 5903286.0}, {"date": "2022-02-09", "close": 38.4, "volume": 8570320.0}, {"date": "2022-02-10", "close": 38.11, "volume": 8800282.0}, {"date": "2022-02-11", "close": 37.33, "volume": 6820427.0}, {"date": "2022-02-14", "close": 36.51, "volume": 9510346.0}, {"date": "2022-02-15", "close": 37.37, "volume": 8162715.0}, {"date": "2022-02-16", "close": 37.89, "volume": 6762756.0}, {"date": "2022-02-17", "close": 36.42, "volume": 7633676.0}, {"date": "2022-02-18", "close": 36.2, "volume": 9601586.0}, {"date": "2022-02-22", "close": 35.19, "volume": 10025790.0}, {"date": "2022-02-23", "close": 34.54, "volume": 9701179.0}, {"date": "2022-02-24", "close": 34.53, "volume": 12863670.0}, {"date": "2022-02-25", "close": 34.45, "volume": 13405750.0}, {"date": "2022-02-28", "close": 34.36, "volume": 19162860.0}, {"date": "2022-03-01", "close": 34.07, "volume": 21951620.0}, {"date": "2022-03-02", "close": 36.31, "volume": 21211300.0}, {"date": "2022-03-03", "close": 36.62, "volume": 16730350.0}, {"date": "2022-03-04", "close": 36.35, "volume": 14370160.0}, {"date": "2022-03-07", "close": 35.66, "volume": 17613090.0}, {"date": "2022-03-08", "close": 35.63, "volume": 23796940.0}, {"date": "2022-03-09", "close": 36.05, "volume": 17680790.0}, {"date": "2022-03-10", "close": 36.15, "volume": 15985510.0}, {"date": "2022-03-11", "close": 36.29, "volume": 13238430.0}, {"date": "2022-03-14", "close": 34.1, "volume": 19428120.0}, {"date": "2022-03-15", "close": 34.86, "volume": 15717060.0}, {"date": "2022-03-16", "close": 35.81, "volume": 16783710.0}, {"date": "2022-03-17", "close": 34.49, "volume": 20448260.0}, {"date": "2022-03-18", "close": 37.09, "volume": 60910320.0}, {"date": "2022-03-21", "close": 37.54, "volume": 22773820.0}, {"date": "2022-03-22", "close": 38.23, "volume": 17128460.0}, {"date": "2022-03-23", "close": 37.73, "volume": 15259070.0}, {"date": "2022-03-24", "close": 38.53, "volume": 10670730.0}, {"date": "2022-03-25", "close": 39.84, "volume": 13386530.0}, {"date": "2022-03-28", "close": 38.75, "volume": 19321640.0}, {"date": "2022-03-29", "close": 39.72, "volume": 10244390.0}, {"date": "2022-03-30", "close": 38.84, "volume": 12195830.0}, {"date": "2022-03-31", "close": 36.3, "volume": 27041070.0}, {"date": "2022-04-01", "close": 35.6, "volume": 20832440.0}, {"date": "2022-04-04", "close": 36.64, "volume": 18454380.0}, {"date": "2022-04-05", "close": 36.0, "volume": 10609680.0}, {"date": "2022-04-06", "close": 34.91, "volume": 17612870.0}, {"date": "2022-04-07", "close": 40.06, "volume": 94455240.0}, {"date": "2022-04-08", "close": 38.63, "volume": 33288010.0}, {"date": "2022-04-11", "close": 38.19, "volume": 15432010.0}, {"date": "2022-04-12", "close": 37.89, "volume": 13858490.0}, {"date": "2022-04-13", "close": 37.94, "volume": 10026070.0}, {"date": "2022-04-14", "close": 37.47, "volume": 9556110.0}, {"date": "2022-04-18", "close": 38.43, "volume": 12644600.0}, {"date": "2022-04-19", "close": 38.69, "volume": 8618704.0}, {"date": "2022-04-20", "close": 39.38, "volume": 11075150.0}, {"date": "2022-04-21", "close": 38.29, "volume": 9499580.0}, {"date": "2022-04-22", "close": 36.79, "volume": 9247432.0}, {"date": "2022-04-25", "close": 37.0, "volume": 9913128.0}, {"date": "2022-04-26", "close": 36.34, "volume": 10588660.0}, {"date": "2022-04-27", "close": 36.45, "volume": 9387658.0}, {"date": "2022-04-28", "close": 37.58, "volume": 7622297.0}, {"date": "2022-04-29", "close": 36.63, "volume": 9968026.0}, {"date": "2022-05-02", "close": 37.06, "volume": 9426474.0}, {"date": "2022-05-03", "close": 37.92, "volume": 7707979.0}, {"date": "2022-05-04", "close": 39.39, "volume": 10158100.0}, {"date": "2022-05-05", "close": 37.91, "volume": 8273857.0}, {"date": "2022-05-06", "close": 37.09, "volume": 10110920.0}, {"date": "2022-05-09", "close": 37.01, "volume": 9976189.0}, {"date": "2022-05-10", "close": 37.54, "volume": 14516000.0}, {"date": "2022-05-11", "close": 35.86, "volume": 10103940.0}, {"date": "2022-05-12", "close": 35.84, "volume": 11518640.0}, {"date": "2022-05-13", "close": 36.78, "volume": 8827635.0}, {"date": "2022-05-16", "close": 37.51, "volume": 8441980.0}, {"date": "2022-05-17", "close": 39.62, "volume": 13583560.0}, {"date": "2022-05-18", "close": 36.85, "volume": 13234040.0}, {"date": "2022-05-19", "close": 35.73, "volume": 13848560.0}, {"date": "2022-05-20", "close": 34.65, "volume": 14521600.0}, {"date": "2022-05-23", "close": 35.06, "volume": 12741020.0}, {"date": "2022-05-24", "close": 34.77, "volume": 9615244.0}, {"date": "2022-05-25", "close": 35.57, "volume": 11468070.0}, {"date": "2022-05-26", "close": 36.77, "volume": 10805180.0}, {"date": "2022-05-27", "close": 38.75, "volume": 14840230.0}, {"date": "2022-05-31", "close": 38.84, "volume": 26899520.0}, {"date": "2022-06-01", "close": 40.34, "volume": 19330050.0}, {"date": "2022-06-02", "close": 39.89, "volume": 12330540.0}, {"date": "2022-06-03", "close": 39.81, "volume": 6884782.0}, {"date": "2022-06-06", "close": 39.52, "volume": 8041209.0}, {"date": "2022-06-07", "close": 39.36, "volume": 6560381.0}, {"date": "2022-06-08", "close": 37.95, "volume": 10885450.0}, {"date": "2022-06-09", "close": 36.67, "volume": 8047902.0}, {"date": "2022-06-10", "close": 35.28, "volume": 9523443.0}, {"date": "2022-06-13", "close": 33.76, "volume": 12114920.0}, {"date": "2022-06-14", "close": 33.75, "volume": 10769310.0}, {"date": "2022-06-15", "close": 34.41, "volume": 12683550.0}, {"date": "2022-06-16", "close": 32.71, "volume": 13397990.0}, {"date": "2022-06-17", "close": 33.55, "volume": 20542320.0}, {"date": "2022-06-21", "close": 34.29, "volume": 11277190.0}, {"date": "2022-06-22", "close": 33.74, "volume": 10701840.0}, {"date": "2022-06-23", "close": 33.87, "volume": 7334306.0}, {"date": "2022-06-24", "close": 35.23, "volume": 10533000.0}, {"date": "2022-06-27", "close": 35.36, "volume": 5804556.0}, {"date": "2022-06-28", "close": 34.44, "volume": 7226454.0}, {"date": "2022-06-29", "close": 33.61, "volume": 5989020.0}, {"date": "2022-06-30", "close": 32.78, "volume": 10878660.0}, {"date": "2022-07-01", "close": 31.87, "volume": 12193550.0}, {"date": "2022-07-05", "close": 31.54, "volume": 13971180.0}, {"date": "2022-07-06", "close": 31.17, "volume": 8305996.0}, {"date": "2022-07-07", "close": 31.78, "volume": 7022162.0}, {"date": "2022-07-08", "close": 32.11, "volume": 6584726.0}, {"date": "2022-07-11", "close": 31.4, "volume": 5863766.0}, {"date": "2022-07-12", "close": 31.33, "volume": 9769359.0}, {"date": "2022-07-13", "close": 31.06, "volume": 7312976.0}, {"date": "2022-07-14", "close": 31.18, "volume": 7471748.0}, {"date": "2022-07-15", "close": 31.66, "volume": 7103603.0}, {"date": "2022-07-18", "close": 31.5, "volume": 7539591.0}, {"date": "2022-07-19", "close": 32.83, "volume": 8753835.0}, {"date": "2022-07-20", "close": 32.94, "volume": 5546845.0}, {"date": "2022-07-21", "close": 33.46, "volume": 6927728.0}, {"date": "2022-07-22", "close": 32.47, "volume": 7558941.0}, {"date": "2022-07-25", "close": 32.6, "volume": 4482433.0}, {"date": "2022-07-26", "close": 31.95, "volume": 5908181.0}, {"date": "2022-07-27", "close": 32.62, "volume": 6991113.0}, {"date": "2022-07-28", "close": 32.89, "volume": 4713530.0}, {"date": "2022-07-29", "close": 33.39, "volume": 8459283.0}, {"date": "2022-08-01", "close": 33.67, "volume": 6400733.0}, {"date": "2022-08-02", "close": 32.74, "volume": 5776075.0}, {"date": "2022-08-03", "close": 32.96, "volume": 7073914.0}, {"date": "2022-08-04", "close": 33.26, "volume": 6559953.0}, {"date": "2022-08-05", "close": 33.58, "volume": 6523852.0}, {"date": "2022-08-08", "close": 33.45, "volume": 5651600.0}, {"date": "2022-08-09", "close": 32.49, "volume": 9175536.0}, {"date": "2022-08-10", "close": 33.98, "volume": 7426957.0}, {"date": "2022-08-11", "close": 34.22, "volume": 7084168.0}, {"date": "2022-08-12", "close": 34.65, "volume": 5489206.0}, {"date": "2022-08-15", "close": 34.4, "volume": 4525670.0}, {"date": "2022-08-16", "close": 34.5, "volume": 6605537.0}, {"date": "2022-08-17", "close": 34.31, "volume": 7033688.0}, {"date": "2022-08-18", "close": 35.23, "volume": 5989746.0}, {"date": "2022-08-19", "close": 34.23, "volume": 9640492.0}, {"date": "2022-08-22", "close": 33.41, "volume": 6437029.0}, {"date": "2022-08-23", "close": 33.4, "volume": 5810104.0}, {"date": "2022-08-24", "close": 33.22, "volume": 6467555.0}, {"date": "2022-08-25", "close": 34.47, "volume": 7450911.0}, {"date": "2022-08-26", "close": 31.39, "volume": 14112760.0}, {"date": "2022-08-29", "close": 31.53, "volume": 10606630.0}, {"date": "2022-08-30", "close": 31.1, "volume": 15527130.0}, {"date": "2022-08-31", "close": 28.71, "volume": 28214890.0}, {"date": "2022-09-01", "close": 28.17, "volume": 16713470.0}, {"date": "2022-09-02", "close": 27.64, "volume": 12380530.0}, {"date": "2022-09-06", "close": 27.33, "volume": 13430850.0}, {"date": "2022-09-07", "close": 27.47, "volume": 10039360.0}, {"date": "2022-09-08", "close": 27.5, "volume": 11824680.0}, {"date": "2022-09-09", "close": 28.26, "volume": 8967187.0}, {"date": "2022-09-12", "close": 28.51, "volume": 9386071.0}, {"date": "2022-09-13", "close": 26.96, "volume": 10378070.0}, {"date": "2022-09-14", "close": 27.04, "volume": 9079402.0}, {"date": "2022-09-15", "close": 26.94, "volume": 11525210.0}, {"date": "2022-09-16", "close": 27.23, "volume": 39538460.0}, {"date": "2022-09-19", "close": 26.95, "volume": 9768726.0}, {"date": "2022-09-20", "close": 26.45, "volume": 9853591.0}, {"date": "2022-09-21", "close": 26.0, "volume": 8884141.0}, {"date": "2022-09-22", "close": 25.71, "volume": 8775966.0}, {"date": "2022-09-23", "close": 25.35, "volume": 8647127.0}, {"date": "2022-09-26", "close": 24.96, "volume": 8872742.0}, {"date": "2022-09-27", "close": 24.98, "volume": 5951262.0}, {"date": "2022-09-28", "close": 25.61, "volume": 7576144.0}, {"date": "2022-09-29", "close": 25.04, "volume": 8265568.0}, {"date": "2022-09-30", "close": 24.92, "volume": 8858514.0}, {"date": "2022-10-03", "close": 25.89, "volume": 8923017.0}, {"date": "2022-10-04", "close": 26.64, "volume": 8845030.0}, {"date": "2022-10-05", "close": 26.78, "volume": 7457092.0}, {"date": "2022-10-06", "close": 26.48, "volume": 8415944.0}, {"date": "2022-10-07", "close": 25.04, "volume": 10318160.0}, {"date": "2022-10-10", "close": 24.99, "volume": 6557635.0}, {"date": "2022-10-11", "close": 24.78, "volume": 7287361.0}, {"date": "2022-10-12", "close": 24.69, "volume": 7896922.0}, {"date": "2022-10-13", "close": 26.02, "volume": 11791950.0}, {"date": "2022-10-14", "close": 25.44, "volume": 10700730.0}, {"date": "2022-10-17", "close": 25.69, "volume": 8841600.0}, {"date": "2022-10-18", "close": 25.55, "volume": 7501557.0}, {"date": "2022-10-19", "close": 25.49, "volume": 6055084.0}, {"date": "2022-10-20", "close": 25.57, "volume": 5830744.0}, {"date": "2022-10-21", "close": 26.79, "volume": 7894310.0}, {"date": "2022-10-24", "close": 27.06, "volume": 5640305.0}, {"date": "2022-10-25", "close": 27.58, "volume": 7136802.0}, {"date": "2022-10-26", "close": 27.48, "volume": 6936476.0}, {"date": "2022-10-27", "close": 27.22, "volume": 6395794.0}, {"date": "2022-10-28", "close": 28.05, "volume": 8033311.0}, {"date": "2022-10-31", "close": 27.62, "volume": 5403143.0}, {"date": "2022-11-01", "close": 27.85, "volume": 5113049.0}, {"date": "2022-11-02", "close": 26.98, "volume": 5790063.0}, {"date": "2022-11-03", "close": 26.66, "volume": 5423612.0}, {"date": "2022-11-04", "close": 28.29, "volume": 13497810.0}, {"date": "2022-11-07", "close": 28.75, "volume": 8825700.0}, {"date": "2022-11-08", "close": 28.85, "volume": 8721352.0}, {"date": "2022-11-09", "close": 27.8, "volume": 7574400.0}, {"date": "2022-11-10", "close": 29.3, "volume": 11861610.0}, {"date": "2022-11-11", "close": 30.55, "volume": 11423280.0}, {"date": "2022-11-14", "close": 30.43, "volume": 8178913.0}, {"date": "2022-11-15", "close": 30.56, "volume": 8492779.0}, {"date": "2022-11-16", "close": 29.29, "volume": 9147489.0}, {"date": "2022-11-17", "close": 29.43, "volume": 9984446.0}, {"date": "2022-11-18", "close": 29.48, "volume": 9218085.0}, {"date": "2022-11-21", "close": 29.16, "volume": 10697090.0}, {"date": "2022-11-22", "close": 29.38, "volume": 15114890.0}, {"date": "2022-11-23", "close": 29.91, "volume": 17741300.0}, {"date": "2022-11-25", "close": 30.15, "volume": 5959306.0}, {"date": "2022-11-28", "close": 29.21, "volume": 6677042.0}, {"date": "2022-11-29", "close": 28.88, "volume": 7753046.0}, {"date": "2022-11-30", "close": 30.04, "volume": 10286940.0}, {"date": "2022-12-01", "close": 29.86, "volume": 5757364.0}, {"date": "2022-12-02", "close": 29.64, "volume": 5259542.0}, {"date": "2022-12-05", "close": 29.21, "volume": 4936365.0}, {"date": "2022-12-06", "close": 28.31, "volume": 6394096.0}, {"date": "2022-12-07", "close": 27.83, "volume": 7108406.0}, {"date": "2022-12-08", "close": 28.48, "volume": 6992998.0}, {"date": "2022-12-09", "close": 28.21, "volume": 5431833.0}, {"date": "2022-12-12", "close": 29.02, "volume": 7439223.0}, {"date": "2022-12-13", "close": 28.87, "volume": 7512879.0}, {"date": "2022-12-14", "close": 28.36, "volume": 6799441.0}, {"date": "2022-12-15", "close": 26.84, "volume": 10422310.0}, {"date": "2022-12-16", "close": 26.72, "volume": 17947150.0}, {"date": "2022-12-19", "close": 26.56, "volume": 5210303.0}, {"date": "2022-12-20", "close": 26.61, "volume": 5336241.0}, {"date": "2022-12-21", "close": 26.69, "volume": 4856493.0}, {"date": "2022-12-22", "close": 26.66, "volume": 5460857.0}, {"date": "2022-12-23", "close": 26.76, "volume": 4085078.0}, {"date": "2022-12-27", "close": 27.07, "volume": 5324996.0}, {"date": "2022-12-28", "close": 26.54, "volume": 5358457.0}, {"date": "2022-12-29", "close": 27.04, "volume": 4703386.0}, {"date": "2022-12-30", "close": 26.87, "volume": 4245305.0}, {"date": "2023-01-03", "close": 26.75, "volume": 6467297.0}, {"date": "2023-01-04", "close": 27.22, "volume": 5823877.0}, {"date": "2023-01-05", "close": 27.21, "volume": 4778679.0}, {"date": "2023-01-06", "close": 28.36, "volume": 5501663.0}, {"date": "2023-01-09", "close": 28.64, "volume": 5792006.0}, {"date": "2023-01-10", "close": 29.09, "volume": 4372774.0}, {"date": "2023-01-11", "close": 28.83, "volume": 6013733.0}, {"date": "2023-01-12", "close": 28.55, "volume": 6110936.0}, {"date": "2023-01-13", "close": 27.91, "volume": 7330082.0}, {"date": "2023-01-17", "close": 27.59, "volume": 6452115.0}, {"date": "2023-01-18", "close": 27.53, "volume": 5376259.0}, {"date": "2023-01-19", "close": 26.96, "volume": 5430961.0}, {"date": "2023-01-20", "close": 27.91, "volume": 6692433.0}, {"date": "2023-01-23", "close": 28.6, "volume": 4780899.0}, {"date": "2023-01-24", "close": 28.4, "volume": 4295793.0}, {"date": "2023-01-25", "close": 28.69, "volume": 4646332.0}, {"date": "2023-01-26", "close": 29.01, "volume": 4220437.0}, {"date": "2023-01-27", "close": 29.23, "volume": 6954612.0}, {"date": "2023-01-30", "close": 28.82, "volume": 4727800.0}, {"date": "2023-01-31", "close": 29.14, "volume": 5884150.0}, {"date": "2023-02-01", "close": 29.87, "volume": 5698738.0}, {"date": "2023-02-02", "close": 30.79, "volume": 6461353.0}, {"date": "2023-02-03", "close": 30.51, "volume": 4339343.0}, {"date": "2023-02-06", "close": 29.77, "volume": 5145694.0}, {"date": "2023-02-07", "close": 30.0, "volume": 5472269.0}, {"date": "2023-02-08", "close": 29.61, "volume": 4341925.0}, {"date": "2023-02-09", "close": 29.66, "volume": 3726458.0}, {"date": "2023-02-10", "close": 29.97, "volume": 4136810.0}, {"date": "2023-02-13", "close": 30.34, "volume": 4280906.0}, {"date": "2023-02-14", "close": 30.4, "volume": 5647969.0}, {"date": "2023-02-15", "close": 30.53, "volume": 4269659.0}, {"date": "2023-02-16", "close": 30.27, "volume": 3514197.0}, {"date": "2023-02-17", "close": 30.16, "volume": 5758266.0}, {"date": "2023-02-21", "close": 29.0, "volume": 5779502.0}, {"date": "2023-02-22", "close": 29.08, "volume": 5496815.0}, {"date": "2023-02-23", "close": 29.55, "volume": 5787029.0}, {"date": "2023-02-24", "close": 29.22, "volume": 6133754.0}, {"date": "2023-02-27", "close": 29.39, "volume": 7270582.0}, {"date": "2023-02-28", "close": 29.52, "volume": 15390880.0}, {"date": "2023-03-01", "close": 28.86, "volume": 10330680.0}, {"date": "2023-03-02", "close": 28.81, "volume": 7307422.0}, {"date": "2023-03-03", "close": 28.61, "volume": 6968175.0}, {"date": "2023-03-06", "close": 28.57, "volume": 7506449.0}, {"date": "2023-03-07", "close": 27.66, "volume": 8361228.0}, {"date": "2023-03-08", "close": 28.27, "volume": 5565028.0}, {"date": "2023-03-09", "close": 27.89, "volume": 6341874.0}, {"date": "2023-03-10", "close": 27.45, "volume": 6869211.0}, {"date": "2023-03-13", "close": 27.34, "volume": 7435257.0}, {"date": "2023-03-14", "close": 27.81, "volume": 6083129.0}, {"date": "2023-03-15", "close": 27.96, "volume": 8857804.0}, {"date": "2023-03-16", "close": 28.31, "volume": 8315422.0}, {"date": "2023-03-17", "close": 28.04, "volume": 23967280.0}, {"date": "2023-03-20", "close": 28.19, "volume": 7153274.0}, {"date": "2023-03-21", "close": 28.61, "volume": 6421230.0}, {"date": "2023-03-22", "close": 27.85, "volume": 5558054.0}, {"date": "2023-03-23", "close": 27.72, "volume": 5651353.0}, {"date": "2023-03-24", "close": 27.72, "volume": 5796401.0}, {"date": "2023-03-27", "close": 27.89, "volume": 4041666.0}, {"date": "2023-03-28", "close": 27.63, "volume": 4300871.0}, {"date": "2023-03-29", "close": 28.31, "volume": 4755553.0}, {"date": "2023-03-30", "close": 28.9, "volume": 4914024.0}, {"date": "2023-03-31", "close": 29.35, "volume": 7653500.0}, {"date": "2023-04-03", "close": 29.89, "volume": 6518949.0}, {"date": "2023-04-04", "close": 29.55, "volume": 5134959.0}, {"date": "2023-04-05", "close": 29.41, "volume": 5529789.0}, {"date": "2023-04-06", "close": 29.29, "volume": 3968232.0}, {"date": "2023-04-10", "close": 29.74, "volume": 5938062.0}, {"date": "2023-04-11", "close": 29.94, "volume": 4717667.0}, {"date": "2023-04-12", "close": 29.66, "volume": 6313708.0}, {"date": "2023-04-13", "close": 29.9, "volume": 4606912.0}, {"date": "2023-04-14", "close": 29.82, "volume": 6511228.0}, {"date": "2023-04-17", "close": 30.93, "volume": 9530627.0}, {"date": "2023-04-18", "close": 31.22, "volume": 7040267.0}, {"date": "2023-04-19", "close": 30.21, "volume": 6095527.0}, {"date": "2023-04-20", "close": 29.63, "volume": 5299994.0}, {"date": "2023-04-21", "close": 29.48, "volume": 4776780.0}, {"date": "2023-04-24", "close": 29.47, "volume": 4656841.0}, {"date": "2023-04-25", "close": 29.26, "volume": 5337122.0}, {"date": "2023-04-26", "close": 28.96, "volume": 5694600.0}, {"date": "2023-04-27", "close": 29.72, "volume": 6091688.0}, {"date": "2023-04-28", "close": 29.71, "volume": 6710522.0}, {"date": "2023-05-01", "close": 29.96, "volume": 4737956.0}, {"date": "2023-05-02", "close": 30.12, "volume": 6896028.0}, {"date": "2023-05-03", "close": 29.86, "volume": 5708497.0}, {"date": "2023-05-04", "close": 29.4, "volume": 4771705.0}, {"date": "2023-05-05", "close": 30.13, "volume": 4592240.0}, {"date": "2023-05-08", "close": 30.19, "volume": 4672579.0}, {"date": "2023-05-09", "close": 30.29, "volume": 5547106.0}, {"date": "2023-05-10", "close": 29.86, "volume": 5733196.0}, {"date": "2023-05-11", "close": 29.39, "volume": 5564630.0}, {"date": "2023-05-12", "close": 28.9, "volume": 7327976.0}, {"date": "2023-05-15", "close": 29.57, "volume": 5953555.0}, {"date": "2023-05-16", "close": 29.66, "volume": 6264117.0}, {"date": "2023-05-17", "close": 30.27, "volume": 5741907.0}, {"date": "2023-05-18", "close": 30.74, "volume": 4763994.0}, {"date": "2023-05-19", "close": 30.54, "volume": 5223847.0}, {"date": "2023-05-22", "close": 30.71, "volume": 5832326.0}, {"date": "2023-05-23", "close": 30.56, "volume": 5110715.0}, {"date": "2023-05-24", "close": 30.0, "volume": 5980144.0}, {"date": "2023-05-25", "close": 30.9, "volume": 7596920.0}, {"date": "2023-05-26", "close": 31.3, "volume": 8371229.0}, {"date": "2023-05-30", "close": 30.93, "volume": 10566790.0}, {"date": "2023-05-31", "close": 29.06, "volume": 30735520.0}, {"date": "2023-06-01", "close": 29.42, "volume": 15653090.0}, {"date": "2023-06-02", "close": 30.55, "volume": 10255700.0}, {"date": "2023-06-05", "close": 29.29, "volume": 9679749.0}, {"date": "2023-06-06", "close": 29.65, "volume": 6805672.0}, {"date": "2023-06-07", "close": 29.93, "volume": 7268213.0}, {"date": "2023-06-08", "close": 30.04, "volume": 5075058.0}, {"date": "2023-06-09", "close": 29.8, "volume": 6441713.0}, {"date": "2023-06-12", "close": 30.44, "volume": 8827214.0}, {"date": "2023-06-13", "close": 30.89, "volume": 8963978.0}, {"date": "2023-06-14", "close": 30.95, "volume": 14345400.0}, {"date": "2023-06-15", "close": 31.1, "volume": 11344680.0}, {"date": "2023-06-16", "close": 31.0, "volume": 13963260.0}, {"date": "2023-06-20", "close": 30.16, "volume": 11900670.0}, {"date": "2023-06-21", "close": 29.85, "volume": 10344910.0}, {"date": "2023-06-22", "close": 29.8, "volume": 7169796.0}, {"date": "2023-06-23", "close": 29.61, "volume": 14813910.0}, {"date": "2023-06-26", "close": 29.77, "volume": 4905467.0}, {"date": "2023-06-27", "close": 29.84, "volume": 6004350.0}, {"date": "2023-06-28", "close": 29.94, "volume": 5646869.0}, {"date": "2023-06-29", "close": 30.32, "volume": 7262926.0}, {"date": "2023-06-30", "close": 30.71, "volume": 8796906.0}, {"date": "2023-07-03", "close": 30.75, "volume": 3743141.0}, {"date": "2023-07-05", "close": 30.68, "volume": 5289021.0}, {"date": "2023-07-06", "close": 30.9, "volume": 6384754.0}, {"date": "2023-07-07", "close": 31.13, "volume": 7796162.0}, {"date": "2023-07-10", "close": 31.54, "volume": 5394623.0}, {"date": "2023-07-11", "close": 33.45, "volume": 13731670.0}, {"date": "2023-07-12", "close": 32.9, "volume": 7828254.0}, {"date": "2023-07-13", "close": 33.56, "volume": 4335616.0}, {"date": "2023-07-14", "close": 32.79, "volume": 4676590.0}, {"date": "2023-07-17", "close": 32.82, "volume": 3861776.0}, {"date": "2023-07-18", "close": 32.78, "volume": 5029465.0}, {"date": "2023-07-19", "close": 32.93, "volume": 4690370.0}, {"date": "2023-07-20", "close": 32.56, "volume": 5111101.0}, {"date": "2023-07-21", "close": 32.24, "volume": 3482338.0}, {"date": "2023-07-24", "close": 32.43, "volume": 3661746.0}, {"date": "2023-07-25", "close": 33.1, "volume": 4693818.0}, {"date": "2023-07-26", "close": 33.04, "volume": 4722744.0}, {"date": "2023-07-27", "close": 32.88, "volume": 3881668.0}, {"date": "2023-07-28", "close": 32.63, "volume": 3753079.0}, {"date": "2023-07-31", "close": 32.83, "volume": 3739630.0}, {"date": "2023-08-01", "close": 32.95, "volume": 3947246.0}, {"date": "2023-08-02", "close": 32.5, "volume": 5172731.0}, {"date": "2023-08-03", "close": 32.7, "volume": 4149929.0}, {"date": "2023-08-04", "close": 32.43, "volume": 3685914.0}, {"date": "2023-08-07", "close": 32.75, "volume": 4017370.0}, {"date": "2023-08-08", "close": 33.07, "volume": 5331727.0}, {"date": "2023-08-09", "close": 32.81, "volume": 4711986.0}, {"date": "2023-08-10", "close": 32.97, "volume": 4483717.0}, {"date": "2023-08-11", "close": 32.77, "volume": 4356914.0}, {"date": "2023-08-14", "close": 32.07, "volume": 8870745.0}, {"date": "2023-08-15", "close": 31.84, "volume": 5895666.0}, {"date": "2023-08-16", "close": 31.3, "volume": 4525525.0}, {"date": "2023-08-17", "close": 30.96, "volume": 6148696.0}, {"date": "2023-08-18", "close": 31.06, "volume": 4850435.0}, {"date": "2023-08-21", "close": 31.29, "volume": 3214474.0}, {"date": "2023-08-22", "close": 31.02, "volume": 5082028.0}, {"date": "2023-08-23", "close": 31.15, "volume": 5059085.0}, {"date": "2023-08-24", "close": 30.75, "volume": 5164782.0}, {"date": "2023-08-25", "close": 30.84, "volume": 5027015.0}, {"date": "2023-08-28", "close": 31.33, "volume": 4288095.0}, {"date": "2023-08-29", "close": 31.37, "volume": 9725960.0}, {"date": "2023-08-30", "close": 29.29, "volume": 22465520.0}, {"date": "2023-08-31", "close": 29.71, "volume": 9962553.0}, {"date": "2023-09-01", "close": 30.37, "volume": 9619782.0}, {"date": "2023-09-05", "close": 30.14, "volume": 8392209.0}, {"date": "2023-09-06", "close": 30.13, "volume": 6534710.0}, {"date": "2023-09-07", "close": 29.32, "volume": 9542463.0}, {"date": "2023-09-08", "close": 29.45, "volume": 5942453.0}, {"date": "2023-09-11", "close": 29.56, "volume": 7198687.0}, {"date": "2023-09-12", "close": 28.94, "volume": 8773498.0}, {"date": "2023-09-13", "close": 28.33, "volume": 12336510.0}, {"date": "2023-09-14", "close": 27.82, "volume": 16424150.0}, {"date": "2023-09-15", "close": 27.34, "volume": 14900390.0}, {"date": "2023-09-18", "close": 27.32, "volume": 10290110.0}, {"date": "2023-09-19", "close": 27.57, "volume": 8444767.0}, {"date": "2023-09-20", "close": 27.06, "volume": 8057338.0}, {"date": "2023-09-21", "close": 26.8, "volume": 7151780.0}, {"date": "2023-09-22", "close": 26.77, "volume": 7017279.0}, {"date": "2023-09-25", "close": 26.3, "volume": 9512077.0}, {"date": "2023-09-26", "close": 25.72, "volume": 8797250.0}, {"date": "2023-09-27", "close": 25.64, "volume": 6670779.0}, {"date": "2023-09-28", "close": 25.57, "volume": 8527689.0}, {"date": "2023-09-29", "close": 25.7, "volume": 12472640.0}, {"date": "2023-10-02", "close": 25.67, "volume": 8547429.0}, {"date": "2023-10-03", "close": 26.13, "volume": 14637270.0}, {"date": "2023-10-04", "close": 26.04, "volume": 8431257.0}, {"date": "2023-10-05", "close": 26.23, "volume": 11943880.0}, {"date": "2023-10-06", "close": 25.9, "volume": 8406405.0}, {"date": "2023-10-09", "close": 26.08, "volume": 7324050.0}, {"date": "2023-10-10", "close": 26.43, "volume": 9998584.0}, {"date": "2023-10-11", "close": 26.83, "volume": 11313990.0}, {"date": "2023-10-12", "close": 26.75, "volume": 7050388.0}, {"date": "2023-10-13", "close": 26.5, "volume": 6098066.0}, {"date": "2023-10-16", "close": 26.88, "volume": 6655305.0}, {"date": "2023-10-17", "close": 27.1, "volume": 7043462.0}, {"date": "2023-10-18", "close": 27.04, "volume": 9127092.0}, {"date": "2023-10-19", "close": 26.45, "volume": 7085496.0}, {"date": "2023-10-20", "close": 26.01, "volume": 6037126.0}, {"date": "2023-10-23", "close": 25.88, "volume": 4582827.0}, {"date": "2023-10-24", "close": 26.16, "volume": 6426724.0}, {"date": "2023-10-25", "close": 26.03, "volume": 4249844.0}, {"date": "2023-10-26", "close": 26.17, "volume": 9205913.0}, {"date": "2023-10-27", "close": 25.84, "volume": 5464121.0}, {"date": "2023-10-30", "close": 26.16, "volume": 5454892.0}, {"date": "2023-10-31", "close": 26.33, "volume": 8402696.0}, {"date": "2023-11-01", "close": 26.48, "volume": 5966498.0}, {"date": "2023-11-02", "close": 26.84, "volume": 5276033.0}, {"date": "2023-11-03", "close": 27.42, "volume": 4662655.0}, {"date": "2023-11-06", "close": 27.33, "volume": 5944343.0}, {"date": "2023-11-07", "close": 27.33, "volume": 6699255.0}, {"date": "2023-11-08", "close": 27.21, "volume": 5493392.0}, {"date": "2023-11-09", "close": 27.02, "volume": 6569510.0}, {"date": "2023-11-10", "close": 27.62, "volume": 10387250.0}, {"date": "2023-11-13", "close": 27.78, "volume": 8606197.0}, {"date": "2023-11-14", "close": 28.28, "volume": 7056107.0}, {"date": "2023-11-15", "close": 28.47, "volume": 8461075.0}, {"date": "2023-11-16", "close": 28.21, "volume": 8823249.0}, {"date": "2023-11-17", "close": 28.31, "volume": 7957886.0}, {"date": "2023-11-20", "close": 27.99, "volume": 8485612.0}, {"date": "2023-11-21", "close": 27.87, "volume": 12903070.0}, {"date": "2023-11-22", "close": 28.66, "volume": 15778820.0}, {"date": "2023-11-24", "close": 28.64, "volume": 4762084.0}, {"date": "2023-11-27", "close": 28.52, "volume": 7704914.0}, {"date": "2023-11-28", "close": 28.64, "volume": 5762269.0}, {"date": "2023-11-29", "close": 29.07, "volume": 7267132.0}, {"date": "2023-11-30", "close": 29.34, "volume": 12883060.0}, {"date": "2023-12-01", "close": 29.5, "volume": 9599723.0}, {"date": "2023-12-04", "close": 29.04, "volume": 6105400.0}, {"date": "2023-12-05", "close": 28.86, "volume": 13911920.0}, {"date": "2023-12-06", "close": 28.49, "volume": 5372413.0}, {"date": "2023-12-07", "close": 29.41, "volume": 13674210.0}, {"date": "2023-12-08", "close": 29.46, "volume": 7563303.0}, {"date": "2023-12-11", "close": 30.37, "volume": 14358780.0}, {"date": "2023-12-12", "close": 30.23, "volume": 8908977.0}, {"date": "2023-12-13", "close": 30.15, "volume": 10303350.0}, {"date": "2023-12-14", "close": 30.93, "volume": 12597100.0}, {"date": "2023-12-15", "close": 30.78, "volume": 28405250.0}, {"date": "2023-12-18", "close": 30.26, "volume": 15426420.0}, {"date": "2023-12-19", "close": 30.28, "volume": 7826957.0}, {"date": "2023-12-20", "close": 29.79, "volume": 8750442.0}, {"date": "2023-12-21", "close": 30.14, "volume": 6529314.0}, {"date": "2023-12-22", "close": 30.18, "volume": 4476845.0}, {"date": "2023-12-26", "close": 30.41, "volume": 4853637.0}, {"date": "2023-12-27", "close": 30.24, "volume": 5127944.0}, {"date": "2023-12-28", "close": 30.18, "volume": 5704912.0}, {"date": "2023-12-29", "close": 30.09, "volume": 5201826.0}, {"date": "2024-01-02", "close": 29.83, "volume": 8773687.0}, {"date": "2024-01-03", "close": 29.9, "volume": 8026413.0}, {"date": "2024-01-04", "close": 29.68, "volume": 7727331.0}, {"date": "2024-01-05", "close": 29.95, "volume": 6926162.0}, {"date": "2024-01-08", "close": 31.0, "volume": 11378050.0}, {"date": "2024-01-09", "close": 30.16, "volume": 8504517.0}, {"date": "2024-01-10", "close": 30.34, "volume": 8686445.0}, {"date": "2024-01-11", "close": 30.0, "volume": 8835630.0}, {"date": "2024-01-12", "close": 29.81, "volume": 6883605.0}, {"date": "2024-01-16", "close": 29.09, "volume": 6694918.0}, {"date": "2024-01-17", "close": 28.65, "volume": 8072478.0}, {"date": "2024-01-18", "close": 28.65, "volume": 8246657.0}, {"date": "2024-01-19", "close": 29.12, "volume": 9815634.0}, {"date": "2024-01-22", "close": 29.18, "volume": 8926275.0}, {"date": "2024-01-23", "close": 29.57, "volume": 7559833.0}, {"date": "2024-01-24", "close": 29.56, "volume": 6920129.0}, {"date": "2024-01-25", "close": 29.71, "volume": 8338221.0}, {"date": "2024-01-26", "close": 30.0, "volume": 9325979.0}, {"date": "2024-01-29", "close": 29.24, "volume": 8002644.0}, {"date": "2024-01-30", "close": 29.15, "volume": 6618121.0}, {"date": "2024-01-31", "close": 28.71, "volume": 10409590.0}, {"date": "2024-02-01", "close": 28.94, "volume": 11987930.0}, {"date": "2024-02-02", "close": 28.68, "volume": 7193061.0}, {"date": "2024-02-05", "close": 28.33, "volume": 10526230.0}, {"date": "2024-02-06", "close": 28.29, "volume": 7927423.0}, {"date": "2024-02-07", "close": 27.95, "volume": 7357961.0}, {"date": "2024-02-08", "close": 28.29, "volume": 4639233.0}, {"date": "2024-02-09", "close": 28.42, "volume": 4852209.0}, {"date": "2024-02-12", "close": 28.69, "volume": 4896452.0}, {"date": "2024-02-13", "close": 28.14, "volume": 6505897.0}, {"date": "2024-02-14", "close": 28.58, "volume": 6547433.0}, {"date": "2024-02-15", "close": 29.03, "volume": 7071789.0}, {"date": "2024-02-16", "close": 28.58, "volume": 5681541.0}, {"date": "2024-02-20", "close": 28.63, "volume": 5677893.0}, {"date": "2024-02-21", "close": 28.43, "volume": 7580415.0}, {"date": "2024-02-22", "close": 28.95, "volume": 6276183.0}, {"date": "2024-02-23", "close": 29.27, "volume": 5547355.0}, {"date": "2024-02-26", "close": 28.8, "volume": 9431050.0}, {"date": "2024-02-27", "close": 28.83, "volume": 6683652.0}, {"date": "2024-02-28", "close": 28.72, "volume": 10811290.0}, {"date": "2024-02-29", "close": 28.33, "volume": 22925540.0}, {"date": "2024-03-01", "close": 29.41, "volume": 13170690.0}, {"date": "2024-03-04", "close": 29.06, "volume": 10322180.0}, {"date": "2024-03-05", "close": 29.13, "volume": 10274350.0}, {"date": "2024-03-06", "close": 30.23, "volume": 14187960.0}, {"date": "2024-03-07", "close": 30.56, "volume": 14006850.0}, {"date": "2024-03-08", "close": 30.74, "volume": 11435710.0}, {"date": "2024-03-11", "close": 30.86, "volume": 7029007.0}, {"date": "2024-03-12", "close": 30.5, "volume": 13376930.0}, {"date": "2024-03-13", "close": 30.75, "volume": 8006371.0}, {"date": "2024-03-14", "close": 30.61, "volume": 9767208.0}, {"date": "2024-03-15", "close": 30.42, "volume": 15269830.0}, {"date": "2024-03-18", "close": 29.94, "volume": 9223772.0}, {"date": "2024-03-19", "close": 29.82, "volume": 6113604.0}, {"date": "2024-03-20", "close": 29.68, "volume": 5292794.0}, {"date": "2024-03-21", "close": 30.08, "volume": 6699348.0}, {"date": "2024-03-22", "close": 30.05, "volume": 4796907.0}, {"date": "2024-03-25", "close": 29.88, "volume": 6904862.0}, {"date": "2024-03-26", "close": 29.99, "volume": 6167110.0}, {"date": "2024-03-27", "close": 30.12, "volume": 6441024.0}, {"date": "2024-03-28", "close": 30.22, "volume": 5954070.0}, {"date": "2024-04-01", "close": 30.38, "volume": 6811865.0}, {"date": "2024-04-02", "close": 29.56, "volume": 6127599.0}, {"date": "2024-04-03", "close": 29.66, "volume": 6862822.0}, {"date": "2024-04-04", "close": 29.64, "volume": 5402082.0}, {"date": "2024-04-05", "close": 29.11, "volume": 5160763.0}, {"date": "2024-04-08", "close": 29.31, "volume": 5210303.0}, {"date": "2024-04-09", "close": 29.97, "volume": 6593714.0}, {"date": "2024-04-10", "close": 28.95, "volume": 6664821.0}, {"date": "2024-04-11", "close": 29.23, "volume": 5519864.0}, {"date": "2024-04-12", "close": 28.53, "volume": 7626113.0}, {"date": "2024-04-15", "close": 27.96, "volume": 6224193.0}, {"date": "2024-04-16", "close": 27.79, "volume": 7086643.0}, {"date": "2024-04-17", "close": 27.69, "volume": 6144063.0}, {"date": "2024-04-18", "close": 27.62, "volume": 4525451.0}, {"date": "2024-04-19", "close": 27.81, "volume": 4770045.0}, {"date": "2024-04-22", "close": 27.7, "volume": 5156331.0}, {"date": "2024-04-23", "close": 27.67, "volume": 6116240.0}, {"date": "2024-04-24", "close": 28.1, "volume": 14491950.0}, {"date": "2024-04-25", "close": 28.13, "volume": 5032707.0}, {"date": "2024-04-26", "close": 28.0, "volume": 5356232.0}, {"date": "2024-04-29", "close": 28.27, "volume": 5807143.0}, {"date": "2024-04-30", "close": 28.09, "volume": 5557719.0}, {"date": "2024-05-01", "close": 27.75, "volume": 6137292.0}, {"date": "2024-05-02", "close": 27.94, "volume": 4828792.0}, {"date": "2024-05-03", "close": 28.18, "volume": 6648423.0}, {"date": "2024-05-06", "close": 28.42, "volume": 4354692.0}, {"date": "2024-05-07", "close": 28.41, "volume": 3953052.0}, {"date": "2024-05-08", "close": 29.44, "volume": 8796653.0}, {"date": "2024-05-09", "close": 29.65, "volume": 6431722.0}, {"date": "2024-05-10", "close": 29.72, "volume": 4973216.0}, {"date": "2024-05-13", "close": 29.94, "volume": 5568284.0}, {"date": "2024-05-14", "close": 30.76, "volume": 8018168.0}, {"date": "2024-05-15", "close": 31.36, "volume": 6480610.0}, {"date": "2024-05-16", "close": 31.07, "volume": 5737465.0}, {"date": "2024-05-17", "close": 31.19, "volume": 4618189.0}, {"date": "2024-05-20", "close": 31.82, "volume": 5591044.0}, {"date": "2024-05-21", "close": 32.69, "volume": 8201359.0}, {"date": "2024-05-22", "close": 33.01, "volume": 7717629.0}, {"date": "2024-05-23", "close": 32.65, "volume": 6822730.0}, {"date": "2024-05-24", "close": 32.75, "volume": 6503898.0}, {"date": "2024-05-28", "close": 33.14, "volume": 8019542.0}, {"date": "2024-05-29", "close": 32.8, "volume": 12481280.0}, {"date": "2024-05-30", "close": 38.36, "volume": 38267180.0}, {"date": "2024-05-31", "close": 36.5, "volume": 29952120.0}, {"date": "2024-06-03", "close": 35.32, "volume": 12390670.0}, {"date": "2024-06-04", "close": 35.35, "volume": 9633562.0}, {"date": "2024-06-05", "close": 35.63, "volume": 8143815.0}, {"date": "2024-06-06", "close": 36.18, "volume": 9319515.0}, {"date": "2024-06-07", "close": 36.45, "volume": 8718813.0}, {"date": "2024-06-10", "close": 36.18, "volume": 8796540.0}, {"date": "2024-06-11", "close": 36.32, "volume": 7708849.0}, {"date": "2024-06-12", "close": 36.3, "volume": 7372513.0}, {"date": "2024-06-13", "close": 36.45, "volume": 6847453.0}, {"date": "2024-06-14", "close": 35.51, "volume": 8582423.0}, {"date": "2024-06-17", "close": 35.93, "volume": 7500303.0}, {"date": "2024-06-18", "close": 36.75, "volume": 9607530.0}, {"date": "2024-06-20", "close": 36.24, "volume": 9202372.0}, {"date": "2024-06-21", "close": 36.37, "volume": 17244550.0}, {"date": "2024-06-24", "close": 36.3, "volume": 5496072.0}, {"date": "2024-06-25", "close": 36.27, "volume": 6003042.0}, {"date": "2024-06-26", "close": 35.09, "volume": 9658302.0}, {"date": "2024-06-27", "close": 34.71, "volume": 5716774.0}, {"date": "2024-06-28", "close": 35.02, "volume": 14543020.0}, {"date": "2024-07-01", "close": 34.97, "volume": 4952926.0}, {"date": "2024-07-02", "close": 34.8, "volume": 5834530.0}, {"date": "2024-07-03", "close": 34.85, "volume": 3985175.0}, {"date": "2024-07-05", "close": 34.63, "volume": 4365509.0}, {"date": "2024-07-08", "close": 35.32, "volume": 6511282.0}, {"date": "2024-07-09", "close": 35.42, "volume": 5153020.0}, {"date": "2024-07-10", "close": 36.07, "volume": 5344689.0}, {"date": "2024-07-11", "close": 36.1, "volume": 6723524.0}, {"date": "2024-07-12", "close": 36.73, "volume": 6599877.0}, {"date": "2024-07-15", "close": 37.34, "volume": 5720720.0}, {"date": "2024-07-16", "close": 38.0, "volume": 8571108.0}, {"date": "2024-07-17", "close": 38.11, "volume": 8906753.0}, {"date": "2024-07-18", "close": 37.38, "volume": 5895456.0}, {"date": "2024-07-19", "close": 37.15, "volume": 4773663.0}, {"date": "2024-07-22", "close": 38.02, "volume": 4520058.0}, {"date": "2024-07-23", "close": 37.71, "volume": 4472835.0}, {"date": "2024-07-24", "close": 37.82, "volume": 6310453.0}, {"date": "2024-07-25", "close": 36.25, "volume": 8589665.0}, {"date": "2024-07-26", "close": 36.34, "volume": 7299563.0}, {"date": "2024-07-29", "close": 36.13, "volume": 4788397.0}, {"date": "2024-07-30", "close": 35.52, "volume": 6915689.0}, {"date": "2024-07-31", "close": 36.09, "volume": 8189940.0}, {"date": "2024-08-01", "close": 35.17, "volume": 5437490.0}, {"date": "2024-08-02", "close": 33.72, "volume": 6489106.0}, {"date": "2024-08-05", "close": 32.75, "volume": 7339280.0}, {"date": "2024-08-06", "close": 32.72, "volume": 6154408.0}, {"date": "2024-08-07", "close": 32.02, "volume": 7603692.0}, {"date": "2024-08-08", "close": 33.02, "volume": 5909040.0}, {"date": "2024-08-09", "close": 33.54, "volume": 6605502.0}, {"date": "2024-08-12", "close": 33.78, "volume": 5609232.0}, {"date": "2024-08-13", "close": 34.76, "volume": 6477398.0}, {"date": "2024-08-14", "close": 34.75, "volume": 5158590.0}, {"date": "2024-08-15", "close": 35.49, "volume": 4847785.0}, {"date": "2024-08-16", "close": 35.91, "volume": 5580370.0}, {"date": "2024-08-19", "close": 34.6, "volume": 9622314.0}, {"date": "2024-08-20", "close": 34.81, "volume": 6885405.0}, {"date": "2024-08-21", "close": 35.27, "volume": 4676966.0}, {"date": "2024-08-22", "close": 35.08, "volume": 4955466.0}, {"date": "2024-08-23", "close": 35.66, "volume": 6319665.0}, {"date": "2024-08-26", "close": 35.57, "volume": 5415212.0}, {"date": "2024-08-27", "close": 35.6, "volume": 6473819.0}, {"date": "2024-08-28", "close": 34.76, "volume": 12074200.0}, {"date": "2024-08-29", "close": 35.46, "volume": 18740430.0}, {"date": "2024-08-30", "close": 36.18, "volume": 12068590.0}, {"date": "2024-09-03", "close": 35.38, "volume": 9151741.0}, {"date": "2024-09-04", "close": 35.33, "volume": 6514274.0}, {"date": "2024-09-05", "close": 34.4, "volume": 6862109.0}, {"date": "2024-09-06", "close": 33.82, "volume": 7995956.0}, {"date": "2024-09-09", "close": 34.18, "volume": 9803668.0}, {"date": "2024-09-10", "close": 33.47, "volume": 7862963.0}, {"date": "2024-09-11", "close": 33.37, "volume": 7186832.0}, {"date": "2024-09-12", "close": 33.1, "volume": 6508797.0}, {"date": "2024-09-13", "close": 33.32, "volume": 5924173.0}, {"date": "2024-09-16", "close": 33.76, "volume": 7775915.0}, {"date": "2024-09-17", "close": 34.43, "volume": 10054400.0}, {"date": "2024-09-18", "close": 34.53, "volume": 7077894.0}, {"date": "2024-09-19", "close": 34.82, "volume": 7466653.0}, {"date": "2024-09-20", "close": 34.76, "volume": 37215900.0}, {"date": "2024-09-23", "close": 35.11, "volume": 7951741.0}, {"date": "2024-09-24", "close": 35.84, "volume": 6576949.0}, {"date": "2024-09-25", "close": 36.05, "volume": 6621992.0}, {"date": "2024-09-26", "close": 36.85, "volume": 6278208.0}, {"date": "2024-09-27", "close": 35.41, "volume": 9961863.0}, {"date": "2024-09-30", "close": 35.87, "volume": 8304171.0}, {"date": "2024-10-01", "close": 34.76, "volume": 10361190.0}, {"date": "2024-10-02", "close": 35.18, "volume": 8804148.0}, {"date": "2024-10-03", "close": 35.6, "volume": 7227119.0}, {"date": "2024-10-04", "close": 35.99, "volume": 5116933.0}, {"date": "2024-10-07", "close": 35.91, "volume": 4302070.0}, {"date": "2024-10-08", "close": 36.0, "volume": 8667217.0}, {"date": "2024-10-09", "close": 36.58, "volume": 5376459.0}, {"date": "2024-10-10", "close": 36.75, "volume": 4763434.0}, {"date": "2024-10-11", "close": 37.01, "volume": 5832183.0}, {"date": "2024-10-14", "close": 37.44, "volume": 5060210.0}, {"date": "2024-10-15", "close": 36.97, "volume": 6502102.0}, {"date": "2024-10-16", "close": 37.18, "volume": 3413851.0}, {"date": "2024-10-17", "close": 37.58, "volume": 7099552.0}, {"date": "2024-10-18", "close": 37.28, "volume": 4726696.0}, {"date": "2024-10-21", "close": 36.46, "volume": 5593930.0}, {"date": "2024-10-22", "close": 36.23, "volume": 4919246.0}, {"date": "2024-10-23", "close": 35.85, "volume": 4665084.0}, {"date": "2024-10-24", "close": 36.47, "volume": 5931408.0}, {"date": "2024-10-25", "close": 36.88, "volume": 5018356.0}, {"date": "2024-10-28", "close": 37.42, "volume": 5286243.0}, {"date": "2024-10-29", "close": 37.06, "volume": 4937628.0}, {"date": "2024-10-30", "close": 36.54, "volume": 5687553.0}, {"date": "2024-10-31", "close": 35.52, "volume": 6620907.0}, {"date": "2024-11-01", "close": 36.28, "volume": 6360782.0}, {"date": "2024-11-04", "close": 35.99, "volume": 9533898.0}, {"date": "2024-11-05", "close": 36.64, "volume": 4162772.0}, {"date": "2024-11-06", "close": 36.91, "volume": 9571136.0}, {"date": "2024-11-07", "close": 37.34, "volume": 5801718.0}, {"date": "2024-11-08", "close": 36.82, "volume": 5489610.0}, {"date": "2024-11-11", "close": 37.67, "volume": 10160550.0}, {"date": "2024-11-12", "close": 37.11, "volume": 6793970.0}, {"date": "2024-11-13", "close": 36.81, "volume": 6087807.0}, {"date": "2024-11-14", "close": 36.49, "volume": 6044524.0}, {"date": "2024-11-15", "close": 36.72, "volume": 7278754.0}, {"date": "2024-11-18", "close": 37.43, "volume": 7624786.0}, {"date": "2024-11-19", "close": 36.87, "volume": 4665433.0}, {"date": "2024-11-20", "close": 36.68, "volume": 4928961.0}, {"date": "2024-11-21", "close": 37.91, "volume": 5969606.0}, {"date": "2024-11-22", "close": 38.13, "volume": 6961129.0}, {"date": "2024-11-25", "close": 39.3, "volume": 14160240.0}, {"date": "2024-11-26", "close": 39.1, "volume": 12112420.0}, {"date": "2024-11-27", "close": 34.66, "volume": 27423790.0}, {"date": "2024-11-29", "close": 35.43, "volume": 8300944.0}, {"date": "2024-12-02", "close": 36.45, "volume": 11320890.0}, {"date": "2024-12-03", "close": 36.79, "volume": 7311620.0}, {"date": "2024-12-04", "close": 36.36, "volume": 8736016.0}, {"date": "2024-12-05", "close": 36.17, "volume": 8251449.0}, {"date": "2024-12-06", "close": 36.2, "volume": 6583550.0}, {"date": "2024-12-09", "close": 36.45, "volume": 6308444.0}, {"date": "2024-12-10", "close": 34.94, "volume": 8015777.0}, {"date": "2024-12-11", "close": 34.55, "volume": 8183462.0}, {"date": "2024-12-12", "close": 34.98, "volume": 5143653.0}, {"date": "2024-12-13", "close": 34.55, "volume": 5101544.0}, {"date": "2024-12-16", "close": 34.19, "volume": 8182425.0}, {"date": "2024-12-17", "close": 33.84, "volume": 8290814.0}, {"date": "2024-12-18", "close": 32.49, "volume": 10393080.0}, {"date": "2024-12-19", "close": 32.46, "volume": 7615740.0}, {"date": "2024-12-20", "close": 32.94, "volume": 17752860.0}, {"date": "2024-12-23", "close": 33.23, "volume": 5241816.0}, {"date": "2024-12-24", "close": 33.44, "volume": 2128103.0}, {"date": "2024-12-26", "close": 33.43, "volume": 3062800.0}, {"date": "2024-12-27", "close": 33.28, "volume": 4423616.0}, {"date": "2024-12-30", "close": 32.63, "volume": 4243009.0}, {"date": "2024-12-31", "close": 32.63, "volume": 4126665.0}, {"date": "2025-01-02", "close": 32.47, "volume": 4660687.0}, {"date": "2025-01-03", "close": 33.14, "volume": 5451673.0}, {"date": "2025-01-06", "close": 33.87, "volume": 7757631.0}, {"date": "2025-01-07", "close": 33.67, "volume": 5343720.0}, {"date": "2025-01-08", "close": 33.45, "volume": 4891883.0}, {"date": "2025-01-10", "close": 33.2, "volume": 6222542.0}, {"date": "2025-01-13", "close": 32.62, "volume": 7063090.0}, {"date": "2025-01-14", "close": 32.67, "volume": 5518025.0}, {"date": "2025-01-15", "close": 32.79, "volume": 7227053.0}, {"date": "2025-01-16", "close": 32.35, "volume": 7973542.0}, {"date": "2025-01-17", "close": 32.51, "volume": 8455700.0}, {"date": "2025-01-21", "close": 32.95, "volume": 7758207.0}, {"date": "2025-01-22", "close": 33.13, "volume": 5184557.0}, {"date": "2025-01-23", "close": 33.38, "volume": 4623490.0}, {"date": "2025-01-24", "close": 32.73, "volume": 4048921.0}, {"date": "2025-01-27", "close": 33.33, "volume": 10176990.0}, {"date": "2025-01-28", "close": 32.74, "volume": 5955856.0}, {"date": "2025-01-29", "close": 32.61, "volume": 4039533.0}, {"date": "2025-01-30", "close": 32.8, "volume": 3611791.0}, {"date": "2025-01-31", "close": 32.5, "volume": 6179231.0}, {"date": "2025-02-03", "close": 32.0, "volume": 8205701.0}, {"date": "2025-02-04", "close": 32.01, "volume": 5050626.0}, {"date": "2025-02-05", "close": 32.57, "volume": 5518113.0}, {"date": "2025-02-06", "close": 32.6, "volume": 6197100.0}, {"date": "2025-02-07", "close": 32.27, "volume": 4382860.0}, {"date": "2025-02-10", "close": 32.82, "volume": 5424190.0}, {"date": "2025-02-11", "close": 33.15, "volume": 4384534.0}, {"date": "2025-02-12", "close": 33.04, "volume": 4312332.0}, {"date": "2025-02-13", "close": 33.3, "volume": 5393558.0}, {"date": "2025-02-14", "close": 33.64, "volume": 4183372.0}, {"date": "2025-02-18", "close": 34.2, "volume": 5309527.0}, {"date": "2025-02-19", "close": 34.68, "volume": 5665966.0}, {"date": "2025-02-20", "close": 34.72, "volume": 5007041.0}, {"date": "2025-02-21", "close": 34.63, "volume": 7214145.0}, {"date": "2025-02-24", "close": 34.67, "volume": 7142784.0}, {"date": "2025-02-25", "close": 34.1, "volume": 7036118.0}, {"date": "2025-02-26", "close": 33.83, "volume": 7037824.0}, {"date": "2025-02-27", "close": 33.13, "volume": 10360140.0}, {"date": "2025-02-28", "close": 30.87, "volume": 23233210.0}, {"date": "2025-03-03", "close": 30.04, "volume": 8299717.0}, {"date": "2025-03-04", "close": 29.29, "volume": 9602523.0}, {"date": "2025-03-05", "close": 29.52, "volume": 8940080.0}, {"date": "2025-03-06", "close": 29.97, "volume": 10136800.0}, {"date": "2025-03-07", "close": 30.54, "volume": 10995470.0}, {"date": "2025-03-10", "close": 29.98, "volume": 8851054.0}, {"date": "2025-03-11", "close": 28.62, "volume": 10783610.0}, {"date": "2025-03-12", "close": 28.47, "volume": 9173463.0}, {"date": "2025-03-13", "close": 27.91, "volume": 6882651.0}, {"date": "2025-03-14", "close": 28.41, "volume": 5385836.0}, {"date": "2025-03-17", "close": 28.91, "volume": 6395601.0}, {"date": "2025-03-18", "close": 28.7, "volume": 5001509.0}, {"date": "2025-03-19", "close": 28.76, "volume": 7905890.0}, {"date": "2025-03-20", "close": 28.51, "volume": 5525522.0}, {"date": "2025-03-21", "close": 28.68, "volume": 23907660.0}, {"date": "2025-03-24", "close": 29.0, "volume": 5804715.0}, {"date": "2025-03-25", "close": 28.81, "volume": 6053797.0}, {"date": "2025-03-26", "close": 28.71, "volume": 6371473.0}, {"date": "2025-03-27", "close": 28.65, "volume": 6106493.0}, {"date": "2025-03-28", "close": 27.9, "volume": 5452124.0}, {"date": "2025-03-31", "close": 27.69, "volume": 8946808.0}, {"date": "2025-04-01", "close": 27.79, "volume": 6494574.0}, {"date": "2025-04-02", "close": 27.88, "volume": 6050269.0}, {"date": "2025-04-03", "close": 23.78, "volume": 23089340.0}, {"date": "2025-04-04", "close": 22.61, "volume": 22865130.0}, {"date": "2025-04-07", "close": 23.38, "volume": 21901380.0}, {"date": "2025-04-08", "close": 21.88, "volume": 17963460.0}, {"date": "2025-04-09", "close": 24.28, "volume": 19749470.0}, {"date": "2025-04-10", "close": 22.87, "volume": 11304390.0}, {"date": "2025-04-11", "close": 23.44, "volume": 10168110.0}, {"date": "2025-04-14", "close": 24.04, "volume": 10638510.0}, {"date": "2025-04-15", "close": 23.74, "volume": 9162388.0}, {"date": "2025-04-16", "close": 23.47, "volume": 7280726.0}, {"date": "2025-04-17", "close": 23.83, "volume": 6785873.0}, {"date": "2025-04-21", "close": 23.75, "volume": 8812652.0}, {"date": "2025-04-22", "close": 24.18, "volume": 6415606.0}, {"date": "2025-04-23", "close": 24.63, "volume": 7288074.0}, {"date": "2025-04-24", "close": 25.33, "volume": 6542699.0}, {"date": "2025-04-25", "close": 25.28, "volume": 5023445.0}, {"date": "2025-04-28", "close": 25.39, "volume": 5255952.0}, {"date": "2025-04-29", "close": 25.52, "volume": 5320926.0}, {"date": "2025-04-30", "close": 25.57, "volume": 6202813.0}, {"date": "2025-05-01", "close": 25.39, "volume": 6525760.0}, {"date": "2025-05-02", "close": 25.95, "volume": 5669265.0}, {"date": "2025-05-05", "close": 25.9, "volume": 4577666.0}, {"date": "2025-05-06", "close": 25.63, "volume": 5308491.0}, {"date": "2025-05-07", "close": 25.85, "volume": 5702915.0}, {"date": "2025-05-08", "close": 26.33, "volume": 5941818.0}, {"date": "2025-05-09", "close": 26.46, "volume": 7595730.0}, {"date": "2025-05-12", "close": 28.26, "volume": 10453170.0}, {"date": "2025-05-13", "close": 28.78, "volume": 7115815.0}, {"date": "2025-05-14", "close": 28.65, "volume": 7216634.0}, {"date": "2025-05-15", "close": 28.78, "volume": 7929205.0}, {"date": "2025-05-16", "close": 29.32, "volume": 7803067.0}, {"date": "2025-05-19", "close": 29.1, "volume": 6836503.0}, {"date": "2025-05-20", "close": 28.98, "volume": 7766981.0}, {"date": "2025-05-21", "close": 28.61, "volume": 7584751.0}, {"date": "2025-05-22", "close": 28.5, "volume": 5729385.0}, {"date": "2025-05-23", "close": 27.98, "volume": 7663119.0}, {"date": "2025-05-27", "close": 28.34, "volume": 10305970.0}, {"date": "2025-05-28", "close": 27.2, "volume": 17503380.0}, {"date": "2025-05-29", "close": 24.95, "volume": 26469230.0}, {"date": "2025-05-30", "close": 24.9, "volume": 16298100.0}, {"date": "2025-06-02", "close": 24.91, "volume": 9587830.0}, {"date": "2025-06-03", "close": 25.38, "volume": 8393505.0}, {"date": "2025-06-04", "close": 25.18, "volume": 12721320.0}, {"date": "2025-06-05", "close": 24.7, "volume": 12252720.0}, {"date": "2025-06-06", "close": 25.18, "volume": 12430180.0}, {"date": "2025-06-09", "close": 25.12, "volume": 11835730.0}, {"date": "2025-06-10", "close": 25.56, "volume": 9364385.0}, {"date": "2025-06-11", "close": 24.82, "volume": 6240419.0}, {"date": "2025-06-12", "close": 24.74, "volume": 5665362.0}, {"date": "2025-06-13", "close": 23.84, "volume": 7084708.0}, {"date": "2025-06-16", "close": 24.52, "volume": 8030104.0}, {"date": "2025-06-17", "close": 24.29, "volume": 5796913.0}, {"date": "2025-06-18", "close": 24.18, "volume": 8659400.0}, {"date": "2025-06-20", "close": 24.11, "volume": 19507250.0}, {"date": "2025-06-23", "close": 23.91, "volume": 9454439.0}, {"date": "2025-06-24", "close": 24.54, "volume": 7644277.0}, {"date": "2025-06-25", "close": 24.53, "volume": 8128402.0}, {"date": "2025-06-26", "close": 24.71, "volume": 6869102.0}, {"date": "2025-06-27", "close": 24.77, "volume": 13832120.0}, {"date": "2025-06-30", "close": 24.46, "volume": 11117070.0}, {"date": "2025-07-01", "close": 25.5, "volume": 13488140.0}, {"date": "2025-07-02", "close": 25.85, "volume": 8496232.0}, {"date": "2025-07-03", "close": 26.0, "volume": 4740176.0}, {"date": "2025-07-07", "close": 25.34, "volume": 6716145.0}, {"date": "2025-07-08", "close": 25.8, "volume": 7987016.0}, {"date": "2025-07-09", "close": 25.62, "volume": 6354204.0}, {"date": "2025-07-10", "close": 25.73, "volume": 7608216.0}, {"date": "2025-07-11", "close": 25.42, "volume": 6169451.0}, {"date": "2025-07-14", "close": 24.83, "volume": 9451834.0}, {"date": "2025-07-15", "close": 24.52, "volume": 6753283.0}, {"date": "2025-07-16", "close": 24.56, "volume": 5919412.0}, {"date": "2025-07-17", "close": 24.75, "volume": 6757978.0}, {"date": "2025-07-18", "close": 25.06, "volume": 7173831.0}, {"date": "2025-07-21", "close": 24.83, "volume": 5068931.0}, {"date": "2025-07-22", "close": 25.41, "volume": 7841342.0}, {"date": "2025-07-23", "close": 25.88, "volume": 7219996.0}, {"date": "2025-07-24", "close": 25.69, "volume": 6055301.0}, {"date": "2025-07-25", "close": 25.68, "volume": 6327586.0}, {"date": "2025-07-28", "close": 25.85, "volume": 5896511.0}, {"date": "2025-07-29", "close": 25.67, "volume": 6551303.0}, {"date": "2025-07-30", "close": 25.1, "volume": 7181369.0}, {"date": "2025-07-31", "close": 24.8, "volume": 12646040.0}, {"date": "2025-08-01", "close": 24.45, "volume": 7929495.0}, {"date": "2025-08-04", "close": 24.97, "volume": 6201311.0}, {"date": "2025-08-05", "close": 25.05, "volume": 6281175.0}, {"date": "2025-08-06", "close": 25.01, "volume": 8133177.0}, {"date": "2025-08-07", "close": 25.35, "volume": 8419455.0}, {"date": "2025-08-08", "close": 26.11, "volume": 7075394.0}, {"date": "2025-08-11", "close": 25.51, "volume": 7540216.0}, {"date": "2025-08-12", "close": 26.6, "volume": 8844354.0}, {"date": "2025-08-13", "close": 27.14, "volume": 9407784.0}, {"date": "2025-08-14", "close": 26.93, "volume": 6544629.0}, {"date": "2025-08-15", "close": 26.74, "volume": 6974435.0}, {"date": "2025-08-18", "close": 26.83, "volume": 5769826.0}, {"date": "2025-08-19", "close": 27.0, "volume": 7144299.0}, {"date": "2025-08-20", "close": 26.47, "volume": 6458925.0}, {"date": "2025-08-21", "close": 26.58, "volume": 7326466.0}, {"date": "2025-08-22", "close": 27.74, "volume": 6574155.0}, {"date": "2025-08-25", "close": 27.5, "volume": 8250012.0}, {"date": "2025-08-26", "close": 27.01, "volume": 11927920.0}, {"date": "2025-08-27", "close": 27.11, "volume": 11705190.0}, {"date": "2025-08-28", "close": 28.35, "volume": 20139860.0}, {"date": "2025-08-29", "close": 28.54, "volume": 12745720.0}, {"date": "2025-09-02", "close": 28.94, "volume": 13262310.0}, {"date": "2025-09-03", "close": 28.7, "volume": 8245497.0}, {"date": "2025-09-04", "close": 28.92, "volume": 11584160.0}, {"date": "2025-09-05", "close": 29.34, "volume": 8677808.0}, {"date": "2025-09-08", "close": 29.35, "volume": 8064860.0}, {"date": "2025-09-09", "close": 29.04, "volume": 9901720.0}, {"date": "2025-09-10", "close": 28.37, "volume": 9094835.0}, {"date": "2025-09-11", "close": 28.34, "volume": 8055503.0}, {"date": "2025-09-12", "close": 27.97, "volume": 8101374.0}, {"date": "2025-09-15", "close": 27.75, "volume": 8790304.0}, {"date": "2025-09-16", "close": 27.72, "volume": 6606566.0}, {"date": "2025-09-17", "close": 27.9, "volume": 12909270.0}, {"date": "2025-09-18", "close": 28.24, "volume": 7021548.0}, {"date": "2025-09-19", "close": 28.16, "volume": 12697940.0}, {"date": "2025-09-22", "close": 28.26, "volume": 7248503.0}, {"date": "2025-09-23", "close": 28.53, "volume": 7382767.0}, {"date": "2025-09-24", "close": 27.5, "volume": 10197510.0}, {"date": "2025-09-25", "close": 26.85, "volume": 10496620.0}, {"date": "2025-09-26", "close": 26.71, "volume": 7872350.0}, {"date": "2025-09-29", "close": 26.89, "volume": 9098433.0}, {"date": "2025-09-30", "close": 27.23, "volume": 7986780.0}, {"date": "2025-10-01", "close": 26.7, "volume": 14390510.0}, {"date": "2025-10-02", "close": 26.48, "volume": 10975410.0}, {"date": "2025-10-03", "close": 26.64, "volume": 10520680.0}, {"date": "2025-10-06", "close": 26.61, "volume": 7705761.0}, {"date": "2025-10-07", "close": 26.55, "volume": 14473010.0}, {"date": "2025-10-08", "close": 27.03, "volume": 20463660.0}, {"date": "2025-10-09", "close": 26.97, "volume": 10128340.0}, {"date": "2025-10-10", "close": 25.55, "volume": 15792440.0}, {"date": "2025-10-13", "close": 27.35, "volume": 14137520.0}, {"date": "2025-10-14", "close": 28.54, "volume": 21556960.0}, {"date": "2025-10-15", "close": 28.61, "volume": 18360290.0}, {"date": "2025-10-16", "close": 27.2, "volume": 24747270.0}, {"date": "2025-10-17", "close": 27.37, "volume": 10955850.0}, {"date": "2025-10-20", "close": 27.66, "volume": 7049727.0}, {"date": "2025-10-21", "close": 28.16, "volume": 8330462.0}, {"date": "2025-10-22", "close": 27.66, "volume": 8976844.0}, {"date": "2025-10-23", "close": 27.83, "volume": 11798880.0}, {"date": "2025-10-24", "close": 27.66, "volume": 8626493.0}, {"date": "2025-10-27", "close": 27.92, "volume": 10867720.0}, {"date": "2025-10-28", "close": 28.07, "volume": 7421220.0}, {"date": "2025-10-29", "close": 27.7, "volume": 8931507.0}, {"date": "2025-10-30", "close": 27.51, "volume": 10356360.0}, {"date": "2025-10-31", "close": 27.67, "volume": 14271800.0}, {"date": "2025-11-03", "close": 27.01, "volume": 10354800.0}, {"date": "2025-11-04", "close": 25.94, "volume": 10081520.0}, {"date": "2025-11-05", "close": 26.64, "volume": 12247740.0}, {"date": "2025-11-06", "close": 26.17, "volume": 9075827.0}, {"date": "2025-11-07", "close": 26.28, "volume": 8710942.0}, {"date": "2025-11-10", "close": 25.29, "volume": 16143200.0}, {"date": "2025-11-11", "close": 24.73, "volume": 14505700.0}, {"date": "2025-11-12", "close": 25.21, "volume": 10318410.0}, {"date": "2025-11-13", "close": 24.98, "volume": 12224920.0}, {"date": "2025-11-14", "close": 24.53, "volume": 9788745.0}, {"date": "2025-11-17", "close": 22.87, "volume": 19877400.0}, {"date": "2025-11-18", "close": 22.71, "volume": 11853450.0}, {"date": "2025-11-19", "close": 22.47, "volume": 9138793.0}, {"date": "2025-11-20", "close": 22.61, "volume": 15566230.0}, {"date": "2025-11-21", "close": 23.96, "volume": 19349530.0}, {"date": "2025-11-24", "close": 24.38, "volume": 19135900.0}, {"date": "2025-11-25", "close": 24.32, "volume": 22657490.0}, {"date": "2025-11-26", "close": 23.98, "volume": 22163260.0}, {"date": "2025-11-28", "close": 24.42, "volume": 6873063.0}, {"date": "2025-12-01", "close": 24.39, "volume": 14182840.0}, {"date": "2025-12-02", "close": 25.15, "volume": 15550890.0}, {"date": "2025-12-03", "close": 25.19, "volume": 11971040.0}, {"date": "2025-12-04", "close": 25.9, "volume": 11666130.0}, {"date": "2025-12-05", "close": 25.91, "volume": 10225380.0}, {"date": "2025-12-08", "close": 25.07, "volume": 15600430.0}, {"date": "2025-12-09", "close": 25.38, "volume": 10451990.0}, {"date": "2025-12-10", "close": 25.49, "volume": 11980380.0}, {"date": "2025-12-11", "close": 25.41, "volume": 10515790.0}, {"date": "2025-12-12", "close": 24.74, "volume": 9407456.0}, {"date": "2025-12-15", "close": 24.49, "volume": 12812120.0}, {"date": "2025-12-16", "close": 24.83, "volume": 9995651.0}, {"date": "2025-12-17", "close": 24.43, "volume": 12453990.0}, {"date": "2025-12-18", "close": 23.45, "volume": 20895150.0}, {"date": "2025-12-19", "close": 23.26, "volume": 28443650.0}, {"date": "2025-12-22", "close": 23.17, "volume": 11198490.0}, {"date": "2025-12-23", "close": 22.93, "volume": 10546640.0}, {"date": "2025-12-24", "close": 23.16, "volume": 4190948.0}, {"date": "2025-12-26", "close": 23.26, "volume": 6309412.0}, {"date": "2025-12-29", "close": 22.73, "volume": 11566380.0}, {"date": "2025-12-30", "close": 22.9, "volume": 10809260.0}, {"date": "2025-12-31", "close": 22.28, "volume": 9723921.0}, {"date": "2026-01-02", "close": 22.12, "volume": 19045390.0}, {"date": "2026-01-05", "close": 21.66, "volume": 18710530.0}, {"date": "2026-01-06", "close": 22.15, "volume": 18039320.0}, {"date": "2026-01-07", "close": 21.09, "volume": 18867430.0}, {"date": "2026-01-08", "close": 21.39, "volume": 24546270.0}, {"date": "2026-01-09", "close": 21.47, "volume": 19442890.0}, {"date": "2026-01-12", "close": 21.18, "volume": 12773860.0}, {"date": "2026-01-13", "close": 21.08, "volume": 20012450.0}, {"date": "2026-01-14", "close": 20.77, "volume": 14343210.0}, {"date": "2026-01-15", "close": 20.61, "volume": 14123900.0}, {"date": "2026-01-16", "close": 20.37, "volume": 20501940.0}, {"date": "2026-01-20", "close": 19.8, "volume": 19624960.0}, {"date": "2026-01-21", "close": 19.53, "volume": 18332540.0}, {"date": "2026-01-22", "close": 19.83, "volume": 13934870.0}, {"date": "2026-01-23", "close": 19.43, "volume": 17425140.0}, {"date": "2026-01-26", "close": 19.46, "volume": 14451770.0}, {"date": "2026-01-27", "close": 19.37, "volume": 15257180.0}, {"date": "2026-01-28", "close": 19.05, "volume": 16930360.0}, {"date": "2026-01-29", "close": 19.39, "volume": 18153930.0}, {"date": "2026-01-30", "close": 19.44, "volume": 21546190.0}, {"date": "2026-02-02", "close": 19.81, "volume": 28367050.0}, {"date": "2026-02-03", "close": 19.0, "volume": 33138570.0}, {"date": "2026-02-04", "close": 19.82, "volume": 31605000.0}, {"date": "2026-02-05", "close": 19.15, "volume": 24443390.0}, {"date": "2026-02-06", "close": 19.65, "volume": 14950580.0}, {"date": "2026-02-09", "close": 19.43, "volume": 16673100.0}, {"date": "2026-02-10", "close": 19.81, "volume": 16196410.0}, {"date": "2026-02-11", "close": 19.76, "volume": 14736550.0}, {"date": "2026-02-12", "close": 18.87, "volume": 26313950.0}, {"date": "2026-02-13", "close": 19.26, "volume": 20576940.0}, {"date": "2026-02-17", "close": 18.49, "volume": 20393570.0}, {"date": "2026-02-18", "close": 18.35, "volume": 17989720.0}, {"date": "2026-02-19", "close": 18.34, "volume": 10709750.0}, {"date": "2026-02-20", "close": 18.59, "volume": 19197870.0}, {"date": "2026-02-23", "close": 18.35, "volume": 17355260.0}, {"date": "2026-02-24", "close": 18.2, "volume": 27599410.0}, {"date": "2026-02-25", "close": 18.21, "volume": 48394440.0}, {"date": "2026-02-26", "close": 18.81, "volume": 26599550.0}, {"date": "2026-02-27", "close": 18.99, "volume": 23565380.0}, {"date": "2026-03-02", "close": 18.7, "volume": 18215050.0}, {"date": "2026-03-03", "close": 19.01, "volume": 14308930.0}, {"date": "2026-03-04", "close": 19.18, "volume": 13774210.0}, {"date": "2026-03-05", "close": 19.34, "volume": 16166710.0}, {"date": "2026-03-06", "close": 19.46, "volume": 14749900.0}, {"date": "2026-03-09", "close": 18.93, "volume": 21087640.0}, {"date": "2026-03-10", "close": 18.79, "volume": 18327400.0}, {"date": "2026-03-11", "close": 18.46, "volume": 13783440.0}, {"date": "2026-03-12", "close": 18.95, "volume": 26132040.0}, {"date": "2026-03-13", "close": 18.93, "volume": 12918910.0}, {"date": "2026-03-16", "close": 18.68, "volume": 18240360.0}, {"date": "2026-03-17", "close": 18.75, "volume": 12691290.0}, {"date": "2026-03-18", "close": 18.22, "volume": 15764080.0}, {"date": "2026-03-19", "close": 18.48, "volume": 17067370.0}, {"date": "2026-03-20", "close": 18.27, "volume": 49081960.0}, {"date": "2026-03-23", "close": 18.53, "volume": 14237140.0}, {"date": "2026-03-24", "close": 18.89, "volume": 13790520.0}, {"date": "2026-03-25", "close": 19.46, "volume": 21397450.0}, {"date": "2026-03-26", "close": 19.32, "volume": 22004380.0}, {"date": "2026-03-27", "close": 19.44, "volume": 23557230.0}, {"date": "2026-03-30", "close": 19.05, "volume": 24821420.0}, {"date": "2026-03-31", "close": 19.21, "volume": 24181430.0}, {"date": "2026-04-01", "close": 18.95, "volume": 17760730.0}, {"date": "2026-04-02", "close": 19.51, "volume": 15191390.0}, {"date": "2026-04-06", "close": 18.94, "volume": 13348530.0}, {"date": "2026-04-07", "close": 18.61, "volume": 14315300.0}, {"date": "2026-04-08", "close": 18.89, "volume": 18862620.0}, {"date": "2026-04-09", "close": 18.38, "volume": 19533920.0}, {"date": "2026-04-10", "close": 18.26, "volume": 13557970.0}, {"date": "2026-04-13", "close": 19.23, "volume": 32994220.0}, {"date": "2026-04-14", "close": 18.99, "volume": 16728330.0}, {"date": "2026-04-15", "close": 19.23, "volume": 12139640.0}, {"date": "2026-04-16", "close": 19.72, "volume": 12372090.0}, {"date": "2026-04-17", "close": 19.88, "volume": 15876370.0}, {"date": "2026-04-20", "close": 19.59, "volume": 12694450.0}, {"date": "2026-04-21", "close": 21.09, "volume": 25665690.0}, {"date": "2026-04-22", "close": 20.44, "volume": 17632900.0}, {"date": "2026-04-23", "close": 20.14, "volume": 12813190.0}, {"date": "2026-04-24", "close": 19.79, "volume": 17258580.0}, {"date": "2026-04-27", "close": 19.76, "volume": 10155800.0}, {"date": "2026-04-28", "close": 19.73, "volume": 12370660.0}, {"date": "2026-04-29", "close": 20.14, "volume": 14764750.0}, {"date": "2026-04-30", "close": 20.86, "volume": 17939440.0}, {"date": "2026-05-01", "close": 20.83, "volume": 11999920.0}, {"date": "2026-05-04", "close": 20.8, "volume": 9584466.0}, {"date": "2026-05-05", "close": 21.15, "volume": 17666970.0}, {"date": "2026-05-06", "close": 21.41, "volume": 20308570.0}, {"date": "2026-05-07", "close": 20.99, "volume": 19750870.0}, {"date": "2026-05-08", "close": 22.68, "volume": 21551000.0}, {"date": "2026-05-11", "close": 21.67, "volume": 22194360.0}, {"date": "2026-05-12", "close": 21.08, "volume": 15587830.0}, {"date": "2026-05-13", "close": 21.26, "volume": 12318240.0}, {"date": "2026-05-14", "close": 20.77, "volume": 17170880.0}, {"date": "2026-05-15", "close": 20.81, "volume": 15862420.0}, {"date": "2026-05-18", "close": 20.92, "volume": 9497763.0}, {"date": "2026-05-19", "close": 20.97, "volume": 10887410.0}, {"date": "2026-05-20", "close": 21.07, "volume": 13478020.0}, {"date": "2026-05-21", "close": 21.9, "volume": 16310020.0}, {"date": "2026-05-22", "close": 25.24, "volume": 48674190.0}, {"date": "2026-05-26", "close": 24.43, "volume": 33901070.0}, {"date": "2026-05-27", "close": 25.49, "volume": 35091260.0}, {"date": "2026-05-28", "close": 25.01, "volume": 36936190.0}, {"date": "2026-05-29", "close": 27.04, "volume": 59025750.0}, {"date": "2026-06-01", "close": 29.34, "volume": 41596470.0}, {"date": "2026-06-02", "close": 27.29, "volume": 29259820.0}, {"date": "2026-06-03", "close": 26.04, "volume": 21417480.0}, {"date": "2026-06-04", "close": 26.3, "volume": 15609840.0}, {"date": "2026-06-05", "close": 25.58, "volume": 17560520.0}, {"date": "2026-06-08", "close": 25.38, "volume": 17977890.0}, {"date": "2026-06-09", "close": 24.94, "volume": 15908060.0}, {"date": "2026-06-10", "close": 24.69, "volume": 21520080.0}, {"date": "2026-06-11", "close": 24.68, "volume": 14725360.0}, {"date": "2026-06-12", "close": 25.24, "volume": 10808310.0}, {"date": "2026-06-15", "close": 24.6, "volume": 15045730.0}, {"date": "2026-06-16", "close": 24.29, "volume": 12606880.0}, {"date": "2026-06-17", "close": 23.18, "volume": 20908840.0}, {"date": "2026-06-18", "close": 23.5, "volume": 31304240.0}, {"date": "2026-06-22", "close": 23.54, "volume": 20745580.0}, {"date": "2026-06-23", "close": 23.67, "volume": 16469110.0}, {"date": "2026-06-24", "close": 23.29, "volume": 15371460.0}, {"date": "2026-06-25", "close": 22.92, "volume": 18021480.0}, {"date": "2026-06-26", "close": 22.88, "volume": 17145490.0}, {"date": "2026-06-29", "close": 22.64, "volume": 13668270.0}, {"date": "2026-06-30", "close": 21.94, "volume": 21134720.0}, {"date": "2026-07-01", "close": 22.02, "volume": 11895120.0}, {"date": "2026-07-02", "close": 21.93, "volume": 13653280.0}, {"date": "2026-07-06", "close": 22.6, "volume": 11210490.0}, {"date": "2026-07-07", "close": 22.96, "volume": 12170180.0}, {"date": "2026-07-08", "close": 23.78, "volume": 15259640.0}, {"date": "2026-07-09", "close": 24.13, "volume": 14486480.0}, {"date": "2026-07-10", "close": 24.22, "volume": 11023100.0}, {"date": "2026-07-13", "close": 24.77, "volume": 16554360.0}, {"date": "2026-07-14", "close": 24.63, "volume": 18984140.0}, {"date": "2026-07-15", "close": 23.75, "volume": 14200500.0}, {"date": "2026-07-16", "close": 24.14, "volume": 13764460.0}, {"date": "2026-07-17", "close": 24.84, "volume": 18535420.0}, {"date": "2026-07-20", "close": 24.22, "volume": 12085500.0}, {"date": "2026-07-21", "close": 24.81, "volume": 12242560.0}, {"date": "2026-07-22", "close": 25.1, "volume": 10125520.0}, {"date": "2026-07-23", "close": 24.51, "volume": 12719260.0}, {"date": "2026-07-24", "close": 25.75, "volume": 11631490.0}, {"date": "2026-07-27", "close": 26.55, "volume": 13930100.0}, {"date": "2026-07-28", "close": 28.29, "volume": 25479100.0}, {"date": "2026-07-29", "close": 28.41, "volume": 18809020.0}, {"date": "2026-07-30", "close": 26.86, "volume": 17411040.0}, {"date": "2026-07-31", "close": 27.27, "volume": 19611120.0}, {"date": "2026-08-03", "close": 27.12, "volume": 11623130.0}, {"date": "2026-08-04", "close": 28.82, "volume": 13699780.0}, {"date": "2026-08-05", "close": 28.52, "volume": 14545250.0}, {"date": "2026-08-06", "close": 28.18, "volume": 15803350.0}, {"date": "2026-08-07", "close": 30.05, "volume": 17888640.0}], "refreshing": true}