{"ticker": "HSBC", "overview": {"cik": "1089113", "ticker": "HSBC", "name": "HSBC HOLDINGS PLC", "industry": "Savings Institution, Federally Chartered", "country": "", "sic": "6035", "announcements": [{"form": "6-K", "date": "2026-08-25", "title": "NOTIFICATION OF TRANSACTIONS BY PDMRS", "accession": "0001654954-26-007848", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-25", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007835", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-24", "title": "PUBLICATION OF DRAWDOWN PROSPECTUS", "accession": "0001654954-26-007816", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-21", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007789", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-20", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007774", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-20", "title": "OVERSEAS REGULATORY ANNOUNCEMENT - GRANT OF AWARDS", "accession": "0001654954-26-007766", "price_sensitive": true}, {"form": "CERT", "date": "2026-08-19", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000694", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-19", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007750", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-18", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007724", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-17", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007697", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-17", "title": "ISSUANCE OF SENIOR UNSECURED NOTES", "accession": "0001654954-26-007688", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-14", "title": "ISSUANCE OF SENIOR UNSECURED NOTES", "accession": "0001654954-26-007627", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-14", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007626", "price_sensitive": true}, {"form": "8-A12B", "date": "2026-08-14", "title": "Form 8-A12B", "accession": "0001193125-26-351476", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-14", "title": "Foreign material event", "accession": "0001193125-26-351411", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-08-14", "title": "Form 25-NSE", "accession": "0000876661-26-000685", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007574", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "HSBC TENDER OFFERS FOR 4 SERIES OF NOTES - RESULTS", "accession": "0001654954-26-007552", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "HSBC TENDER OFFERS FOR 4 SERIES OF NOTES - PRICING", "accession": "0001654954-26-007535", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-12", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007513", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-12", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007486", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-10", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007421", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001089113-26-000026", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-07", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007376", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-07", "title": "Prospectus", "accession": "0001193125-26-339386", "price_sensitive": false}]}, "description": "HSBC HOLDINGS PLC trades as HSBC on the NYSE, classified under Savings Institution, Federally Chartered (SIC 6035). Privy Trades holds 9 insider filings for the company. The most recent filing on record is dated 21 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HSBC", "has_prices": true, "as_of": "2026-08-07", "last": 103.73, "prev_close": 102.56, "change": 1.1700000000000017, "change_pct": 0.011407956318252746, "session_volume": 1513706.0, "vwap_5": 104.4194787863409, "vwap_20": 102.77958942656699, "vwap_60": 96.12482895675804, "vwap_250": 82.48342061415988, "high_52w": 107.86, "low_52w": 67.56, "avg_volume_20": 1482405.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002121311-26-000010", "src": "INSIDERS", "ticker": "HSBC", "cik": "1089113", "company": "HSBC HOLDINGS PLC", "company_raw": "HSBC HOLDINGS PLC", "who": "Daniel Scott Palomaki", "who_key": "Palomaki Daniel Scott", "role": "Global Financial Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "", "headline": "Insider files routine paperwork on HSBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2121311/000212131126000010/0002121311-26-000010-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106003}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-264", "src": "CONGRESS", "ticker": "HSBC", "cik": "", "company": "HSBC HOLDINGS PLC", "company_raw": "HSBC Holdings, plc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (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": "Sen. Alan Armstrong adds HSBC to the portfolio ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313363}, {"id": "HOUSE-2025-20033446-T217", "src": "CONGRESS", "ticker": "HSBC", "cik": "", "company": "HSBC HOLDINGS PLC", "company_raw": "rles Schwab Brokerage Account 924\nSP HSBC Holdings, plc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads HSBC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-14", "timestamp": "2025-10-14", "mins": 553843}, {"id": "HOUSE-2025-20030891-T315", "src": "CONGRESS", "ticker": "HSBC", "cik": "", "company": "HSBC HOLDINGS PLC", "company_raw": "rles Schwab Brokerage Account 548\nSP HSBC Holdings, plc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys HSBC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725203}, {"id": "HOUSE-2025-20030332-T50", "src": "CONGRESS", "ticker": "HSBC", "cik": "", "company": "HSBC HOLDINGS PLC", "company_raw": "1 - $15,000\nF S: New\nS O: Fisher IRA\nHSBC Holdings, plc. Common Stock", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "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. Bruce Westerman sells HSBC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807283}, {"id": "HOUSE-2025-20030146-T46", "src": "CONGRESS", "ticker": "HSBC", "cik": "", "company": "HSBC HOLDINGS PLC", "company_raw": "1 - $15,000\nF S: New\nS O: Fisher IRA\nHSBC Holdings, plc. Common Stock", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Bruce Westerman picks up HSBC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877843}, {"id": "HOUSE-2023-20023404-T199", "src": "CONGRESS", "ticker": "HSBC", "cik": "", "company": "HSBC HOLDINGS PLC", "company_raw": "Daniel Goldman Grandchildren 1986 Trust > TLH ADR\nHSBC Holdings, plc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman sells HSBC ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744723}, {"id": "HOUSE-2023-20022480-T38", "src": "CONGRESS", "ticker": "HSBC", "cik": "", "company": "HSBC HOLDINGS PLC", "company_raw": "Daniel Goldman Grandchildren 1986 Trust > TLH ADR\nHSBC Holdings, plc.", "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 buys HSBC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf", "trade_date": "2023-02-27", "timestamp": "2023-02-27", "mins": 1936243}, {"id": "SENATE-bbc1b507884640ea8243f35caf2a847e-3", "src": "CONGRESS", "ticker": "HSBC", "cik": "", "company": "HSBC HOLDINGS PLC", "company_raw": "HSBC Holdings plc", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (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. Sheldon Whitehouse sells HSBC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbc1b507-8846-40ea-8243-f35caf2a847e/", "trade_date": "2016-10-26", "timestamp": "2016-10-26", "mins": 5269843}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "HSBC Holdings, plc. Common Stock", "new_value": "HSBC HOLDINGS PLC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001089113", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001089113", "applied": 1, "detected_at": "2026-10-25T02:45:09.241752"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 100001.0, "net": -99000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-02-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "2025-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "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": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (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": "2016-10-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbc1b507-8846-40ea-8243-f35caf2a847e/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2016-10-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbc1b507-8846-40ea-8243-f35caf2a847e/"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-25", "title": "NOTIFICATION OF TRANSACTIONS BY PDMRS", "accession": "0001654954-26-007848", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-25", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007835", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-24", "title": "PUBLICATION OF DRAWDOWN PROSPECTUS", "accession": "0001654954-26-007816", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-21", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007789", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-20", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007774", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-20", "title": "OVERSEAS REGULATORY ANNOUNCEMENT - GRANT OF AWARDS", "accession": "0001654954-26-007766", "price_sensitive": true}, {"form": "CERT", "date": "2026-08-19", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000694", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-19", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007750", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-18", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007724", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-17", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007697", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-17", "title": "ISSUANCE OF SENIOR UNSECURED NOTES", "accession": "0001654954-26-007688", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-14", "title": "ISSUANCE OF SENIOR UNSECURED NOTES", "accession": "0001654954-26-007627", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-14", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007626", "price_sensitive": true}, {"form": "8-A12B", "date": "2026-08-14", "title": "Form 8-A12B", "accession": "0001193125-26-351476", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-14", "title": "Foreign material event", "accession": "0001193125-26-351411", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-08-14", "title": "Form 25-NSE", "accession": "0000876661-26-000685", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007574", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "HSBC TENDER OFFERS FOR 4 SERIES OF NOTES - RESULTS", "accession": "0001654954-26-007552", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "HSBC TENDER OFFERS FOR 4 SERIES OF NOTES - PRICING", "accession": "0001654954-26-007535", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-12", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007513", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-12", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007486", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-10", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007421", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001089113-26-000026", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-07", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007376", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-07", "title": "Prospectus", "accession": "0001193125-26-339386", "price_sensitive": false}], "performance": {"ticker": "HSBC", "has_prices": true, "summary": {"n": 4, "avg": 0.8825884578001031, "win_rate": 1.0, "best": 1.7311743022643498, "worst": 0.30724637681159433, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 79.35, "return": 0.30724637681159433}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 58.52, "return": 0.7725563909774436}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 60.33, "return": 0.7193767611470248}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-02-27", "score": 0.0, "ref_price": 37.98, "return": 1.7311743022643498}]}, "price_series": [{"date": "2016-08-08", "close": 35.08, "volume": 1864160.0}, {"date": "2016-08-09", "close": 35.2, "volume": 2057694.0}, {"date": "2016-08-10", "close": 34.91, "volume": 1949094.0}, {"date": "2016-08-11", "close": 35.3, "volume": 1712025.0}, {"date": "2016-08-12", "close": 35.25, "volume": 1402785.0}, {"date": "2016-08-15", "close": 35.39, "volume": 1499108.0}, {"date": "2016-08-16", "close": 35.35, "volume": 5832148.0}, {"date": "2016-08-17", "close": 35.58, "volume": 6275319.0}, {"date": "2016-08-18", "close": 35.86, "volume": 3547065.0}, {"date": "2016-08-19", "close": 35.61, "volume": 1236653.0}, {"date": "2016-08-22", "close": 35.6, "volume": 1560603.0}, {"date": "2016-08-23", "close": 35.69, "volume": 2186014.0}, {"date": "2016-08-24", "close": 35.77, "volume": 1546609.0}, {"date": "2016-08-25", "close": 35.86, "volume": 1411901.0}, {"date": "2016-08-26", "close": 35.87, "volume": 2167815.0}, {"date": "2016-08-29", "close": 36.13, "volume": 996792.0}, {"date": "2016-08-30", "close": 36.57, "volume": 1764186.0}, {"date": "2016-08-31", "close": 37.2, "volume": 2816898.0}, {"date": "2016-09-01", "close": 37.88, "volume": 3845892.0}, {"date": "2016-09-02", "close": 38.65, "volume": 5073917.0}, {"date": "2016-09-06", "close": 38.33, "volume": 2456640.0}, {"date": "2016-09-07", "close": 37.85, "volume": 3343755.0}, {"date": "2016-09-08", "close": 38.19, "volume": 2097796.0}, {"date": "2016-09-09", "close": 38.18, "volume": 3216440.0}, {"date": "2016-09-12", "close": 38.0, "volume": 2540682.0}, {"date": "2016-09-13", "close": 36.96, "volume": 3756761.0}, {"date": "2016-09-14", "close": 37.1, "volume": 2553238.0}, {"date": "2016-09-15", "close": 37.84, "volume": 2237414.0}, {"date": "2016-09-16", "close": 37.17, "volume": 3114954.0}, {"date": "2016-09-19", "close": 37.74, "volume": 2221156.0}, {"date": "2016-09-20", "close": 37.8, "volume": 1896019.0}, {"date": "2016-09-21", "close": 38.43, "volume": 2288137.0}, {"date": "2016-09-22", "close": 37.81, "volume": 2787036.0}, {"date": "2016-09-23", "close": 37.21, "volume": 1992193.0}, {"date": "2016-09-26", "close": 36.84, "volume": 2931740.0}, {"date": "2016-09-27", "close": 37.59, "volume": 2403366.0}, {"date": "2016-09-28", "close": 37.43, "volume": 1579230.0}, {"date": "2016-09-29", "close": 37.16, "volume": 2728387.0}, {"date": "2016-09-30", "close": 37.61, "volume": 2362987.0}, {"date": "2016-10-03", "close": 37.62, "volume": 2585471.0}, {"date": "2016-10-04", "close": 37.96, "volume": 3671818.0}, {"date": "2016-10-05", "close": 38.31, "volume": 1995873.0}, {"date": "2016-10-06", "close": 38.21, "volume": 1433571.0}, {"date": "2016-10-07", "close": 38.55, "volume": 1938225.0}, {"date": "2016-10-10", "close": 38.54, "volume": 1494163.0}, {"date": "2016-10-11", "close": 37.61, "volume": 3158376.0}, {"date": "2016-10-12", "close": 37.68, "volume": 1410838.0}, {"date": "2016-10-13", "close": 37.39, "volume": 1971944.0}, {"date": "2016-10-14", "close": 37.67, "volume": 1356192.0}, {"date": "2016-10-17", "close": 37.38, "volume": 1405911.0}, {"date": "2016-10-18", "close": 38.33, "volume": 3085346.0}, {"date": "2016-10-19", "close": 37.82, "volume": 1321833.0}, {"date": "2016-10-20", "close": 38.04, "volume": 2402095.0}, {"date": "2016-10-21", "close": 38.23, "volume": 2043871.0}, {"date": "2016-10-24", "close": 38.08, "volume": 1360966.0}, {"date": "2016-10-25", "close": 38.12, "volume": 1686863.0}, {"date": "2016-10-26", "close": 38.12, "volume": 1961683.0}, {"date": "2016-10-27", "close": 38.03, "volume": 1809475.0}, {"date": "2016-10-28", "close": 37.85, "volume": 2064755.0}, {"date": "2016-10-31", "close": 37.63, "volume": 1660104.0}, {"date": "2016-11-01", "close": 37.5, "volume": 2193408.0}, {"date": "2016-11-02", "close": 37.1, "volume": 2143200.0}, {"date": "2016-11-03", "close": 37.09, "volume": 1342676.0}, {"date": "2016-11-04", "close": 37.03, "volume": 1875519.0}, {"date": "2016-11-07", "close": 38.49, "volume": 3019626.0}, {"date": "2016-11-08", "close": 38.38, "volume": 1732704.0}, {"date": "2016-11-09", "close": 38.7, "volume": 3672405.0}, {"date": "2016-11-10", "close": 39.14, "volume": 4515122.0}, {"date": "2016-11-11", "close": 39.23, "volume": 3073839.0}, {"date": "2016-11-14", "close": 39.64, "volume": 2269989.0}, {"date": "2016-11-15", "close": 39.95, "volume": 2129016.0}, {"date": "2016-11-16", "close": 39.06, "volume": 2340865.0}, {"date": "2016-11-17", "close": 39.29, "volume": 1694480.0}, {"date": "2016-11-18", "close": 39.02, "volume": 1374415.0}, {"date": "2016-11-21", "close": 39.47, "volume": 2003124.0}, {"date": "2016-11-22", "close": 39.73, "volume": 1492075.0}, {"date": "2016-11-23", "close": 39.91, "volume": 1937620.0}, {"date": "2016-11-25", "close": 39.83, "volume": 698783.0}, {"date": "2016-11-28", "close": 39.13, "volume": 2464076.0}, {"date": "2016-11-29", "close": 39.31, "volume": 1198336.0}, {"date": "2016-11-30", "close": 39.54, "volume": 2535017.0}, {"date": "2016-12-01", "close": 39.54, "volume": 2059586.0}, {"date": "2016-12-02", "close": 39.69, "volume": 1820440.0}, {"date": "2016-12-05", "close": 39.86, "volume": 1990815.0}, {"date": "2016-12-06", "close": 41.62, "volume": 4700881.0}, {"date": "2016-12-07", "close": 42.96, "volume": 3757493.0}, {"date": "2016-12-08", "close": 42.54, "volume": 2276930.0}, {"date": "2016-12-09", "close": 42.64, "volume": 2326116.0}, {"date": "2016-12-12", "close": 41.42, "volume": 3793945.0}, {"date": "2016-12-13", "close": 42.06, "volume": 4343186.0}, {"date": "2016-12-14", "close": 41.51, "volume": 2701158.0}, {"date": "2016-12-15", "close": 41.39, "volume": 2618335.0}, {"date": "2016-12-16", "close": 41.36, "volume": 1919366.0}, {"date": "2016-12-19", "close": 40.89, "volume": 2041221.0}, {"date": "2016-12-20", "close": 40.57, "volume": 2867821.0}, {"date": "2016-12-21", "close": 40.52, "volume": 1393066.0}, {"date": "2016-12-22", "close": 40.34, "volume": 1382380.0}, {"date": "2016-12-23", "close": 39.87, "volume": 1477661.0}, {"date": "2016-12-27", "close": 39.87, "volume": 747600.0}, {"date": "2016-12-28", "close": 39.77, "volume": 1166503.0}, {"date": "2016-12-29", "close": 39.77, "volume": 1405547.0}, {"date": "2016-12-30", "close": 40.18, "volume": 1743461.0}, {"date": "2017-01-03", "close": 40.89, "volume": 2353037.0}, {"date": "2017-01-04", "close": 41.28, "volume": 1398653.0}, {"date": "2017-01-05", "close": 41.16, "volume": 1573939.0}, {"date": "2017-01-06", "close": 41.15, "volume": 2313263.0}, {"date": "2017-01-09", "close": 40.66, "volume": 1896502.0}, {"date": "2017-01-10", "close": 40.75, "volume": 1764194.0}, {"date": "2017-01-11", "close": 41.35, "volume": 1917668.0}, {"date": "2017-01-12", "close": 41.18, "volume": 1318293.0}, {"date": "2017-01-13", "close": 41.16, "volume": 1592855.0}, {"date": "2017-01-17", "close": 41.18, "volume": 1988952.0}, {"date": "2017-01-18", "close": 41.91, "volume": 3065440.0}, {"date": "2017-01-19", "close": 41.67, "volume": 2159483.0}, {"date": "2017-01-20", "close": 41.74, "volume": 1206226.0}, {"date": "2017-01-23", "close": 41.88, "volume": 1394139.0}, {"date": "2017-01-24", "close": 42.1, "volume": 1331036.0}, {"date": "2017-01-25", "close": 42.83, "volume": 1415726.0}, {"date": "2017-01-26", "close": 42.99, "volume": 1626272.0}, {"date": "2017-01-27", "close": 42.96, "volume": 1353866.0}, {"date": "2017-01-30", "close": 42.5, "volume": 1412395.0}, {"date": "2017-01-31", "close": 42.6, "volume": 1681037.0}, {"date": "2017-02-01", "close": 42.78, "volume": 2221930.0}, {"date": "2017-02-02", "close": 42.46, "volume": 2379206.0}, {"date": "2017-02-03", "close": 42.78, "volume": 6750675.0}, {"date": "2017-02-06", "close": 42.76, "volume": 4395154.0}, {"date": "2017-02-07", "close": 42.83, "volume": 2162537.0}, {"date": "2017-02-08", "close": 42.58, "volume": 1868846.0}, {"date": "2017-02-09", "close": 43.06, "volume": 1743938.0}, {"date": "2017-02-10", "close": 42.97, "volume": 1484623.0}, {"date": "2017-02-13", "close": 43.28, "volume": 2528786.0}, {"date": "2017-02-14", "close": 43.51, "volume": 1664075.0}, {"date": "2017-02-15", "close": 44.09, "volume": 2237731.0}, {"date": "2017-02-16", "close": 44.11, "volume": 1954803.0}, {"date": "2017-02-17", "close": 43.91, "volume": 1892055.0}, {"date": "2017-02-21", "close": 41.58, "volume": 7478796.0}, {"date": "2017-02-22", "close": 41.18, "volume": 3838982.0}, {"date": "2017-02-23", "close": 41.02, "volume": 2682183.0}, {"date": "2017-02-24", "close": 40.67, "volume": 2402277.0}, {"date": "2017-02-27", "close": 40.36, "volume": 2040163.0}, {"date": "2017-02-28", "close": 40.3, "volume": 2004013.0}, {"date": "2017-03-01", "close": 40.84, "volume": 2652526.0}, {"date": "2017-03-02", "close": 40.77, "volume": 2198433.0}, {"date": "2017-03-03", "close": 41.01, "volume": 1643807.0}, {"date": "2017-03-06", "close": 40.77, "volume": 1552541.0}, {"date": "2017-03-07", "close": 40.57, "volume": 1260445.0}, {"date": "2017-03-08", "close": 40.51, "volume": 1449473.0}, {"date": "2017-03-09", "close": 40.57, "volume": 1883778.0}, {"date": "2017-03-10", "close": 40.58, "volume": 1989154.0}, {"date": "2017-03-13", "close": 41.16, "volume": 2070930.0}, {"date": "2017-03-14", "close": 40.75, "volume": 1501517.0}, {"date": "2017-03-15", "close": 41.15, "volume": 1917280.0}, {"date": "2017-03-16", "close": 41.41, "volume": 2324764.0}, {"date": "2017-03-17", "close": 40.91, "volume": 2367023.0}, {"date": "2017-03-20", "close": 40.66, "volume": 2041538.0}, {"date": "2017-03-21", "close": 40.64, "volume": 2746117.0}, {"date": "2017-03-22", "close": 40.5, "volume": 2633916.0}, {"date": "2017-03-23", "close": 40.55, "volume": 2164617.0}, {"date": "2017-03-24", "close": 40.56, "volume": 1741145.0}, {"date": "2017-03-27", "close": 40.69, "volume": 2366355.0}, {"date": "2017-03-28", "close": 41.05, "volume": 1818976.0}, {"date": "2017-03-29", "close": 40.86, "volume": 1623107.0}, {"date": "2017-03-30", "close": 41.05, "volume": 1692593.0}, {"date": "2017-03-31", "close": 40.82, "volume": 1625899.0}, {"date": "2017-04-03", "close": 40.56, "volume": 2209956.0}, {"date": "2017-04-04", "close": 40.5, "volume": 1522648.0}, {"date": "2017-04-05", "close": 40.68, "volume": 2678486.0}, {"date": "2017-04-06", "close": 40.65, "volume": 1807362.0}, {"date": "2017-04-07", "close": 40.57, "volume": 1330723.0}, {"date": "2017-04-10", "close": 40.82, "volume": 1422219.0}, {"date": "2017-04-11", "close": 41.12, "volume": 1882749.0}, {"date": "2017-04-12", "close": 40.97, "volume": 1292598.0}, {"date": "2017-04-13", "close": 40.16, "volume": 2842630.0}, {"date": "2017-04-17", "close": 40.59, "volume": 1544016.0}, {"date": "2017-04-18", "close": 40.16, "volume": 2775203.0}, {"date": "2017-04-19", "close": 39.73, "volume": 2413384.0}, {"date": "2017-04-20", "close": 40.03, "volume": 2083290.0}, {"date": "2017-04-21", "close": 39.94, "volume": 1405391.0}, {"date": "2017-04-24", "close": 40.83, "volume": 2764231.0}, {"date": "2017-04-25", "close": 41.24, "volume": 2075488.0}, {"date": "2017-04-26", "close": 41.18, "volume": 1759361.0}, {"date": "2017-04-27", "close": 41.43, "volume": 1520628.0}, {"date": "2017-04-28", "close": 41.17, "volume": 1864205.0}, {"date": "2017-05-01", "close": 41.28, "volume": 1027946.0}, {"date": "2017-05-02", "close": 41.41, "volume": 3085063.0}, {"date": "2017-05-03", "close": 41.62, "volume": 1751726.0}, {"date": "2017-05-04", "close": 42.8, "volume": 4567926.0}, {"date": "2017-05-05", "close": 42.68, "volume": 1675258.0}, {"date": "2017-05-08", "close": 42.69, "volume": 1478120.0}, {"date": "2017-05-09", "close": 42.91, "volume": 2309092.0}, {"date": "2017-05-10", "close": 43.43, "volume": 2127203.0}, {"date": "2017-05-11", "close": 43.57, "volume": 2781486.0}, {"date": "2017-05-12", "close": 43.73, "volume": 1615493.0}, {"date": "2017-05-15", "close": 44.23, "volume": 1883335.0}, {"date": "2017-05-16", "close": 44.41, "volume": 1798557.0}, {"date": "2017-05-17", "close": 43.1, "volume": 2555999.0}, {"date": "2017-05-18", "close": 43.12, "volume": 1963114.0}, {"date": "2017-05-19", "close": 43.35, "volume": 1857052.0}, {"date": "2017-05-22", "close": 43.4, "volume": 1622859.0}, {"date": "2017-05-23", "close": 43.44, "volume": 1535991.0}, {"date": "2017-05-24", "close": 43.27, "volume": 1350230.0}, {"date": "2017-05-25", "close": 43.38, "volume": 1337384.0}, {"date": "2017-05-26", "close": 43.15, "volume": 1442857.0}, {"date": "2017-05-30", "close": 43.41, "volume": 1244513.0}, {"date": "2017-05-31", "close": 43.49, "volume": 2077165.0}, {"date": "2017-06-01", "close": 43.81, "volume": 1440016.0}, {"date": "2017-06-02", "close": 43.79, "volume": 1055841.0}, {"date": "2017-06-05", "close": 43.91, "volume": 952562.0}, {"date": "2017-06-06", "close": 44.26, "volume": 1466441.0}, {"date": "2017-06-07", "close": 44.27, "volume": 1285634.0}, {"date": "2017-06-08", "close": 44.27, "volume": 1286387.0}, {"date": "2017-06-09", "close": 44.21, "volume": 2017575.0}, {"date": "2017-06-12", "close": 43.77, "volume": 1323473.0}, {"date": "2017-06-13", "close": 43.86, "volume": 1145321.0}, {"date": "2017-06-14", "close": 43.68, "volume": 1414103.0}, {"date": "2017-06-15", "close": 43.81, "volume": 1510514.0}, {"date": "2017-06-16", "close": 44.0, "volume": 1551204.0}, {"date": "2017-06-19", "close": 44.18, "volume": 1172356.0}, {"date": "2017-06-20", "close": 43.5, "volume": 1492492.0}, {"date": "2017-06-21", "close": 43.47, "volume": 1368214.0}, {"date": "2017-06-22", "close": 43.31, "volume": 1214928.0}, {"date": "2017-06-23", "close": 43.36, "volume": 1158129.0}, {"date": "2017-06-26", "close": 43.91, "volume": 1571554.0}, {"date": "2017-06-27", "close": 44.11, "volume": 1716585.0}, {"date": "2017-06-28", "close": 44.65, "volume": 2781546.0}, {"date": "2017-06-29", "close": 46.53, "volume": 5372797.0}, {"date": "2017-06-30", "close": 46.39, "volume": 1751117.0}, {"date": "2017-07-03", "close": 47.24, "volume": 1371470.0}, {"date": "2017-07-05", "close": 47.15, "volume": 1624961.0}, {"date": "2017-07-06", "close": 47.01, "volume": 1427179.0}, {"date": "2017-07-07", "close": 46.95, "volume": 1381359.0}, {"date": "2017-07-10", "close": 47.65, "volume": 1572683.0}, {"date": "2017-07-11", "close": 47.9, "volume": 2066905.0}, {"date": "2017-07-12", "close": 48.18, "volume": 1406344.0}, {"date": "2017-07-13", "close": 48.36, "volume": 1156684.0}, {"date": "2017-07-14", "close": 48.21, "volume": 1358796.0}, {"date": "2017-07-17", "close": 48.15, "volume": 722431.0}, {"date": "2017-07-18", "close": 48.06, "volume": 997749.0}, {"date": "2017-07-19", "close": 48.11, "volume": 1606980.0}, {"date": "2017-07-20", "close": 48.11, "volume": 1490351.0}, {"date": "2017-07-21", "close": 47.86, "volume": 1425371.0}, {"date": "2017-07-24", "close": 48.22, "volume": 1320178.0}, {"date": "2017-07-25", "close": 49.22, "volume": 2060437.0}, {"date": "2017-07-26", "close": 49.36, "volume": 1657228.0}, {"date": "2017-07-27", "close": 49.07, "volume": 1264463.0}, {"date": "2017-07-28", "close": 48.9, "volume": 2270558.0}, {"date": "2017-07-31", "close": 50.09, "volume": 1976244.0}, {"date": "2017-08-01", "close": 50.8, "volume": 1913269.0}, {"date": "2017-08-02", "close": 50.2, "volume": 1305611.0}, {"date": "2017-08-03", "close": 50.06, "volume": 1187598.0}, {"date": "2017-08-04", "close": 50.06, "volume": 1029803.0}, {"date": "2017-08-07", "close": 49.92, "volume": 622456.0}, {"date": "2017-08-08", "close": 49.78, "volume": 1179228.0}, {"date": "2017-08-09", "close": 49.69, "volume": 1406371.0}, {"date": "2017-08-10", "close": 48.19, "volume": 1671389.0}, {"date": "2017-08-11", "close": 47.77, "volume": 1403634.0}, {"date": "2017-08-14", "close": 48.17, "volume": 1085492.0}, {"date": "2017-08-15", "close": 47.91, "volume": 920046.0}, {"date": "2017-08-16", "close": 48.03, "volume": 756948.0}, {"date": "2017-08-17", "close": 47.21, "volume": 1395684.0}, {"date": "2017-08-18", "close": 47.33, "volume": 1264941.0}, {"date": "2017-08-21", "close": 47.32, "volume": 1075726.0}, {"date": "2017-08-22", "close": 47.53, "volume": 1052155.0}, {"date": "2017-08-23", "close": 47.44, "volume": 1064898.0}, {"date": "2017-08-24", "close": 47.41, "volume": 881332.0}, {"date": "2017-08-25", "close": 47.77, "volume": 1312838.0}, {"date": "2017-08-28", "close": 47.88, "volume": 1037499.0}, {"date": "2017-08-29", "close": 48.08, "volume": 1370499.0}, {"date": "2017-08-30", "close": 48.36, "volume": 1335239.0}, {"date": "2017-08-31", "close": 48.4, "volume": 1273936.0}, {"date": "2017-09-01", "close": 48.5, "volume": 713921.0}, {"date": "2017-09-05", "close": 47.66, "volume": 1453267.0}, {"date": "2017-09-06", "close": 47.58, "volume": 858102.0}, {"date": "2017-09-07", "close": 47.46, "volume": 989293.0}, {"date": "2017-09-08", "close": 47.86, "volume": 1088444.0}, {"date": "2017-09-11", "close": 48.47, "volume": 946548.0}, {"date": "2017-09-12", "close": 48.8, "volume": 924494.0}, {"date": "2017-09-13", "close": 48.34, "volume": 1009878.0}, {"date": "2017-09-14", "close": 48.25, "volume": 1145739.0}, {"date": "2017-09-15", "close": 48.19, "volume": 1222470.0}, {"date": "2017-09-18", "close": 48.66, "volume": 897338.0}, {"date": "2017-09-19", "close": 49.24, "volume": 1262083.0}, {"date": "2017-09-20", "close": 48.99, "volume": 922157.0}, {"date": "2017-09-21", "close": 48.98, "volume": 720220.0}, {"date": "2017-09-22", "close": 49.11, "volume": 827228.0}, {"date": "2017-09-25", "close": 48.47, "volume": 832728.0}, {"date": "2017-09-26", "close": 48.36, "volume": 621680.0}, {"date": "2017-09-27", "close": 48.88, "volume": 1032550.0}, {"date": "2017-09-28", "close": 49.22, "volume": 1012063.0}, {"date": "2017-09-29", "close": 49.41, "volume": 882340.0}, {"date": "2017-10-02", "close": 49.09, "volume": 927419.0}, {"date": "2017-10-03", "close": 49.55, "volume": 917542.0}, {"date": "2017-10-04", "close": 49.56, "volume": 716280.0}, {"date": "2017-10-05", "close": 49.68, "volume": 1044432.0}, {"date": "2017-10-06", "close": 49.5, "volume": 884630.0}, {"date": "2017-10-09", "close": 49.59, "volume": 609050.0}, {"date": "2017-10-10", "close": 50.6, "volume": 1596944.0}, {"date": "2017-10-11", "close": 50.0, "volume": 1359331.0}, {"date": "2017-10-12", "close": 49.23, "volume": 1141630.0}, {"date": "2017-10-13", "close": 49.23, "volume": 1509260.0}, {"date": "2017-10-16", "close": 49.34, "volume": 1122142.0}, {"date": "2017-10-17", "close": 49.11, "volume": 1356922.0}, {"date": "2017-10-18", "close": 49.49, "volume": 1476768.0}, {"date": "2017-10-19", "close": 49.19, "volume": 1770749.0}, {"date": "2017-10-20", "close": 49.54, "volume": 2006023.0}, {"date": "2017-10-23", "close": 48.88, "volume": 1061523.0}, {"date": "2017-10-24", "close": 49.04, "volume": 902564.0}, {"date": "2017-10-25", "close": 49.19, "volume": 1643513.0}, {"date": "2017-10-26", "close": 49.01, "volume": 1022538.0}, {"date": "2017-10-27", "close": 49.18, "volume": 1055230.0}, {"date": "2017-10-30", "close": 48.74, "volume": 1692701.0}, {"date": "2017-10-31", "close": 48.77, "volume": 1104807.0}, {"date": "2017-11-01", "close": 48.68, "volume": 1601400.0}, {"date": "2017-11-02", "close": 48.35, "volume": 1383752.0}, {"date": "2017-11-03", "close": 48.35, "volume": 703781.0}, {"date": "2017-11-06", "close": 48.26, "volume": 717371.0}, {"date": "2017-11-07", "close": 48.05, "volume": 1531628.0}, {"date": "2017-11-08", "close": 48.35, "volume": 1208776.0}, {"date": "2017-11-09", "close": 48.68, "volume": 1339213.0}, {"date": "2017-11-10", "close": 48.72, "volume": 1159840.0}, {"date": "2017-11-13", "close": 48.26, "volume": 1059299.0}, {"date": "2017-11-14", "close": 48.32, "volume": 905375.0}, {"date": "2017-11-15", "close": 48.43, "volume": 837984.0}, {"date": "2017-11-16", "close": 48.27, "volume": 712096.0}, {"date": "2017-11-17", "close": 48.28, "volume": 614121.0}, {"date": "2017-11-20", "close": 48.34, "volume": 767923.0}, {"date": "2017-11-21", "close": 48.35, "volume": 984053.0}, {"date": "2017-11-22", "close": 49.18, "volume": 1168898.0}, {"date": "2017-11-24", "close": 49.04, "volume": 420123.0}, {"date": "2017-11-27", "close": 49.04, "volume": 929735.0}, {"date": "2017-11-28", "close": 49.83, "volume": 1736350.0}, {"date": "2017-11-29", "close": 49.79, "volume": 1701696.0}, {"date": "2017-11-30", "close": 49.65, "volume": 1995983.0}, {"date": "2017-12-01", "close": 49.56, "volume": 1770869.0}, {"date": "2017-12-04", "close": 49.34, "volume": 1189985.0}, {"date": "2017-12-05", "close": 49.08, "volume": 1151586.0}, {"date": "2017-12-06", "close": 48.55, "volume": 1185328.0}, {"date": "2017-12-07", "close": 48.82, "volume": 1201265.0}, {"date": "2017-12-08", "close": 49.37, "volume": 1249366.0}, {"date": "2017-12-11", "close": 50.2, "volume": 1830084.0}, {"date": "2017-12-12", "close": 50.55, "volume": 1019382.0}, {"date": "2017-12-13", "close": 51.44, "volume": 2272404.0}, {"date": "2017-12-14", "close": 50.91, "volume": 1425644.0}, {"date": "2017-12-15", "close": 50.17, "volume": 1374212.0}, {"date": "2017-12-18", "close": 50.7, "volume": 1454183.0}, {"date": "2017-12-19", "close": 50.54, "volume": 874682.0}, {"date": "2017-12-20", "close": 51.1, "volume": 7156055.0}, {"date": "2017-12-21", "close": 51.47, "volume": 2968890.0}, {"date": "2017-12-22", "close": 51.66, "volume": 2048320.0}, {"date": "2017-12-26", "close": 51.52, "volume": 1407406.0}, {"date": "2017-12-27", "close": 51.48, "volume": 1459298.0}, {"date": "2017-12-28", "close": 51.52, "volume": 1207341.0}, {"date": "2017-12-29", "close": 51.64, "volume": 2013391.0}, {"date": "2018-01-02", "close": 52.41, "volume": 2119621.0}, {"date": "2018-01-03", "close": 52.15, "volume": 2283554.0}, {"date": "2018-01-04", "close": 52.26, "volume": 2857377.0}, {"date": "2018-01-05", "close": 52.17, "volume": 1871550.0}, {"date": "2018-01-08", "close": 51.75, "volume": 1255309.0}, {"date": "2018-01-09", "close": 52.15, "volume": 1272735.0}, {"date": "2018-01-10", "close": 53.92, "volume": 2724483.0}, {"date": "2018-01-11", "close": 54.3, "volume": 1322742.0}, {"date": "2018-01-12", "close": 54.83, "volume": 2114071.0}, {"date": "2018-01-16", "close": 54.9, "volume": 3301509.0}, {"date": "2018-01-17", "close": 55.62, "volume": 2676841.0}, {"date": "2018-01-18", "close": 55.39, "volume": 2950458.0}, {"date": "2018-01-19", "close": 55.36, "volume": 3266078.0}, {"date": "2018-01-22", "close": 55.47, "volume": 1814781.0}, {"date": "2018-01-23", "close": 55.46, "volume": 2032417.0}, {"date": "2018-01-24", "close": 55.6, "volume": 2080249.0}, {"date": "2018-01-25", "close": 55.12, "volume": 1517042.0}, {"date": "2018-01-26", "close": 55.42, "volume": 1798163.0}, {"date": "2018-01-29", "close": 54.74, "volume": 1628217.0}, {"date": "2018-01-30", "close": 54.2, "volume": 1703871.0}, {"date": "2018-01-31", "close": 53.91, "volume": 1548181.0}, {"date": "2018-02-01", "close": 54.13, "volume": 1299832.0}, {"date": "2018-02-02", "close": 53.29, "volume": 1617545.0}, {"date": "2018-02-05", "close": 51.58, "volume": 3259442.0}, {"date": "2018-02-06", "close": 52.35, "volume": 3951112.0}, {"date": "2018-02-07", "close": 51.74, "volume": 2342722.0}, {"date": "2018-02-08", "close": 50.85, "volume": 2723399.0}, {"date": "2018-02-09", "close": 51.39, "volume": 3197360.0}, {"date": "2018-02-12", "close": 51.38, "volume": 2054924.0}, {"date": "2018-02-13", "close": 51.68, "volume": 1414235.0}, {"date": "2018-02-14", "close": 53.2, "volume": 1806235.0}, {"date": "2018-02-15", "close": 53.75, "volume": 2071518.0}, {"date": "2018-02-16", "close": 53.83, "volume": 1681528.0}, {"date": "2018-02-20", "close": 52.02, "volume": 3009266.0}, {"date": "2018-02-21", "close": 52.18, "volume": 1984461.0}, {"date": "2018-02-22", "close": 51.04, "volume": 1844739.0}, {"date": "2018-02-23", "close": 51.23, "volume": 1392910.0}, {"date": "2018-02-26", "close": 51.16, "volume": 1565237.0}, {"date": "2018-02-27", "close": 50.16, "volume": 2137296.0}, {"date": "2018-02-28", "close": 49.63, "volume": 1895566.0}, {"date": "2018-03-01", "close": 49.6, "volume": 2672360.0}, {"date": "2018-03-02", "close": 49.48, "volume": 2283728.0}, {"date": "2018-03-05", "close": 49.31, "volume": 1555858.0}, {"date": "2018-03-06", "close": 49.38, "volume": 1675240.0}, {"date": "2018-03-07", "close": 49.24, "volume": 1217350.0}, {"date": "2018-03-08", "close": 49.09, "volume": 1278213.0}, {"date": "2018-03-09", "close": 49.55, "volume": 1304103.0}, {"date": "2018-03-12", "close": 49.39, "volume": 1408302.0}, {"date": "2018-03-13", "close": 49.04, "volume": 1416081.0}, {"date": "2018-03-14", "close": 48.73, "volume": 1693153.0}, {"date": "2018-03-15", "close": 49.25, "volume": 1176544.0}, {"date": "2018-03-16", "close": 49.59, "volume": 2542138.0}, {"date": "2018-03-19", "close": 49.43, "volume": 1204049.0}, {"date": "2018-03-20", "close": 49.44, "volume": 1257844.0}, {"date": "2018-03-21", "close": 49.34, "volume": 1291866.0}, {"date": "2018-03-22", "close": 48.03, "volume": 2613757.0}, {"date": "2018-03-23", "close": 47.3, "volume": 2916487.0}, {"date": "2018-03-26", "close": 48.24, "volume": 2851041.0}, {"date": "2018-03-27", "close": 47.61, "volume": 2274059.0}, {"date": "2018-03-28", "close": 47.73, "volume": 1806020.0}, {"date": "2018-03-29", "close": 47.67, "volume": 2412976.0}, {"date": "2018-04-02", "close": 47.34, "volume": 2018898.0}, {"date": "2018-04-03", "close": 47.45, "volume": 1849858.0}, {"date": "2018-04-04", "close": 47.6, "volume": 2019944.0}, {"date": "2018-04-05", "close": 47.74, "volume": 2159625.0}, {"date": "2018-04-06", "close": 47.17, "volume": 1887507.0}, {"date": "2018-04-09", "close": 47.73, "volume": 1314845.0}, {"date": "2018-04-10", "close": 48.26, "volume": 1195586.0}, {"date": "2018-04-11", "close": 48.4, "volume": 1302446.0}, {"date": "2018-04-12", "close": 49.1, "volume": 1291190.0}, {"date": "2018-04-13", "close": 49.13, "volume": 1471579.0}, {"date": "2018-04-16", "close": 48.74, "volume": 1157793.0}, {"date": "2018-04-17", "close": 48.84, "volume": 965125.0}, {"date": "2018-04-18", "close": 48.57, "volume": 1059904.0}, {"date": "2018-04-19", "close": 49.41, "volume": 1710478.0}, {"date": "2018-04-20", "close": 49.62, "volume": 1260413.0}, {"date": "2018-04-23", "close": 49.95, "volume": 1283491.0}, {"date": "2018-04-24", "close": 49.98, "volume": 1599718.0}, {"date": "2018-04-25", "close": 50.12, "volume": 1277799.0}, {"date": "2018-04-26", "close": 49.96, "volume": 812413.0}, {"date": "2018-04-27", "close": 50.23, "volume": 925019.0}, {"date": "2018-04-30", "close": 50.26, "volume": 1108091.0}, {"date": "2018-05-01", "close": 50.13, "volume": 871658.0}, {"date": "2018-05-02", "close": 49.96, "volume": 1024404.0}, {"date": "2018-05-03", "close": 49.84, "volume": 1837938.0}, {"date": "2018-05-04", "close": 48.98, "volume": 1793813.0}, {"date": "2018-05-07", "close": 48.79, "volume": 1441368.0}, {"date": "2018-05-08", "close": 48.63, "volume": 1335120.0}, {"date": "2018-05-09", "close": 49.54, "volume": 1538434.0}, {"date": "2018-05-10", "close": 49.93, "volume": 1320788.0}, {"date": "2018-05-11", "close": 50.18, "volume": 1100489.0}, {"date": "2018-05-14", "close": 50.22, "volume": 821479.0}, {"date": "2018-05-15", "close": 50.19, "volume": 1335977.0}, {"date": "2018-05-16", "close": 50.31, "volume": 1257376.0}, {"date": "2018-05-17", "close": 49.64, "volume": 1202534.0}, {"date": "2018-05-18", "close": 49.78, "volume": 1085881.0}, {"date": "2018-05-21", "close": 49.97, "volume": 798463.0}, {"date": "2018-05-22", "close": 50.51, "volume": 1347302.0}, {"date": "2018-05-23", "close": 49.76, "volume": 1401730.0}, {"date": "2018-05-24", "close": 49.33, "volume": 1222123.0}, {"date": "2018-05-25", "close": 49.14, "volume": 960075.0}, {"date": "2018-05-29", "close": 48.16, "volume": 1927905.0}, {"date": "2018-05-30", "close": 48.64, "volume": 1510840.0}, {"date": "2018-05-31", "close": 48.38, "volume": 1432474.0}, {"date": "2018-06-01", "close": 48.77, "volume": 1294240.0}, {"date": "2018-06-04", "close": 49.08, "volume": 913120.0}, {"date": "2018-06-05", "close": 48.72, "volume": 818985.0}, {"date": "2018-06-06", "close": 49.35, "volume": 2087149.0}, {"date": "2018-06-07", "close": 49.32, "volume": 884351.0}, {"date": "2018-06-08", "close": 49.38, "volume": 750901.0}, {"date": "2018-06-11", "close": 49.29, "volume": 1941844.0}, {"date": "2018-06-12", "close": 49.26, "volume": 1044029.0}, {"date": "2018-06-13", "close": 49.3, "volume": 1110469.0}, {"date": "2018-06-14", "close": 49.16, "volume": 1598374.0}, {"date": "2018-06-15", "close": 48.51, "volume": 1417736.0}, {"date": "2018-06-18", "close": 48.51, "volume": 879811.0}, {"date": "2018-06-19", "close": 48.09, "volume": 1606877.0}, {"date": "2018-06-20", "close": 48.25, "volume": 1131596.0}, {"date": "2018-06-21", "close": 47.42, "volume": 1674776.0}, {"date": "2018-06-22", "close": 47.95, "volume": 2119797.0}, {"date": "2018-06-25", "close": 47.16, "volume": 1575183.0}, {"date": "2018-06-26", "close": 47.5, "volume": 1206757.0}, {"date": "2018-06-27", "close": 46.57, "volume": 1586650.0}, {"date": "2018-06-28", "close": 46.94, "volume": 1118785.0}, {"date": "2018-06-29", "close": 47.14, "volume": 1553557.0}, {"date": "2018-07-02", "close": 46.52, "volume": 1413335.0}, {"date": "2018-07-03", "close": 46.73, "volume": 1328457.0}, {"date": "2018-07-05", "close": 47.11, "volume": 1171268.0}, {"date": "2018-07-06", "close": 47.14, "volume": 1050832.0}, {"date": "2018-07-09", "close": 47.85, "volume": 1315912.0}, {"date": "2018-07-10", "close": 47.45, "volume": 1196197.0}, {"date": "2018-07-11", "close": 46.77, "volume": 1190269.0}, {"date": "2018-07-12", "close": 47.55, "volume": 1288020.0}, {"date": "2018-07-13", "close": 47.44, "volume": 706281.0}, {"date": "2018-07-16", "close": 47.5, "volume": 993219.0}, {"date": "2018-07-17", "close": 47.04, "volume": 1084364.0}, {"date": "2018-07-18", "close": 47.43, "volume": 1524711.0}, {"date": "2018-07-19", "close": 47.14, "volume": 1016133.0}, {"date": "2018-07-20", "close": 47.38, "volume": 866349.0}, {"date": "2018-07-23", "close": 47.79, "volume": 894360.0}, {"date": "2018-07-24", "close": 48.41, "volume": 1378958.0}, {"date": "2018-07-25", "close": 48.5, "volume": 991419.0}, {"date": "2018-07-26", "close": 48.04, "volume": 938397.0}, {"date": "2018-07-27", "close": 48.21, "volume": 1052105.0}, {"date": "2018-07-30", "close": 48.17, "volume": 1093971.0}, {"date": "2018-07-31", "close": 48.42, "volume": 1392431.0}, {"date": "2018-08-01", "close": 47.41, "volume": 1264810.0}, {"date": "2018-08-02", "close": 46.61, "volume": 1337677.0}, {"date": "2018-08-03", "close": 47.19, "volume": 1236079.0}, {"date": "2018-08-06", "close": 46.42, "volume": 1327870.0}, {"date": "2018-08-07", "close": 46.74, "volume": 930291.0}, {"date": "2018-08-08", "close": 47.15, "volume": 1012558.0}, {"date": "2018-08-09", "close": 46.97, "volume": 893168.0}, {"date": "2018-08-10", "close": 46.39, "volume": 1721142.0}, {"date": "2018-08-13", "close": 45.99, "volume": 1177493.0}, {"date": "2018-08-14", "close": 46.02, "volume": 1178935.0}, {"date": "2018-08-15", "close": 45.27, "volume": 1680936.0}, {"date": "2018-08-16", "close": 45.08, "volume": 1038058.0}, {"date": "2018-08-17", "close": 44.92, "volume": 950329.0}, {"date": "2018-08-20", "close": 45.05, "volume": 870124.0}, {"date": "2018-08-21", "close": 45.09, "volume": 1079737.0}, {"date": "2018-08-22", "close": 45.19, "volume": 1163187.0}, {"date": "2018-08-23", "close": 44.48, "volume": 1533721.0}, {"date": "2018-08-24", "close": 44.52, "volume": 918650.0}, {"date": "2018-08-27", "close": 45.33, "volume": 907659.0}, {"date": "2018-08-28", "close": 44.91, "volume": 888218.0}, {"date": "2018-08-29", "close": 45.09, "volume": 1022935.0}, {"date": "2018-08-30", "close": 44.34, "volume": 1235090.0}, {"date": "2018-08-31", "close": 44.01, "volume": 1073982.0}, {"date": "2018-09-04", "close": 44.1, "volume": 948706.0}, {"date": "2018-09-05", "close": 43.78, "volume": 1248822.0}, {"date": "2018-09-06", "close": 43.3, "volume": 1317014.0}, {"date": "2018-09-07", "close": 42.82, "volume": 1477198.0}, {"date": "2018-09-10", "close": 42.91, "volume": 1200349.0}, {"date": "2018-09-11", "close": 42.81, "volume": 1293230.0}, {"date": "2018-09-12", "close": 42.93, "volume": 1364961.0}, {"date": "2018-09-13", "close": 43.61, "volume": 1767044.0}, {"date": "2018-09-14", "close": 43.55, "volume": 1330862.0}, {"date": "2018-09-17", "close": 43.53, "volume": 780098.0}, {"date": "2018-09-18", "close": 43.29, "volume": 1087498.0}, {"date": "2018-09-19", "close": 44.19, "volume": 1191592.0}, {"date": "2018-09-20", "close": 44.79, "volume": 1353937.0}, {"date": "2018-09-21", "close": 44.92, "volume": 887088.0}, {"date": "2018-09-24", "close": 44.65, "volume": 2116846.0}, {"date": "2018-09-25", "close": 44.76, "volume": 1242373.0}, {"date": "2018-09-26", "close": 44.9, "volume": 1699335.0}, {"date": "2018-09-27", "close": 44.88, "volume": 1427244.0}, {"date": "2018-09-28", "close": 43.99, "volume": 1541539.0}, {"date": "2018-10-01", "close": 44.11, "volume": 997444.0}, {"date": "2018-10-02", "close": 43.6, "volume": 1354658.0}, {"date": "2018-10-03", "close": 44.16, "volume": 1301837.0}, {"date": "2018-10-04", "close": 44.2, "volume": 1219128.0}, {"date": "2018-10-05", "close": 43.82, "volume": 1221954.0}, {"date": "2018-10-08", "close": 43.56, "volume": 1343176.0}, {"date": "2018-10-09", "close": 43.5, "volume": 1296824.0}, {"date": "2018-10-10", "close": 43.17, "volume": 1500150.0}, {"date": "2018-10-11", "close": 41.78, "volume": 3867541.0}, {"date": "2018-10-12", "close": 41.98, "volume": 2150137.0}, {"date": "2018-10-15", "close": 41.76, "volume": 1887958.0}, {"date": "2018-10-16", "close": 41.73, "volume": 1770021.0}, {"date": "2018-10-17", "close": 41.53, "volume": 1490838.0}, {"date": "2018-10-18", "close": 40.15, "volume": 12463230.0}, {"date": "2018-10-19", "close": 40.46, "volume": 9964672.0}, {"date": "2018-10-22", "close": 40.35, "volume": 6436728.0}, {"date": "2018-10-23", "close": 39.4, "volume": 8433196.0}, {"date": "2018-10-24", "close": 38.57, "volume": 4870812.0}, {"date": "2018-10-25", "close": 39.14, "volume": 3032636.0}, {"date": "2018-10-26", "close": 38.66, "volume": 3658912.0}, {"date": "2018-10-29", "close": 40.18, "volume": 4054351.0}, {"date": "2018-10-30", "close": 40.67, "volume": 2676153.0}, {"date": "2018-10-31", "close": 41.09, "volume": 2499415.0}, {"date": "2018-11-01", "close": 41.56, "volume": 2240033.0}, {"date": "2018-11-02", "close": 41.96, "volume": 2120454.0}, {"date": "2018-11-05", "close": 41.7, "volume": 2119548.0}, {"date": "2018-11-06", "close": 41.79, "volume": 2043037.0}, {"date": "2018-11-07", "close": 42.28, "volume": 2091522.0}, {"date": "2018-11-08", "close": 41.93, "volume": 1586592.0}, {"date": "2018-11-09", "close": 41.23, "volume": 2799200.0}, {"date": "2018-11-12", "close": 40.88, "volume": 1609572.0}, {"date": "2018-11-13", "close": 41.79, "volume": 2919090.0}, {"date": "2018-11-14", "close": 41.77, "volume": 1899480.0}, {"date": "2018-11-15", "close": 42.4, "volume": 2151243.0}, {"date": "2018-11-16", "close": 42.24, "volume": 1909948.0}, {"date": "2018-11-19", "close": 41.91, "volume": 1588272.0}, {"date": "2018-11-20", "close": 41.05, "volume": 1539363.0}, {"date": "2018-11-21", "close": 41.87, "volume": 1519004.0}, {"date": "2018-11-23", "close": 41.74, "volume": 775619.0}, {"date": "2018-11-26", "close": 43.17, "volume": 2172067.0}, {"date": "2018-11-27", "close": 42.85, "volume": 1571290.0}, {"date": "2018-11-28", "close": 43.27, "volume": 1936419.0}, {"date": "2018-11-29", "close": 42.81, "volume": 1519557.0}, {"date": "2018-11-30", "close": 42.54, "volume": 1542037.0}, {"date": "2018-12-03", "close": 43.47, "volume": 2232734.0}, {"date": "2018-12-04", "close": 42.55, "volume": 3636161.0}, {"date": "2018-12-06", "close": 41.01, "volume": 5616368.0}, {"date": "2018-12-07", "close": 40.85, "volume": 2877827.0}, {"date": "2018-12-10", "close": 40.41, "volume": 3089840.0}, {"date": "2018-12-11", "close": 40.26, "volume": 2524477.0}, {"date": "2018-12-12", "close": 41.35, "volume": 2489213.0}, {"date": "2018-12-13", "close": 41.32, "volume": 1969839.0}, {"date": "2018-12-14", "close": 40.9, "volume": 1246958.0}, {"date": "2018-12-17", "close": 40.7, "volume": 1964980.0}, {"date": "2018-12-18", "close": 40.79, "volume": 1923031.0}, {"date": "2018-12-19", "close": 40.34, "volume": 3760628.0}, {"date": "2018-12-20", "close": 40.98, "volume": 4317103.0}, {"date": "2018-12-21", "close": 40.56, "volume": 4191906.0}, {"date": "2018-12-24", "close": 40.37, "volume": 1771123.0}, {"date": "2018-12-26", "close": 41.23, "volume": 2421162.0}, {"date": "2018-12-27", "close": 40.7, "volume": 3242731.0}, {"date": "2018-12-28", "close": 41.07, "volume": 2190405.0}, {"date": "2018-12-31", "close": 41.11, "volume": 1719904.0}, {"date": "2019-01-02", "close": 40.88, "volume": 2565040.0}, {"date": "2019-01-03", "close": 40.43, "volume": 1478404.0}, {"date": "2019-01-04", "close": 41.61, "volume": 3059913.0}, {"date": "2019-01-07", "close": 41.05, "volume": 2212255.0}, {"date": "2019-01-08", "close": 41.16, "volume": 2883260.0}, {"date": "2019-01-09", "close": 41.44, "volume": 2733703.0}, {"date": "2019-01-10", "close": 41.53, "volume": 1690624.0}, {"date": "2019-01-11", "close": 41.42, "volume": 2055921.0}, {"date": "2019-01-14", "close": 40.98, "volume": 2759901.0}, {"date": "2019-01-15", "close": 41.22, "volume": 1962618.0}, {"date": "2019-01-16", "close": 41.54, "volume": 1480486.0}, {"date": "2019-01-17", "close": 41.49, "volume": 1632450.0}, {"date": "2019-01-18", "close": 41.92, "volume": 1598543.0}, {"date": "2019-01-22", "close": 41.38, "volume": 2288119.0}, {"date": "2019-01-23", "close": 41.64, "volume": 1219945.0}, {"date": "2019-01-24", "close": 41.41, "volume": 1410317.0}, {"date": "2019-01-25", "close": 41.86, "volume": 1606235.0}, {"date": "2019-01-28", "close": 41.62, "volume": 1331324.0}, {"date": "2019-01-29", "close": 42.08, "volume": 1605236.0}, {"date": "2019-01-30", "close": 42.48, "volume": 1879798.0}, {"date": "2019-01-31", "close": 42.13, "volume": 1925694.0}, {"date": "2019-02-01", "close": 41.71, "volume": 1496688.0}, {"date": "2019-02-04", "close": 41.97, "volume": 1492506.0}, {"date": "2019-02-05", "close": 42.34, "volume": 901948.0}, {"date": "2019-02-06", "close": 42.1, "volume": 1241972.0}, {"date": "2019-02-07", "close": 41.82, "volume": 1048233.0}, {"date": "2019-02-08", "close": 41.75, "volume": 973976.0}, {"date": "2019-02-11", "close": 41.68, "volume": 1515942.0}, {"date": "2019-02-12", "close": 42.1, "volume": 1085815.0}, {"date": "2019-02-13", "close": 42.33, "volume": 1592385.0}, {"date": "2019-02-14", "close": 42.37, "volume": 2038656.0}, {"date": "2019-02-15", "close": 42.8, "volume": 1562106.0}, {"date": "2019-02-19", "close": 41.52, "volume": 6951878.0}, {"date": "2019-02-20", "close": 42.13, "volume": 3105627.0}, {"date": "2019-02-21", "close": 40.81, "volume": 2306149.0}, {"date": "2019-02-22", "close": 40.71, "volume": 1601319.0}, {"date": "2019-02-25", "close": 40.59, "volume": 1951270.0}, {"date": "2019-02-26", "close": 40.76, "volume": 1667586.0}, {"date": "2019-02-27", "close": 41.13, "volume": 1823837.0}, {"date": "2019-02-28", "close": 40.83, "volume": 2357442.0}, {"date": "2019-03-01", "close": 40.61, "volume": 1988605.0}, {"date": "2019-03-04", "close": 40.68, "volume": 2050115.0}, {"date": "2019-03-05", "close": 41.0, "volume": 1677882.0}, {"date": "2019-03-06", "close": 40.97, "volume": 1071511.0}, {"date": "2019-03-07", "close": 40.87, "volume": 2177512.0}, {"date": "2019-03-08", "close": 40.87, "volume": 1630619.0}, {"date": "2019-03-11", "close": 41.01, "volume": 1770765.0}, {"date": "2019-03-12", "close": 41.07, "volume": 1232669.0}, {"date": "2019-03-13", "close": 41.12, "volume": 1975720.0}, {"date": "2019-03-14", "close": 41.14, "volume": 2359268.0}, {"date": "2019-03-15", "close": 41.41, "volume": 2898178.0}, {"date": "2019-03-18", "close": 41.53, "volume": 2314833.0}, {"date": "2019-03-19", "close": 41.38, "volume": 2119529.0}, {"date": "2019-03-20", "close": 41.21, "volume": 1949505.0}, {"date": "2019-03-21", "close": 41.07, "volume": 3258585.0}, {"date": "2019-03-22", "close": 40.42, "volume": 2574343.0}, {"date": "2019-03-25", "close": 40.43, "volume": 2316205.0}, {"date": "2019-03-26", "close": 40.58, "volume": 1508336.0}, {"date": "2019-03-27", "close": 40.65, "volume": 2269798.0}, {"date": "2019-03-28", "close": 40.51, "volume": 2618524.0}, {"date": "2019-03-29", "close": 40.58, "volume": 1968053.0}, {"date": "2019-04-01", "close": 41.76, "volume": 3113347.0}, {"date": "2019-04-02", "close": 42.15, "volume": 2876449.0}, {"date": "2019-04-03", "close": 42.55, "volume": 2406089.0}, {"date": "2019-04-04", "close": 42.3, "volume": 1445468.0}, {"date": "2019-04-05", "close": 42.48, "volume": 1407362.0}, {"date": "2019-04-08", "close": 42.56, "volume": 1140055.0}, {"date": "2019-04-09", "close": 42.63, "volume": 1624762.0}, {"date": "2019-04-10", "close": 42.54, "volume": 4159945.0}, {"date": "2019-04-11", "close": 42.59, "volume": 1388014.0}, {"date": "2019-04-12", "close": 43.04, "volume": 1618170.0}, {"date": "2019-04-15", "close": 42.89, "volume": 907951.0}, {"date": "2019-04-16", "close": 43.33, "volume": 1296535.0}, {"date": "2019-04-17", "close": 43.46, "volume": 1443102.0}, {"date": "2019-04-18", "close": 43.25, "volume": 917421.0}, {"date": "2019-04-22", "close": 43.22, "volume": 695354.0}, {"date": "2019-04-23", "close": 43.15, "volume": 1144716.0}, {"date": "2019-04-24", "close": 42.83, "volume": 1134253.0}, {"date": "2019-04-25", "close": 42.76, "volume": 1607331.0}, {"date": "2019-04-26", "close": 43.07, "volume": 1025666.0}, {"date": "2019-04-29", "close": 43.3, "volume": 1250505.0}, {"date": "2019-04-30", "close": 43.57, "volume": 1825545.0}, {"date": "2019-05-01", "close": 43.2, "volume": 2108319.0}, {"date": "2019-05-02", "close": 43.47, "volume": 2154313.0}, {"date": "2019-05-03", "close": 44.7, "volume": 2373920.0}, {"date": "2019-05-06", "close": 43.79, "volume": 2412596.0}, {"date": "2019-05-07", "close": 43.15, "volume": 2457157.0}, {"date": "2019-05-08", "close": 42.84, "volume": 2055814.0}, {"date": "2019-05-09", "close": 42.78, "volume": 2214138.0}, {"date": "2019-05-10", "close": 42.86, "volume": 1450751.0}, {"date": "2019-05-13", "close": 42.07, "volume": 1615734.0}, {"date": "2019-05-14", "close": 42.15, "volume": 1500228.0}, {"date": "2019-05-15", "close": 42.56, "volume": 1593262.0}, {"date": "2019-05-16", "close": 42.23, "volume": 1561847.0}, {"date": "2019-05-17", "close": 41.61, "volume": 1784055.0}, {"date": "2019-05-20", "close": 41.42, "volume": 1857738.0}, {"date": "2019-05-21", "close": 41.68, "volume": 1550428.0}, {"date": "2019-05-22", "close": 41.7, "volume": 1583545.0}, {"date": "2019-05-23", "close": 41.81, "volume": 1777676.0}, {"date": "2019-05-24", "close": 42.0, "volume": 978366.0}, {"date": "2019-05-28", "close": 41.56, "volume": 1573296.0}, {"date": "2019-05-29", "close": 41.56, "volume": 2005016.0}, {"date": "2019-05-30", "close": 41.29, "volume": 1927319.0}, {"date": "2019-05-31", "close": 40.77, "volume": 2017618.0}, {"date": "2019-06-03", "close": 40.84, "volume": 1837347.0}, {"date": "2019-06-04", "close": 41.19, "volume": 1873240.0}, {"date": "2019-06-05", "close": 41.14, "volume": 1450055.0}, {"date": "2019-06-06", "close": 41.18, "volume": 1575097.0}, {"date": "2019-06-07", "close": 41.46, "volume": 1411657.0}, {"date": "2019-06-10", "close": 41.64, "volume": 959944.0}, {"date": "2019-06-11", "close": 41.75, "volume": 1232216.0}, {"date": "2019-06-12", "close": 41.22, "volume": 1507820.0}, {"date": "2019-06-13", "close": 41.05, "volume": 1178663.0}, {"date": "2019-06-14", "close": 40.76, "volume": 1683994.0}, {"date": "2019-06-17", "close": 40.64, "volume": 1121781.0}, {"date": "2019-06-18", "close": 41.24, "volume": 1701497.0}, {"date": "2019-06-19", "close": 41.42, "volume": 1186067.0}, {"date": "2019-06-20", "close": 41.65, "volume": 2226705.0}, {"date": "2019-06-21", "close": 41.1, "volume": 2861412.0}, {"date": "2019-06-24", "close": 41.06, "volume": 901971.0}, {"date": "2019-06-25", "close": 40.98, "volume": 1164760.0}, {"date": "2019-06-26", "close": 41.16, "volume": 1695053.0}, {"date": "2019-06-27", "close": 41.41, "volume": 1267445.0}, {"date": "2019-06-28", "close": 41.74, "volume": 1703374.0}, {"date": "2019-07-01", "close": 41.87, "volume": 1221031.0}, {"date": "2019-07-02", "close": 42.08, "volume": 1208969.0}, {"date": "2019-07-03", "close": 42.1, "volume": 751345.0}, {"date": "2019-07-05", "close": 42.08, "volume": 1028228.0}, {"date": "2019-07-08", "close": 41.81, "volume": 991356.0}, {"date": "2019-07-09", "close": 41.84, "volume": 1250893.0}, {"date": "2019-07-10", "close": 41.65, "volume": 1193341.0}, {"date": "2019-07-11", "close": 41.7, "volume": 1043145.0}, {"date": "2019-07-12", "close": 41.63, "volume": 883600.0}, {"date": "2019-07-15", "close": 41.7, "volume": 1036407.0}, {"date": "2019-07-16", "close": 41.5, "volume": 856222.0}, {"date": "2019-07-17", "close": 41.23, "volume": 1042330.0}, {"date": "2019-07-18", "close": 41.43, "volume": 952166.0}, {"date": "2019-07-19", "close": 41.34, "volume": 1380681.0}, {"date": "2019-07-22", "close": 41.43, "volume": 1125538.0}, {"date": "2019-07-23", "close": 41.65, "volume": 1472404.0}, {"date": "2019-07-24", "close": 41.09, "volume": 1443607.0}, {"date": "2019-07-25", "close": 40.91, "volume": 2571295.0}, {"date": "2019-07-26", "close": 41.05, "volume": 926618.0}, {"date": "2019-07-29", "close": 40.6, "volume": 1269416.0}, {"date": "2019-07-30", "close": 40.39, "volume": 1471916.0}, {"date": "2019-07-31", "close": 40.16, "volume": 2099771.0}, {"date": "2019-08-01", "close": 39.72, "volume": 3585253.0}, {"date": "2019-08-02", "close": 39.36, "volume": 2878004.0}, {"date": "2019-08-05", "close": 37.99, "volume": 5503789.0}, {"date": "2019-08-06", "close": 38.32, "volume": 3278798.0}, {"date": "2019-08-07", "close": 38.27, "volume": 3152545.0}, {"date": "2019-08-08", "close": 38.35, "volume": 3152703.0}, {"date": "2019-08-09", "close": 37.78, "volume": 3493836.0}, {"date": "2019-08-12", "close": 36.79, "volume": 4140434.0}, {"date": "2019-08-13", "close": 37.01, "volume": 4212830.0}, {"date": "2019-08-14", "close": 36.0, "volume": 10349040.0}, {"date": "2019-08-15", "close": 35.64, "volume": 6716791.0}, {"date": "2019-08-16", "close": 36.12, "volume": 4915559.0}, {"date": "2019-08-19", "close": 36.56, "volume": 3781592.0}, {"date": "2019-08-20", "close": 36.17, "volume": 2650767.0}, {"date": "2019-08-21", "close": 36.26, "volume": 2403834.0}, {"date": "2019-08-22", "close": 36.2, "volume": 1970058.0}, {"date": "2019-08-23", "close": 35.63, "volume": 4864178.0}, {"date": "2019-08-26", "close": 35.6, "volume": 1719935.0}, {"date": "2019-08-27", "close": 35.56, "volume": 2604683.0}, {"date": "2019-08-28", "close": 35.53, "volume": 2355325.0}, {"date": "2019-08-29", "close": 35.96, "volume": 3388668.0}, {"date": "2019-08-30", "close": 35.9, "volume": 2621833.0}, {"date": "2019-09-03", "close": 35.88, "volume": 2868165.0}, {"date": "2019-09-04", "close": 36.72, "volume": 4398627.0}, {"date": "2019-09-05", "close": 36.8, "volume": 3022197.0}, {"date": "2019-09-06", "close": 36.9, "volume": 1645749.0}, {"date": "2019-09-09", "close": 37.45, "volume": 4295165.0}, {"date": "2019-09-10", "close": 38.12, "volume": 4841355.0}, {"date": "2019-09-11", "close": 38.6, "volume": 3324059.0}, {"date": "2019-09-12", "close": 38.74, "volume": 2713649.0}, {"date": "2019-09-13", "close": 39.14, "volume": 2659913.0}, {"date": "2019-09-16", "close": 38.39, "volume": 2391626.0}, {"date": "2019-09-17", "close": 38.3, "volume": 1866276.0}, {"date": "2019-09-18", "close": 38.2, "volume": 1540124.0}, {"date": "2019-09-19", "close": 38.23, "volume": 1197755.0}, {"date": "2019-09-20", "close": 38.16, "volume": 2642045.0}, {"date": "2019-09-23", "close": 38.11, "volume": 1247598.0}, {"date": "2019-09-24", "close": 37.91, "volume": 1615495.0}, {"date": "2019-09-25", "close": 37.98, "volume": 1205207.0}, {"date": "2019-09-26", "close": 38.1, "volume": 2228615.0}, {"date": "2019-09-27", "close": 38.14, "volume": 1729421.0}, {"date": "2019-09-30", "close": 38.27, "volume": 1721316.0}, {"date": "2019-10-01", "close": 37.86, "volume": 2880146.0}, {"date": "2019-10-02", "close": 37.13, "volume": 3463330.0}, {"date": "2019-10-03", "close": 37.35, "volume": 2887992.0}, {"date": "2019-10-04", "close": 37.21, "volume": 2289909.0}, {"date": "2019-10-07", "close": 37.16, "volume": 1903833.0}, {"date": "2019-10-08", "close": 36.68, "volume": 2610010.0}, {"date": "2019-10-09", "close": 36.93, "volume": 2462564.0}, {"date": "2019-10-10", "close": 36.9, "volume": 2573857.0}, {"date": "2019-10-11", "close": 38.2, "volume": 6597939.0}, {"date": "2019-10-14", "close": 38.24, "volume": 6644071.0}, {"date": "2019-10-15", "close": 38.6, "volume": 5845613.0}, {"date": "2019-10-16", "close": 38.66, "volume": 2596972.0}, {"date": "2019-10-17", "close": 38.87, "volume": 2411910.0}, {"date": "2019-10-18", "close": 38.73, "volume": 1749794.0}, {"date": "2019-10-21", "close": 39.15, "volume": 1304795.0}, {"date": "2019-10-22", "close": 39.21, "volume": 2700175.0}, {"date": "2019-10-23", "close": 39.36, "volume": 2803715.0}, {"date": "2019-10-24", "close": 39.46, "volume": 2469828.0}, {"date": "2019-10-25", "close": 39.52, "volume": 2292178.0}, {"date": "2019-10-28", "close": 38.09, "volume": 5230841.0}, {"date": "2019-10-29", "close": 37.97, "volume": 2108185.0}, {"date": "2019-10-30", "close": 37.93, "volume": 1986439.0}, {"date": "2019-10-31", "close": 37.79, "volume": 1667580.0}, {"date": "2019-11-01", "close": 38.07, "volume": 2146058.0}, {"date": "2019-11-04", "close": 38.52, "volume": 1896762.0}, {"date": "2019-11-05", "close": 38.43, "volume": 1575203.0}, {"date": "2019-11-06", "close": 38.5, "volume": 1960364.0}, {"date": "2019-11-07", "close": 38.44, "volume": 2693714.0}, {"date": "2019-11-08", "close": 38.24, "volume": 1635098.0}, {"date": "2019-11-11", "close": 37.71, "volume": 1942862.0}, {"date": "2019-11-12", "close": 37.68, "volume": 1862026.0}, {"date": "2019-11-13", "close": 36.9, "volume": 2993183.0}, {"date": "2019-11-14", "close": 36.81, "volume": 2659604.0}, {"date": "2019-11-15", "close": 37.01, "volume": 5882806.0}, {"date": "2019-11-18", "close": 37.24, "volume": 1993457.0}, {"date": "2019-11-19", "close": 37.44, "volume": 2086416.0}, {"date": "2019-11-20", "close": 37.1, "volume": 1956419.0}, {"date": "2019-11-21", "close": 36.84, "volume": 2146128.0}, {"date": "2019-11-22", "close": 37.19, "volume": 1681556.0}, {"date": "2019-11-25", "close": 37.59, "volume": 1649882.0}, {"date": "2019-11-26", "close": 37.53, "volume": 2238563.0}, {"date": "2019-11-27", "close": 37.62, "volume": 4132020.0}, {"date": "2019-11-29", "close": 37.26, "volume": 1197086.0}, {"date": "2019-12-02", "close": 36.81, "volume": 3649278.0}, {"date": "2019-12-03", "close": 36.33, "volume": 3661887.0}, {"date": "2019-12-04", "close": 36.47, "volume": 2990382.0}, {"date": "2019-12-05", "close": 36.37, "volume": 1910614.0}, {"date": "2019-12-06", "close": 36.87, "volume": 2120433.0}, {"date": "2019-12-09", "close": 36.83, "volume": 2684300.0}, {"date": "2019-12-10", "close": 36.71, "volume": 1631044.0}, {"date": "2019-12-11", "close": 37.16, "volume": 2749037.0}, {"date": "2019-12-12", "close": 37.93, "volume": 3952823.0}, {"date": "2019-12-13", "close": 38.43, "volume": 3773517.0}, {"date": "2019-12-16", "close": 38.92, "volume": 2293017.0}, {"date": "2019-12-17", "close": 38.91, "volume": 1582731.0}, {"date": "2019-12-18", "close": 39.03, "volume": 1792175.0}, {"date": "2019-12-19", "close": 38.88, "volume": 1373672.0}, {"date": "2019-12-20", "close": 38.89, "volume": 1905051.0}, {"date": "2019-12-23", "close": 38.78, "volume": 1651850.0}, {"date": "2019-12-24", "close": 38.69, "volume": 579896.0}, {"date": "2019-12-26", "close": 38.92, "volume": 1116933.0}, {"date": "2019-12-27", "close": 39.0, "volume": 1401949.0}, {"date": "2019-12-30", "close": 38.98, "volume": 1308944.0}, {"date": "2019-12-31", "close": 39.09, "volume": 1321519.0}, {"date": "2020-01-02", "close": 39.37, "volume": 2046887.0}, {"date": "2020-01-03", "close": 38.76, "volume": 1694757.0}, {"date": "2020-01-06", "close": 38.63, "volume": 1807548.0}, {"date": "2020-01-07", "close": 38.34, "volume": 2643382.0}, {"date": "2020-01-08", "close": 38.25, "volume": 2299602.0}, {"date": "2020-01-09", "close": 38.5, "volume": 1542541.0}, {"date": "2020-01-10", "close": 38.14, "volume": 1529513.0}, {"date": "2020-01-13", "close": 38.52, "volume": 2120247.0}, {"date": "2020-01-14", "close": 38.38, "volume": 1466274.0}, {"date": "2020-01-15", "close": 38.35, "volume": 1264879.0}, {"date": "2020-01-16", "close": 38.62, "volume": 1364598.0}, {"date": "2020-01-17", "close": 38.77, "volume": 1213271.0}, {"date": "2020-01-21", "close": 37.93, "volume": 2374972.0}, {"date": "2020-01-22", "close": 38.07, "volume": 1783629.0}, {"date": "2020-01-23", "close": 37.72, "volume": 2911306.0}, {"date": "2020-01-24", "close": 37.52, "volume": 5358037.0}, {"date": "2020-01-27", "close": 36.51, "volume": 3943609.0}, {"date": "2020-01-28", "close": 36.73, "volume": 3447700.0}, {"date": "2020-01-29", "close": 36.7, "volume": 1904668.0}, {"date": "2020-01-30", "close": 37.04, "volume": 3016062.0}, {"date": "2020-01-31", "close": 36.29, "volume": 2838131.0}, {"date": "2020-02-03", "close": 36.06, "volume": 1980648.0}, {"date": "2020-02-04", "close": 36.54, "volume": 1990622.0}, {"date": "2020-02-05", "close": 36.98, "volume": 1575739.0}, {"date": "2020-02-06", "close": 37.1, "volume": 1713118.0}, {"date": "2020-02-07", "close": 37.3, "volume": 2172432.0}, {"date": "2020-02-10", "close": 37.44, "volume": 1327631.0}, {"date": "2020-02-11", "close": 38.25, "volume": 2362263.0}, {"date": "2020-02-12", "close": 38.6, "volume": 1794029.0}, {"date": "2020-02-13", "close": 38.21, "volume": 4016909.0}, {"date": "2020-02-14", "close": 37.94, "volume": 5071182.0}, {"date": "2020-02-18", "close": 35.82, "volume": 9252276.0}, {"date": "2020-02-19", "close": 36.23, "volume": 7778168.0}, {"date": "2020-02-20", "close": 36.17, "volume": 5853574.0}, {"date": "2020-02-21", "close": 36.46, "volume": 4318541.0}, {"date": "2020-02-24", "close": 35.5, "volume": 5695003.0}, {"date": "2020-02-25", "close": 34.82, "volume": 5912259.0}, {"date": "2020-02-26", "close": 35.67, "volume": 8365626.0}, {"date": "2020-02-27", "close": 33.82, "volume": 7766479.0}, {"date": "2020-02-28", "close": 33.57, "volume": 9456454.0}, {"date": "2020-03-02", "close": 33.77, "volume": 7591433.0}, {"date": "2020-03-03", "close": 32.57, "volume": 11539250.0}, {"date": "2020-03-04", "close": 33.23, "volume": 6846698.0}, {"date": "2020-03-05", "close": 32.73, "volume": 7171792.0}, {"date": "2020-03-06", "close": 32.26, "volume": 5397632.0}, {"date": "2020-03-09", "close": 30.45, "volume": 11090570.0}, {"date": "2020-03-10", "close": 31.67, "volume": 10960040.0}, {"date": "2020-03-11", "close": 30.91, "volume": 7740571.0}, {"date": "2020-03-12", "close": 28.55, "volume": 9113576.0}, {"date": "2020-03-13", "close": 29.9, "volume": 8070274.0}, {"date": "2020-03-16", "close": 28.14, "volume": 6648843.0}, {"date": "2020-03-17", "close": 29.7, "volume": 9833670.0}, {"date": "2020-03-18", "close": 28.6, "volume": 12958210.0}, {"date": "2020-03-19", "close": 29.08, "volume": 10479420.0}, {"date": "2020-03-20", "close": 28.81, "volume": 7821469.0}, {"date": "2020-03-23", "close": 28.13, "volume": 8219256.0}, {"date": "2020-03-24", "close": 29.59, "volume": 7844320.0}, {"date": "2020-03-25", "close": 29.7, "volume": 7512773.0}, {"date": "2020-03-26", "close": 30.13, "volume": 7979577.0}, {"date": "2020-03-27", "close": 28.87, "volume": 6997786.0}, {"date": "2020-03-30", "close": 28.86, "volume": 4859009.0}, {"date": "2020-03-31", "close": 28.01, "volume": 6354681.0}, {"date": "2020-04-01", "close": 25.14, "volume": 8467037.0}, {"date": "2020-04-02", "close": 24.53, "volume": 6858004.0}, {"date": "2020-04-03", "close": 24.33, "volume": 4787229.0}, {"date": "2020-04-06", "close": 25.43, "volume": 5738418.0}, {"date": "2020-04-07", "close": 25.6, "volume": 5344133.0}, {"date": "2020-04-08", "close": 26.01, "volume": 3658140.0}, {"date": "2020-04-09", "close": 26.76, "volume": 5431135.0}, {"date": "2020-04-13", "close": 26.44, "volume": 2393795.0}, {"date": "2020-04-14", "close": 26.85, "volume": 4450501.0}, {"date": "2020-04-15", "close": 25.45, "volume": 4751615.0}, {"date": "2020-04-16", "close": 25.26, "volume": 4177672.0}, {"date": "2020-04-17", "close": 25.96, "volume": 5217151.0}, {"date": "2020-04-20", "close": 25.52, "volume": 4658955.0}, {"date": "2020-04-21", "close": 24.68, "volume": 4814976.0}, {"date": "2020-04-22", "close": 24.97, "volume": 3187382.0}, {"date": "2020-04-23", "close": 25.01, "volume": 2688884.0}, {"date": "2020-04-24", "close": 24.98, "volume": 2346187.0}, {"date": "2020-04-27", "close": 25.82, "volume": 4986099.0}, {"date": "2020-04-28", "close": 25.88, "volume": 4608326.0}, {"date": "2020-04-29", "close": 26.58, "volume": 4871465.0}, {"date": "2020-04-30", "close": 25.73, "volume": 2843024.0}, {"date": "2020-05-01", "close": 25.28, "volume": 3700899.0}, {"date": "2020-05-04", "close": 24.76, "volume": 3705171.0}, {"date": "2020-05-05", "close": 24.89, "volume": 3439513.0}, {"date": "2020-05-06", "close": 24.82, "volume": 3178617.0}, {"date": "2020-05-07", "close": 25.21, "volume": 3561567.0}, {"date": "2020-05-08", "close": 25.63, "volume": 2448931.0}, {"date": "2020-05-11", "close": 25.49, "volume": 2868059.0}, {"date": "2020-05-12", "close": 25.03, "volume": 3179287.0}, {"date": "2020-05-13", "close": 24.7, "volume": 4114873.0}, {"date": "2020-05-14", "close": 24.54, "volume": 5744531.0}, {"date": "2020-05-15", "close": 24.33, "volume": 3705688.0}, {"date": "2020-05-18", "close": 25.26, "volume": 5019915.0}, {"date": "2020-05-19", "close": 24.9, "volume": 4313324.0}, {"date": "2020-05-20", "close": 25.13, "volume": 3509686.0}, {"date": "2020-05-21", "close": 24.4, "volume": 4310978.0}, {"date": "2020-05-22", "close": 22.97, "volume": 7830198.0}, {"date": "2020-05-26", "close": 23.81, "volume": 7400628.0}, {"date": "2020-05-27", "close": 24.17, "volume": 6310092.0}, {"date": "2020-05-28", "close": 23.59, "volume": 6666069.0}, {"date": "2020-05-29", "close": 23.05, "volume": 7846753.0}, {"date": "2020-06-01", "close": 23.82, "volume": 5091392.0}, {"date": "2020-06-02", "close": 24.15, "volume": 5270346.0}, {"date": "2020-06-03", "close": 25.26, "volume": 8289529.0}, {"date": "2020-06-04", "close": 25.15, "volume": 4502954.0}, {"date": "2020-06-05", "close": 26.55, "volume": 9976536.0}, {"date": "2020-06-08", "close": 26.67, "volume": 6161520.0}, {"date": "2020-06-09", "close": 25.75, "volume": 4818613.0}, {"date": "2020-06-10", "close": 25.29, "volume": 4923679.0}, {"date": "2020-06-11", "close": 23.52, "volume": 6515580.0}, {"date": "2020-06-12", "close": 23.98, "volume": 5047638.0}, {"date": "2020-06-15", "close": 23.82, "volume": 4298411.0}, {"date": "2020-06-16", "close": 24.14, "volume": 4751015.0}, {"date": "2020-06-17", "close": 23.91, "volume": 4177904.0}, {"date": "2020-06-18", "close": 23.7, "volume": 3318679.0}, {"date": "2020-06-19", "close": 24.06, "volume": 3628284.0}, {"date": "2020-06-22", "close": 23.68, "volume": 3666568.0}, {"date": "2020-06-23", "close": 24.14, "volume": 3493126.0}, {"date": "2020-06-24", "close": 23.52, "volume": 3800105.0}, {"date": "2020-06-25", "close": 24.06, "volume": 3873726.0}, {"date": "2020-06-26", "close": 23.36, "volume": 3900311.0}, {"date": "2020-06-29", "close": 23.59, "volume": 2835595.0}, {"date": "2020-06-30", "close": 23.33, "volume": 4331877.0}, {"date": "2020-07-01", "close": 23.2, "volume": 3684667.0}, {"date": "2020-07-02", "close": 24.26, "volume": 4540977.0}, {"date": "2020-07-06", "close": 25.64, "volume": 4810206.0}, {"date": "2020-07-07", "close": 24.6, "volume": 3773478.0}, {"date": "2020-07-08", "close": 24.09, "volume": 6168362.0}, {"date": "2020-07-09", "close": 23.52, "volume": 4136677.0}, {"date": "2020-07-10", "close": 23.88, "volume": 3519684.0}, {"date": "2020-07-13", "close": 23.89, "volume": 3253971.0}, {"date": "2020-07-14", "close": 23.95, "volume": 3731466.0}, {"date": "2020-07-15", "close": 24.27, "volume": 3346232.0}, {"date": "2020-07-16", "close": 24.11, "volume": 2670507.0}, {"date": "2020-07-17", "close": 23.61, "volume": 2854289.0}, {"date": "2020-07-20", "close": 23.63, "volume": 2315504.0}, {"date": "2020-07-21", "close": 24.16, "volume": 2654764.0}, {"date": "2020-07-22", "close": 23.56, "volume": 3284572.0}, {"date": "2020-07-23", "close": 23.35, "volume": 3619787.0}, {"date": "2020-07-24", "close": 23.24, "volume": 2420731.0}, {"date": "2020-07-27", "close": 22.67, "volume": 2991962.0}, {"date": "2020-07-28", "close": 22.75, "volume": 3262940.0}, {"date": "2020-07-29", "close": 23.57, "volume": 3848911.0}, {"date": "2020-07-30", "close": 22.76, "volume": 3823927.0}, {"date": "2020-07-31", "close": 22.65, "volume": 5842836.0}, {"date": "2020-08-03", "close": 21.58, "volume": 5069721.0}, {"date": "2020-08-04", "close": 21.91, "volume": 2890557.0}, {"date": "2020-08-05", "close": 21.82, "volume": 2678140.0}, {"date": "2020-08-06", "close": 21.38, "volume": 3423503.0}, {"date": "2020-08-07", "close": 21.34, "volume": 4322195.0}, {"date": "2020-08-10", "close": 21.69, "volume": 3810547.0}, {"date": "2020-08-11", "close": 22.49, "volume": 6771887.0}, {"date": "2020-08-12", "close": 23.12, "volume": 4418679.0}, {"date": "2020-08-13", "close": 22.34, "volume": 2615249.0}, {"date": "2020-08-14", "close": 22.28, "volume": 1900040.0}, {"date": "2020-08-17", "close": 22.2, "volume": 2297243.0}, {"date": "2020-08-18", "close": 21.89, "volume": 2145040.0}, {"date": "2020-08-19", "close": 21.95, "volume": 1954164.0}, {"date": "2020-08-20", "close": 21.72, "volume": 2807952.0}, {"date": "2020-08-21", "close": 21.64, "volume": 2742125.0}, {"date": "2020-08-24", "close": 22.25, "volume": 4130586.0}, {"date": "2020-08-25", "close": 22.06, "volume": 3699353.0}, {"date": "2020-08-26", "close": 21.82, "volume": 2644117.0}, {"date": "2020-08-27", "close": 21.65, "volume": 2418597.0}, {"date": "2020-08-28", "close": 22.04, "volume": 2177576.0}, {"date": "2020-08-31", "close": 21.63, "volume": 2542762.0}, {"date": "2020-09-01", "close": 21.24, "volume": 3354481.0}, {"date": "2020-09-02", "close": 21.43, "volume": 2818002.0}, {"date": "2020-09-03", "close": 21.06, "volume": 4469811.0}, {"date": "2020-09-04", "close": 21.37, "volume": 3747670.0}, {"date": "2020-09-08", "close": 20.87, "volume": 3358753.0}, {"date": "2020-09-09", "close": 21.21, "volume": 3462130.0}, {"date": "2020-09-10", "close": 20.71, "volume": 2903012.0}, {"date": "2020-09-11", "close": 20.67, "volume": 2486501.0}, {"date": "2020-09-14", "close": 20.64, "volume": 2286595.0}, {"date": "2020-09-15", "close": 20.71, "volume": 2528955.0}, {"date": "2020-09-16", "close": 20.39, "volume": 2411305.0}, {"date": "2020-09-17", "close": 20.14, "volume": 2274424.0}, {"date": "2020-09-18", "close": 19.73, "volume": 4128070.0}, {"date": "2020-09-21", "close": 18.64, "volume": 6124492.0}, {"date": "2020-09-22", "close": 18.35, "volume": 4592217.0}, {"date": "2020-09-23", "close": 18.42, "volume": 3992144.0}, {"date": "2020-09-24", "close": 18.39, "volume": 3656001.0}, {"date": "2020-09-25", "close": 18.11, "volume": 3674055.0}, {"date": "2020-09-28", "close": 19.96, "volume": 6159773.0}, {"date": "2020-09-29", "close": 19.4, "volume": 6594535.0}, {"date": "2020-09-30", "close": 19.58, "volume": 4283386.0}, {"date": "2020-10-01", "close": 19.51, "volume": 2858544.0}, {"date": "2020-10-02", "close": 19.87, "volume": 4991185.0}, {"date": "2020-10-05", "close": 19.96, "volume": 2690772.0}, {"date": "2020-10-06", "close": 19.99, "volume": 4145137.0}, {"date": "2020-10-07", "close": 20.37, "volume": 2584492.0}, {"date": "2020-10-08", "close": 20.32, "volume": 2361763.0}, {"date": "2020-10-09", "close": 20.13, "volume": 2152207.0}, {"date": "2020-10-12", "close": 20.25, "volume": 2303268.0}, {"date": "2020-10-13", "close": 19.77, "volume": 2888611.0}, {"date": "2020-10-14", "close": 19.23, "volume": 2996893.0}, {"date": "2020-10-15", "close": 19.4, "volume": 2195268.0}, {"date": "2020-10-16", "close": 19.71, "volume": 1808641.0}, {"date": "2020-10-19", "close": 19.84, "volume": 2858411.0}, {"date": "2020-10-20", "close": 19.91, "volume": 2120899.0}, {"date": "2020-10-21", "close": 19.88, "volume": 2030086.0}, {"date": "2020-10-22", "close": 20.17, "volume": 2650597.0}, {"date": "2020-10-23", "close": 20.88, "volume": 5142463.0}, {"date": "2020-10-26", "close": 20.73, "volume": 5468522.0}, {"date": "2020-10-27", "close": 21.52, "volume": 4722662.0}, {"date": "2020-10-28", "close": 20.51, "volume": 3861586.0}, {"date": "2020-10-29", "close": 21.15, "volume": 3685758.0}, {"date": "2020-10-30", "close": 20.98, "volume": 3047989.0}, {"date": "2020-11-02", "close": 21.41, "volume": 2516257.0}, {"date": "2020-11-03", "close": 22.54, "volume": 6205634.0}, {"date": "2020-11-04", "close": 21.47, "volume": 4185407.0}, {"date": "2020-11-05", "close": 22.02, "volume": 2780714.0}, {"date": "2020-11-06", "close": 22.28, "volume": 2312129.0}, {"date": "2020-11-09", "close": 24.59, "volume": 7283852.0}, {"date": "2020-11-10", "close": 24.46, "volume": 4017458.0}, {"date": "2020-11-11", "close": 25.31, "volume": 5876003.0}, {"date": "2020-11-12", "close": 24.26, "volume": 3298875.0}, {"date": "2020-11-13", "close": 24.53, "volume": 2703894.0}, {"date": "2020-11-16", "close": 25.48, "volume": 2717202.0}, {"date": "2020-11-17", "close": 24.91, "volume": 2804913.0}, {"date": "2020-11-18", "close": 25.24, "volume": 2212777.0}, {"date": "2020-11-19", "close": 25.38, "volume": 2017112.0}, {"date": "2020-11-20", "close": 25.27, "volume": 1933169.0}, {"date": "2020-11-23", "close": 25.61, "volume": 2688693.0}, {"date": "2020-11-24", "close": 26.66, "volume": 5645171.0}, {"date": "2020-11-25", "close": 26.75, "volume": 2636079.0}, {"date": "2020-11-27", "close": 26.89, "volume": 2204077.0}, {"date": "2020-11-30", "close": 25.89, "volume": 3536427.0}, {"date": "2020-12-01", "close": 27.29, "volume": 3364438.0}, {"date": "2020-12-02", "close": 27.78, "volume": 3005642.0}, {"date": "2020-12-03", "close": 28.16, "volume": 2750682.0}, {"date": "2020-12-04", "close": 28.37, "volume": 2614119.0}, {"date": "2020-12-07", "close": 27.32, "volume": 3040631.0}, {"date": "2020-12-08", "close": 26.62, "volume": 2883644.0}, {"date": "2020-12-09", "close": 26.91, "volume": 2448121.0}, {"date": "2020-12-10", "close": 26.78, "volume": 3266569.0}, {"date": "2020-12-11", "close": 26.55, "volume": 1852428.0}, {"date": "2020-12-14", "close": 26.68, "volume": 2319986.0}, {"date": "2020-12-15", "close": 26.94, "volume": 2977768.0}, {"date": "2020-12-16", "close": 26.66, "volume": 1777487.0}, {"date": "2020-12-17", "close": 26.69, "volume": 1688071.0}, {"date": "2020-12-18", "close": 26.2, "volume": 2589582.0}, {"date": "2020-12-21", "close": 25.58, "volume": 3313987.0}, {"date": "2020-12-22", "close": 25.53, "volume": 1910185.0}, {"date": "2020-12-23", "close": 26.03, "volume": 2789239.0}, {"date": "2020-12-24", "close": 26.05, "volume": 536537.0}, {"date": "2020-12-28", "close": 25.85, "volume": 2376873.0}, {"date": "2020-12-29", "close": 25.82, "volume": 1646455.0}, {"date": "2020-12-30", "close": 25.94, "volume": 1698589.0}, {"date": "2020-12-31", "close": 25.91, "volume": 1314482.0}, {"date": "2021-01-04", "close": 25.74, "volume": 2713390.0}, {"date": "2021-01-05", "close": 25.93, "volume": 2697291.0}, {"date": "2021-01-06", "close": 28.21, "volume": 7157327.0}, {"date": "2021-01-07", "close": 28.07, "volume": 3532438.0}, {"date": "2021-01-08", "close": 27.87, "volume": 2092073.0}, {"date": "2021-01-11", "close": 27.49, "volume": 1661017.0}, {"date": "2021-01-12", "close": 28.01, "volume": 1565339.0}, {"date": "2021-01-13", "close": 27.42, "volume": 2211612.0}, {"date": "2021-01-14", "close": 27.79, "volume": 2370973.0}, {"date": "2021-01-15", "close": 27.35, "volume": 1908014.0}, {"date": "2021-01-19", "close": 28.01, "volume": 1934963.0}, {"date": "2021-01-20", "close": 27.81, "volume": 1193076.0}, {"date": "2021-01-21", "close": 28.45, "volume": 2084394.0}, {"date": "2021-01-22", "close": 27.82, "volume": 1340378.0}, {"date": "2021-01-25", "close": 27.3, "volume": 2032190.0}, {"date": "2021-01-26", "close": 27.5, "volume": 1751886.0}, {"date": "2021-01-27", "close": 27.29, "volume": 1926591.0}, {"date": "2021-01-28", "close": 27.11, "volume": 2074589.0}, {"date": "2021-01-29", "close": 26.15, "volume": 2470230.0}, {"date": "2021-02-01", "close": 26.3, "volume": 1203234.0}, {"date": "2021-02-02", "close": 26.59, "volume": 1516033.0}, {"date": "2021-02-03", "close": 26.49, "volume": 1647243.0}, {"date": "2021-02-04", "close": 26.96, "volume": 2143625.0}, {"date": "2021-02-05", "close": 26.74, "volume": 1587879.0}, {"date": "2021-02-08", "close": 26.83, "volume": 2107214.0}, {"date": "2021-02-09", "close": 27.3, "volume": 2330767.0}, {"date": "2021-02-10", "close": 27.54, "volume": 1852110.0}, {"date": "2021-02-11", "close": 27.33, "volume": 1054203.0}, {"date": "2021-02-12", "close": 27.8, "volume": 1301315.0}, {"date": "2021-02-16", "close": 29.77, "volume": 2646313.0}, {"date": "2021-02-17", "close": 29.91, "volume": 1871430.0}, {"date": "2021-02-18", "close": 29.4, "volume": 2194983.0}, {"date": "2021-02-19", "close": 29.56, "volume": 1548405.0}, {"date": "2021-02-22", "close": 29.98, "volume": 2766152.0}, {"date": "2021-02-23", "close": 29.85, "volume": 2716056.0}, {"date": "2021-02-24", "close": 30.36, "volume": 2489800.0}, {"date": "2021-02-25", "close": 30.18, "volume": 4418804.0}, {"date": "2021-02-26", "close": 29.71, "volume": 3278803.0}, {"date": "2021-03-01", "close": 29.37, "volume": 2239715.0}, {"date": "2021-03-02", "close": 29.62, "volume": 1939274.0}, {"date": "2021-03-03", "close": 30.03, "volume": 2048021.0}, {"date": "2021-03-04", "close": 29.69, "volume": 2733792.0}, {"date": "2021-03-05", "close": 30.64, "volume": 2556809.0}, {"date": "2021-03-08", "close": 31.42, "volume": 2677954.0}, {"date": "2021-03-09", "close": 30.91, "volume": 2107832.0}, {"date": "2021-03-10", "close": 31.08, "volume": 1994161.0}, {"date": "2021-03-11", "close": 29.58, "volume": 2304437.0}, {"date": "2021-03-12", "close": 29.74, "volume": 2153254.0}, {"date": "2021-03-15", "close": 29.58, "volume": 1786037.0}, {"date": "2021-03-16", "close": 29.39, "volume": 1770420.0}, {"date": "2021-03-17", "close": 29.84, "volume": 2479834.0}, {"date": "2021-03-18", "close": 30.4, "volume": 3789997.0}, {"date": "2021-03-19", "close": 29.94, "volume": 3088753.0}, {"date": "2021-03-22", "close": 29.34, "volume": 1678736.0}, {"date": "2021-03-23", "close": 29.02, "volume": 1591150.0}, {"date": "2021-03-24", "close": 28.75, "volume": 2480696.0}, {"date": "2021-03-25", "close": 29.03, "volume": 2237270.0}, {"date": "2021-03-26", "close": 29.16, "volume": 1735645.0}, {"date": "2021-03-29", "close": 28.98, "volume": 1473925.0}, {"date": "2021-03-30", "close": 29.44, "volume": 1790317.0}, {"date": "2021-03-31", "close": 29.14, "volume": 2120898.0}, {"date": "2021-04-01", "close": 29.26, "volume": 2433918.0}, {"date": "2021-04-05", "close": 29.47, "volume": 779312.0}, {"date": "2021-04-06", "close": 29.35, "volume": 1689622.0}, {"date": "2021-04-07", "close": 29.74, "volume": 2142211.0}, {"date": "2021-04-08", "close": 30.29, "volume": 3561864.0}, {"date": "2021-04-09", "close": 29.9, "volume": 1604887.0}, {"date": "2021-04-12", "close": 29.74, "volume": 1081487.0}, {"date": "2021-04-13", "close": 29.25, "volume": 1595203.0}, {"date": "2021-04-14", "close": 29.48, "volume": 2002212.0}, {"date": "2021-04-15", "close": 29.27, "volume": 1545588.0}, {"date": "2021-04-16", "close": 29.59, "volume": 1595498.0}, {"date": "2021-04-19", "close": 29.77, "volume": 1885638.0}, {"date": "2021-04-20", "close": 29.06, "volume": 2014700.0}, {"date": "2021-04-21", "close": 29.19, "volume": 1223229.0}, {"date": "2021-04-22", "close": 28.62, "volume": 2035511.0}, {"date": "2021-04-23", "close": 29.03, "volume": 1050387.0}, {"date": "2021-04-26", "close": 29.33, "volume": 2258947.0}, {"date": "2021-04-27", "close": 30.72, "volume": 2871063.0}, {"date": "2021-04-28", "close": 30.83, "volume": 2402959.0}, {"date": "2021-04-29", "close": 31.72, "volume": 2535827.0}, {"date": "2021-04-30", "close": 31.22, "volume": 1464333.0}, {"date": "2021-05-03", "close": 30.65, "volume": 3101950.0}, {"date": "2021-05-04", "close": 30.71, "volume": 2142427.0}, {"date": "2021-05-05", "close": 31.51, "volume": 1058564.0}, {"date": "2021-05-06", "close": 31.62, "volume": 1472034.0}, {"date": "2021-05-07", "close": 31.6, "volume": 1079323.0}, {"date": "2021-05-10", "close": 31.81, "volume": 1498157.0}, {"date": "2021-05-11", "close": 31.18, "volume": 2176013.0}, {"date": "2021-05-12", "close": 30.81, "volume": 2816309.0}, {"date": "2021-05-13", "close": 31.16, "volume": 2265850.0}, {"date": "2021-05-14", "close": 31.73, "volume": 2284539.0}, {"date": "2021-05-17", "close": 31.4, "volume": 1879936.0}, {"date": "2021-05-18", "close": 31.43, "volume": 1196819.0}, {"date": "2021-05-19", "close": 31.51, "volume": 1736026.0}, {"date": "2021-05-20", "close": 31.49, "volume": 1103116.0}, {"date": "2021-05-21", "close": 31.43, "volume": 996337.0}, {"date": "2021-05-24", "close": 31.57, "volume": 1798666.0}, {"date": "2021-05-25", "close": 31.51, "volume": 1554929.0}, {"date": "2021-05-26", "close": 31.53, "volume": 1181481.0}, {"date": "2021-05-27", "close": 31.96, "volume": 2011969.0}, {"date": "2021-05-28", "close": 32.38, "volume": 2305674.0}, {"date": "2021-06-01", "close": 31.65, "volume": 2980108.0}, {"date": "2021-06-02", "close": 32.06, "volume": 3002523.0}, {"date": "2021-06-03", "close": 31.54, "volume": 2146687.0}, {"date": "2021-06-04", "close": 31.5, "volume": 1335366.0}, {"date": "2021-06-07", "close": 31.53, "volume": 1163842.0}, {"date": "2021-06-08", "close": 31.35, "volume": 1128965.0}, {"date": "2021-06-09", "close": 30.86, "volume": 1663456.0}, {"date": "2021-06-10", "close": 30.7, "volume": 1753315.0}, {"date": "2021-06-11", "close": 30.85, "volume": 1332329.0}, {"date": "2021-06-14", "close": 30.97, "volume": 1909430.0}, {"date": "2021-06-15", "close": 30.83, "volume": 2501174.0}, {"date": "2021-06-16", "close": 30.9, "volume": 2464124.0}, {"date": "2021-06-17", "close": 30.58, "volume": 2781944.0}, {"date": "2021-06-18", "close": 29.56, "volume": 3386579.0}, {"date": "2021-06-21", "close": 29.74, "volume": 2457589.0}, {"date": "2021-06-22", "close": 29.43, "volume": 1593435.0}, {"date": "2021-06-23", "close": 29.41, "volume": 1577917.0}, {"date": "2021-06-24", "close": 29.59, "volume": 1115664.0}, {"date": "2021-06-25", "close": 29.78, "volume": 1086487.0}, {"date": "2021-06-28", "close": 29.31, "volume": 1398388.0}, {"date": "2021-06-29", "close": 28.97, "volume": 1313729.0}, {"date": "2021-06-30", "close": 28.85, "volume": 1234858.0}, {"date": "2021-07-01", "close": 29.18, "volume": 1186454.0}, {"date": "2021-07-02", "close": 28.84, "volume": 2816032.0}, {"date": "2021-07-06", "close": 28.71, "volume": 1842739.0}, {"date": "2021-07-07", "close": 28.8, "volume": 1649049.0}, {"date": "2021-07-08", "close": 28.17, "volume": 2157734.0}, {"date": "2021-07-09", "close": 28.72, "volume": 2070452.0}, {"date": "2021-07-12", "close": 28.63, "volume": 1988840.0}, {"date": "2021-07-13", "close": 28.65, "volume": 2055261.0}, {"date": "2021-07-14", "close": 28.55, "volume": 1471967.0}, {"date": "2021-07-15", "close": 28.32, "volume": 1510089.0}, {"date": "2021-07-16", "close": 27.7, "volume": 3335788.0}, {"date": "2021-07-19", "close": 26.79, "volume": 3036265.0}, {"date": "2021-07-20", "close": 27.04, "volume": 2921553.0}, {"date": "2021-07-21", "close": 27.66, "volume": 2055199.0}, {"date": "2021-07-22", "close": 27.52, "volume": 1990997.0}, {"date": "2021-07-23", "close": 27.61, "volume": 2388447.0}, {"date": "2021-07-26", "close": 27.81, "volume": 2408080.0}, {"date": "2021-07-27", "close": 27.95, "volume": 1905926.0}, {"date": "2021-07-28", "close": 27.71, "volume": 2431198.0}, {"date": "2021-07-29", "close": 27.82, "volume": 1345314.0}, {"date": "2021-07-30", "close": 27.57, "volume": 1567769.0}, {"date": "2021-08-02", "close": 27.43, "volume": 2920320.0}, {"date": "2021-08-03", "close": 27.86, "volume": 2053869.0}, {"date": "2021-08-04", "close": 27.81, "volume": 2189159.0}, {"date": "2021-08-05", "close": 28.11, "volume": 1254410.0}, {"date": "2021-08-06", "close": 28.41, "volume": 1871473.0}, {"date": "2021-08-09", "close": 28.39, "volume": 1161436.0}, {"date": "2021-08-10", "close": 28.34, "volume": 2118460.0}, {"date": "2021-08-11", "close": 28.63, "volume": 1785472.0}, {"date": "2021-08-12", "close": 28.47, "volume": 1485261.0}, {"date": "2021-08-13", "close": 28.44, "volume": 1239277.0}, {"date": "2021-08-16", "close": 28.18, "volume": 1690857.0}, {"date": "2021-08-17", "close": 27.89, "volume": 1933562.0}, {"date": "2021-08-18", "close": 27.78, "volume": 1993228.0}, {"date": "2021-08-19", "close": 26.96, "volume": 2689903.0}, {"date": "2021-08-20", "close": 27.15, "volume": 2117723.0}, {"date": "2021-08-23", "close": 27.17, "volume": 1712367.0}, {"date": "2021-08-24", "close": 26.88, "volume": 2600544.0}, {"date": "2021-08-25", "close": 27.39, "volume": 1626176.0}, {"date": "2021-08-26", "close": 26.97, "volume": 1541495.0}, {"date": "2021-08-27", "close": 27.15, "volume": 1391970.0}, {"date": "2021-08-30", "close": 26.68, "volume": 1407245.0}, {"date": "2021-08-31", "close": 26.44, "volume": 2204713.0}, {"date": "2021-09-01", "close": 26.67, "volume": 1531353.0}, {"date": "2021-09-02", "close": 26.62, "volume": 1490266.0}, {"date": "2021-09-03", "close": 26.61, "volume": 1667419.0}, {"date": "2021-09-07", "close": 26.25, "volume": 2102620.0}, {"date": "2021-09-08", "close": 26.09, "volume": 1950395.0}, {"date": "2021-09-09", "close": 25.99, "volume": 1619943.0}, {"date": "2021-09-10", "close": 25.98, "volume": 1779708.0}, {"date": "2021-09-13", "close": 26.33, "volume": 1314165.0}, {"date": "2021-09-14", "close": 25.64, "volume": 2382252.0}, {"date": "2021-09-15", "close": 25.75, "volume": 1969243.0}, {"date": "2021-09-16", "close": 25.49, "volume": 2080186.0}, {"date": "2021-09-17", "close": 25.75, "volume": 3307345.0}, {"date": "2021-09-20", "close": 24.61, "volume": 5179062.0}, {"date": "2021-09-21", "close": 24.53, "volume": 3544477.0}, {"date": "2021-09-22", "close": 25.37, "volume": 3379330.0}, {"date": "2021-09-23", "close": 25.84, "volume": 2745626.0}, {"date": "2021-09-24", "close": 25.76, "volume": 2694588.0}, {"date": "2021-09-27", "close": 26.5, "volume": 2423210.0}, {"date": "2021-09-28", "close": 25.96, "volume": 2418030.0}, {"date": "2021-09-29", "close": 26.34, "volume": 1861814.0}, {"date": "2021-09-30", "close": 26.15, "volume": 1892892.0}, {"date": "2021-10-01", "close": 26.38, "volume": 1606761.0}, {"date": "2021-10-04", "close": 26.1, "volume": 2126364.0}, {"date": "2021-10-05", "close": 26.88, "volume": 2813634.0}, {"date": "2021-10-06", "close": 27.71, "volume": 4313381.0}, {"date": "2021-10-07", "close": 28.18, "volume": 3388659.0}, {"date": "2021-10-08", "close": 28.47, "volume": 2074198.0}, {"date": "2021-10-11", "close": 28.8, "volume": 4698916.0}, {"date": "2021-10-12", "close": 29.03, "volume": 2691827.0}, {"date": "2021-10-13", "close": 29.02, "volume": 2488048.0}, {"date": "2021-10-14", "close": 29.19, "volume": 1496291.0}, {"date": "2021-10-15", "close": 29.97, "volume": 2610387.0}, {"date": "2021-10-18", "close": 29.66, "volume": 1546592.0}, {"date": "2021-10-19", "close": 29.86, "volume": 1212583.0}, {"date": "2021-10-20", "close": 29.94, "volume": 1384427.0}, {"date": "2021-10-21", "close": 30.0, "volume": 1819455.0}, {"date": "2021-10-22", "close": 30.02, "volume": 1716202.0}, {"date": "2021-10-25", "close": 30.5, "volume": 1997585.0}, {"date": "2021-10-26", "close": 30.72, "volume": 2716533.0}, {"date": "2021-10-27", "close": 30.42, "volume": 1467449.0}, {"date": "2021-10-28", "close": 30.41, "volume": 1379677.0}, {"date": "2021-10-29", "close": 30.07, "volume": 1915009.0}, {"date": "2021-11-01", "close": 30.56, "volume": 1578929.0}, {"date": "2021-11-02", "close": 30.2, "volume": 1740873.0}, {"date": "2021-11-03", "close": 30.3, "volume": 1515061.0}, {"date": "2021-11-04", "close": 29.25, "volume": 2614230.0}, {"date": "2021-11-05", "close": 29.32, "volume": 1910021.0}, {"date": "2021-11-08", "close": 29.25, "volume": 1727374.0}, {"date": "2021-11-09", "close": 29.03, "volume": 1372930.0}, {"date": "2021-11-10", "close": 28.9, "volume": 1367125.0}, {"date": "2021-11-11", "close": 28.99, "volume": 1176419.0}, {"date": "2021-11-12", "close": 29.0, "volume": 1607511.0}, {"date": "2021-11-15", "close": 29.28, "volume": 2193690.0}, {"date": "2021-11-16", "close": 29.49, "volume": 2000633.0}, {"date": "2021-11-17", "close": 29.55, "volume": 1477421.0}, {"date": "2021-11-18", "close": 29.54, "volume": 1448044.0}, {"date": "2021-11-19", "close": 29.1, "volume": 1705157.0}, {"date": "2021-11-22", "close": 29.1, "volume": 1803237.0}, {"date": "2021-11-23", "close": 29.62, "volume": 1917492.0}, {"date": "2021-11-24", "close": 29.61, "volume": 1182138.0}, {"date": "2021-11-26", "close": 27.77, "volume": 2290479.0}, {"date": "2021-11-29", "close": 27.84, "volume": 2181726.0}, {"date": "2021-11-30", "close": 27.68, "volume": 2810803.0}, {"date": "2021-12-01", "close": 27.85, "volume": 2640390.0}, {"date": "2021-12-02", "close": 28.66, "volume": 2695006.0}, {"date": "2021-12-03", "close": 28.42, "volume": 3418192.0}, {"date": "2021-12-06", "close": 28.83, "volume": 2310700.0}, {"date": "2021-12-07", "close": 29.31, "volume": 2062991.0}, {"date": "2021-12-08", "close": 29.05, "volume": 1343691.0}, {"date": "2021-12-09", "close": 29.08, "volume": 1375256.0}, {"date": "2021-12-10", "close": 29.09, "volume": 1100112.0}, {"date": "2021-12-13", "close": 28.41, "volume": 2000539.0}, {"date": "2021-12-14", "close": 28.73, "volume": 2015325.0}, {"date": "2021-12-15", "close": 28.78, "volume": 1881452.0}, {"date": "2021-12-16", "close": 29.67, "volume": 3064013.0}, {"date": "2021-12-17", "close": 29.3, "volume": 2604678.0}, {"date": "2021-12-20", "close": 29.29, "volume": 2619638.0}, {"date": "2021-12-21", "close": 29.36, "volume": 1913192.0}, {"date": "2021-12-22", "close": 29.6, "volume": 1929170.0}, {"date": "2021-12-23", "close": 29.87, "volume": 1770637.0}, {"date": "2021-12-27", "close": 30.07, "volume": 1317215.0}, {"date": "2021-12-28", "close": 30.15, "volume": 2098370.0}, {"date": "2021-12-29", "close": 30.22, "volume": 2267491.0}, {"date": "2021-12-30", "close": 30.17, "volume": 1997417.0}, {"date": "2021-12-31", "close": 30.15, "volume": 692361.0}, {"date": "2022-01-03", "close": 30.45, "volume": 1705995.0}, {"date": "2022-01-04", "close": 31.82, "volume": 4272106.0}, {"date": "2022-01-05", "close": 31.55, "volume": 4292835.0}, {"date": "2022-01-06", "close": 32.45, "volume": 4006227.0}, {"date": "2022-01-07", "close": 32.74, "volume": 2878268.0}, {"date": "2022-01-10", "close": 33.33, "volume": 2926209.0}, {"date": "2022-01-11", "close": 33.73, "volume": 2904532.0}, {"date": "2022-01-12", "close": 34.28, "volume": 2810353.0}, {"date": "2022-01-13", "close": 35.0, "volume": 3744222.0}, {"date": "2022-01-14", "close": 35.35, "volume": 4300992.0}, {"date": "2022-01-18", "close": 35.03, "volume": 3340230.0}, {"date": "2022-01-19", "close": 34.77, "volume": 2679287.0}, {"date": "2022-01-20", "close": 34.31, "volume": 2378675.0}, {"date": "2022-01-21", "close": 33.87, "volume": 3353714.0}, {"date": "2022-01-24", "close": 33.53, "volume": 4612927.0}, {"date": "2022-01-25", "close": 34.5, "volume": 4603868.0}, {"date": "2022-01-26", "close": 35.06, "volume": 3493065.0}, {"date": "2022-01-27", "close": 35.75, "volume": 4901664.0}, {"date": "2022-01-28", "close": 35.45, "volume": 2849204.0}, {"date": "2022-01-31", "close": 35.57, "volume": 2249675.0}, {"date": "2022-02-01", "close": 36.88, "volume": 3328350.0}, {"date": "2022-02-02", "close": 37.23, "volume": 2329212.0}, {"date": "2022-02-03", "close": 36.94, "volume": 2805077.0}, {"date": "2022-02-04", "close": 37.1, "volume": 2795213.0}, {"date": "2022-02-07", "close": 37.55, "volume": 3049676.0}, {"date": "2022-02-08", "close": 38.25, "volume": 3140948.0}, {"date": "2022-02-09", "close": 37.8, "volume": 2899513.0}, {"date": "2022-02-10", "close": 37.86, "volume": 2859242.0}, {"date": "2022-02-11", "close": 37.81, "volume": 4949908.0}, {"date": "2022-02-14", "close": 37.53, "volume": 4692278.0}, {"date": "2022-02-15", "close": 37.42, "volume": 3000426.0}, {"date": "2022-02-16", "close": 37.16, "volume": 3136248.0}, {"date": "2022-02-17", "close": 36.5, "volume": 2774911.0}, {"date": "2022-02-18", "close": 36.81, "volume": 2640877.0}, {"date": "2022-02-22", "close": 37.09, "volume": 3822826.0}, {"date": "2022-02-23", "close": 36.95, "volume": 3071646.0}, {"date": "2022-02-24", "close": 34.89, "volume": 6802946.0}, {"date": "2022-02-25", "close": 36.27, "volume": 4604928.0}, {"date": "2022-02-28", "close": 34.54, "volume": 5365022.0}, {"date": "2022-03-01", "close": 33.16, "volume": 5927032.0}, {"date": "2022-03-02", "close": 34.05, "volume": 4761161.0}, {"date": "2022-03-03", "close": 33.25, "volume": 5163087.0}, {"date": "2022-03-04", "close": 31.23, "volume": 8134402.0}, {"date": "2022-03-07", "close": 30.59, "volume": 7471016.0}, {"date": "2022-03-08", "close": 31.37, "volume": 9003872.0}, {"date": "2022-03-09", "close": 32.18, "volume": 5773212.0}, {"date": "2022-03-10", "close": 31.27, "volume": 4566257.0}, {"date": "2022-03-11", "close": 31.12, "volume": 3817864.0}, {"date": "2022-03-14", "close": 31.83, "volume": 3916852.0}, {"date": "2022-03-15", "close": 31.55, "volume": 4005632.0}, {"date": "2022-03-16", "close": 32.68, "volume": 5315882.0}, {"date": "2022-03-17", "close": 33.21, "volume": 3564556.0}, {"date": "2022-03-18", "close": 33.2, "volume": 2780044.0}, {"date": "2022-03-21", "close": 33.0, "volume": 2565437.0}, {"date": "2022-03-22", "close": 34.11, "volume": 3521509.0}, {"date": "2022-03-23", "close": 33.53, "volume": 2505352.0}, {"date": "2022-03-24", "close": 34.09, "volume": 3090792.0}, {"date": "2022-03-25", "close": 34.21, "volume": 2541975.0}, {"date": "2022-03-28", "close": 34.0, "volume": 3175412.0}, {"date": "2022-03-29", "close": 34.44, "volume": 3999852.0}, {"date": "2022-03-30", "close": 34.48, "volume": 3072814.0}, {"date": "2022-03-31", "close": 34.22, "volume": 2957647.0}, {"date": "2022-04-01", "close": 34.64, "volume": 3289813.0}, {"date": "2022-04-04", "close": 34.49, "volume": 2898211.0}, {"date": "2022-04-05", "close": 34.35, "volume": 2355117.0}, {"date": "2022-04-06", "close": 34.22, "volume": 2678611.0}, {"date": "2022-04-07", "close": 34.37, "volume": 2782586.0}, {"date": "2022-04-08", "close": 34.53, "volume": 2310586.0}, {"date": "2022-04-11", "close": 34.62, "volume": 2037032.0}, {"date": "2022-04-12", "close": 33.51, "volume": 2794183.0}, {"date": "2022-04-13", "close": 33.96, "volume": 2423086.0}, {"date": "2022-04-14", "close": 33.94, "volume": 1913608.0}, {"date": "2022-04-18", "close": 33.89, "volume": 1827929.0}, {"date": "2022-04-19", "close": 34.36, "volume": 1949000.0}, {"date": "2022-04-20", "close": 34.97, "volume": 2394976.0}, {"date": "2022-04-21", "close": 34.51, "volume": 2682749.0}, {"date": "2022-04-22", "close": 33.44, "volume": 3283953.0}, {"date": "2022-04-25", "close": 32.38, "volume": 5241536.0}, {"date": "2022-04-26", "close": 29.84, "volume": 4482622.0}, {"date": "2022-04-27", "close": 30.44, "volume": 4292304.0}, {"date": "2022-04-28", "close": 31.0, "volume": 3834254.0}, {"date": "2022-04-29", "close": 31.01, "volume": 7099930.0}, {"date": "2022-05-02", "close": 30.89, "volume": 3269474.0}, {"date": "2022-05-03", "close": 32.18, "volume": 3745460.0}, {"date": "2022-05-04", "close": 32.95, "volume": 3330450.0}, {"date": "2022-05-05", "close": 31.44, "volume": 4131012.0}, {"date": "2022-05-06", "close": 31.25, "volume": 3494392.0}, {"date": "2022-05-09", "close": 30.43, "volume": 2807542.0}, {"date": "2022-05-10", "close": 30.75, "volume": 3511962.0}, {"date": "2022-05-11", "close": 30.28, "volume": 3784171.0}, {"date": "2022-05-12", "close": 29.55, "volume": 3934384.0}, {"date": "2022-05-13", "close": 30.71, "volume": 3412345.0}, {"date": "2022-05-16", "close": 30.78, "volume": 2296127.0}, {"date": "2022-05-17", "close": 31.41, "volume": 2550259.0}, {"date": "2022-05-18", "close": 30.57, "volume": 3369496.0}, {"date": "2022-05-19", "close": 30.52, "volume": 3837689.0}, {"date": "2022-05-20", "close": 30.75, "volume": 2594384.0}, {"date": "2022-05-23", "close": 31.4, "volume": 3245900.0}, {"date": "2022-05-24", "close": 32.72, "volume": 4758123.0}, {"date": "2022-05-25", "close": 32.82, "volume": 3248797.0}, {"date": "2022-05-26", "close": 33.01, "volume": 2182243.0}, {"date": "2022-05-27", "close": 33.69, "volume": 2965487.0}, {"date": "2022-05-31", "close": 33.46, "volume": 2807347.0}, {"date": "2022-06-01", "close": 33.14, "volume": 3110870.0}, {"date": "2022-06-02", "close": 33.37, "volume": 2196863.0}, {"date": "2022-06-03", "close": 32.97, "volume": 1392763.0}, {"date": "2022-06-06", "close": 33.38, "volume": 2501740.0}, {"date": "2022-06-07", "close": 33.46, "volume": 2043738.0}, {"date": "2022-06-08", "close": 32.5, "volume": 2459389.0}, {"date": "2022-06-09", "close": 31.78, "volume": 2970292.0}, {"date": "2022-06-10", "close": 30.81, "volume": 3630058.0}, {"date": "2022-06-13", "close": 30.67, "volume": 3884007.0}, {"date": "2022-06-14", "close": 31.14, "volume": 3902704.0}, {"date": "2022-06-15", "close": 32.16, "volume": 6107725.0}, {"date": "2022-06-16", "close": 31.63, "volume": 3725422.0}, {"date": "2022-06-17", "close": 30.97, "volume": 3755849.0}, {"date": "2022-06-21", "close": 33.13, "volume": 5026709.0}, {"date": "2022-06-22", "close": 32.65, "volume": 3802673.0}, {"date": "2022-06-23", "close": 32.34, "volume": 4017819.0}, {"date": "2022-06-24", "close": 33.03, "volume": 2794853.0}, {"date": "2022-06-27", "close": 32.92, "volume": 2366673.0}, {"date": "2022-06-28", "close": 33.0, "volume": 2518208.0}, {"date": "2022-06-29", "close": 33.39, "volume": 2489404.0}, {"date": "2022-06-30", "close": 32.67, "volume": 2992993.0}, {"date": "2022-07-01", "close": 32.68, "volume": 2408622.0}, {"date": "2022-07-05", "close": 31.61, "volume": 3098251.0}, {"date": "2022-07-06", "close": 31.15, "volume": 2938869.0}, {"date": "2022-07-07", "close": 32.06, "volume": 2065790.0}, {"date": "2022-07-08", "close": 31.58, "volume": 2530694.0}, {"date": "2022-07-11", "close": 31.4, "volume": 1796268.0}, {"date": "2022-07-12", "close": 31.35, "volume": 1780375.0}, {"date": "2022-07-13", "close": 31.37, "volume": 2714940.0}, {"date": "2022-07-14", "close": 30.36, "volume": 3100200.0}, {"date": "2022-07-15", "close": 30.65, "volume": 3333605.0}, {"date": "2022-07-18", "close": 31.01, "volume": 2759291.0}, {"date": "2022-07-19", "close": 31.57, "volume": 3802271.0}, {"date": "2022-07-20", "close": 30.94, "volume": 2292508.0}, {"date": "2022-07-21", "close": 31.33, "volume": 3096326.0}, {"date": "2022-07-22", "close": 30.92, "volume": 2030303.0}, {"date": "2022-07-25", "close": 31.83, "volume": 2377751.0}, {"date": "2022-07-26", "close": 31.4, "volume": 1805887.0}, {"date": "2022-07-27", "close": 31.95, "volume": 1954888.0}, {"date": "2022-07-28", "close": 31.39, "volume": 2198905.0}, {"date": "2022-07-29", "close": 31.4, "volume": 2889733.0}, {"date": "2022-08-01", "close": 33.44, "volume": 4101440.0}, {"date": "2022-08-02", "close": 32.45, "volume": 3163586.0}, {"date": "2022-08-03", "close": 32.85, "volume": 3096574.0}, {"date": "2022-08-04", "close": 32.71, "volume": 2075996.0}, {"date": "2022-08-05", "close": 32.81, "volume": 2076860.0}, {"date": "2022-08-08", "close": 32.94, "volume": 1880163.0}, {"date": "2022-08-09", "close": 33.45, "volume": 2490998.0}, {"date": "2022-08-10", "close": 33.29, "volume": 2242351.0}, {"date": "2022-08-11", "close": 33.5, "volume": 1794557.0}, {"date": "2022-08-12", "close": 33.61, "volume": 1800448.0}, {"date": "2022-08-15", "close": 33.15, "volume": 1547812.0}, {"date": "2022-08-16", "close": 33.4, "volume": 1925712.0}, {"date": "2022-08-17", "close": 33.04, "volume": 2483465.0}, {"date": "2022-08-18", "close": 32.41, "volume": 1503535.0}, {"date": "2022-08-19", "close": 31.81, "volume": 3512115.0}, {"date": "2022-08-22", "close": 31.72, "volume": 3396420.0}, {"date": "2022-08-23", "close": 31.41, "volume": 2154820.0}, {"date": "2022-08-24", "close": 30.85, "volume": 2511027.0}, {"date": "2022-08-25", "close": 31.17, "volume": 1612189.0}, {"date": "2022-08-26", "close": 30.86, "volume": 2407293.0}, {"date": "2022-08-29", "close": 31.14, "volume": 1731679.0}, {"date": "2022-08-30", "close": 30.92, "volume": 2613447.0}, {"date": "2022-08-31", "close": 30.83, "volume": 2349475.0}, {"date": "2022-09-01", "close": 30.38, "volume": 3027187.0}, {"date": "2022-09-02", "close": 30.59, "volume": 3025291.0}, {"date": "2022-09-06", "close": 30.76, "volume": 2318586.0}, {"date": "2022-09-07", "close": 30.38, "volume": 2869227.0}, {"date": "2022-09-08", "close": 30.57, "volume": 2541953.0}, {"date": "2022-09-09", "close": 30.9, "volume": 2808756.0}, {"date": "2022-09-12", "close": 31.47, "volume": 2610629.0}, {"date": "2022-09-13", "close": 30.48, "volume": 3375321.0}, {"date": "2022-09-14", "close": 30.33, "volume": 2851694.0}, {"date": "2022-09-15", "close": 30.67, "volume": 2792718.0}, {"date": "2022-09-16", "close": 30.46, "volume": 3194961.0}, {"date": "2022-09-19", "close": 30.54, "volume": 1455299.0}, {"date": "2022-09-20", "close": 30.39, "volume": 3127746.0}, {"date": "2022-09-21", "close": 29.46, "volume": 3873676.0}, {"date": "2022-09-22", "close": 29.22, "volume": 2993403.0}, {"date": "2022-09-23", "close": 28.16, "volume": 4424554.0}, {"date": "2022-09-26", "close": 27.04, "volume": 5073481.0}, {"date": "2022-09-27", "close": 26.68, "volume": 4441026.0}, {"date": "2022-09-28", "close": 26.58, "volume": 5210994.0}, {"date": "2022-09-29", "close": 26.03, "volume": 4292514.0}, {"date": "2022-09-30", "close": 26.07, "volume": 3619676.0}, {"date": "2022-10-03", "close": 26.29, "volume": 3447351.0}, {"date": "2022-10-04", "close": 27.74, "volume": 4922436.0}, {"date": "2022-10-05", "close": 27.01, "volume": 3781628.0}, {"date": "2022-10-06", "close": 26.39, "volume": 2977393.0}, {"date": "2022-10-07", "close": 26.15, "volume": 3246675.0}, {"date": "2022-10-10", "close": 25.74, "volume": 2687713.0}, {"date": "2022-10-11", "close": 25.1, "volume": 4396991.0}, {"date": "2022-10-12", "close": 25.01, "volume": 3333922.0}, {"date": "2022-10-13", "close": 26.32, "volume": 5743653.0}, {"date": "2022-10-14", "close": 25.82, "volume": 4186338.0}, {"date": "2022-10-17", "close": 26.82, "volume": 4804660.0}, {"date": "2022-10-18", "close": 26.7, "volume": 3525058.0}, {"date": "2022-10-19", "close": 26.64, "volume": 3439090.0}, {"date": "2022-10-20", "close": 26.62, "volume": 2615135.0}, {"date": "2022-10-21", "close": 27.22, "volume": 3277164.0}, {"date": "2022-10-24", "close": 26.94, "volume": 2829958.0}, {"date": "2022-10-25", "close": 25.69, "volume": 4818096.0}, {"date": "2022-10-26", "close": 25.91, "volume": 3709245.0}, {"date": "2022-10-27", "close": 26.04, "volume": 2919927.0}, {"date": "2022-10-28", "close": 25.93, "volume": 2461109.0}, {"date": "2022-10-31", "close": 25.91, "volume": 2504451.0}, {"date": "2022-11-01", "close": 26.44, "volume": 2607902.0}, {"date": "2022-11-02", "close": 26.1, "volume": 2955853.0}, {"date": "2022-11-03", "close": 25.89, "volume": 3008940.0}, {"date": "2022-11-04", "close": 28.16, "volume": 8836001.0}, {"date": "2022-11-07", "close": 27.58, "volume": 3729826.0}, {"date": "2022-11-08", "close": 27.73, "volume": 2163835.0}, {"date": "2022-11-09", "close": 27.14, "volume": 2022289.0}, {"date": "2022-11-10", "close": 27.85, "volume": 3333503.0}, {"date": "2022-11-11", "close": 28.05, "volume": 2447238.0}, {"date": "2022-11-14", "close": 28.19, "volume": 2350177.0}, {"date": "2022-11-15", "close": 28.25, "volume": 2694195.0}, {"date": "2022-11-16", "close": 28.27, "volume": 2114775.0}, {"date": "2022-11-17", "close": 28.58, "volume": 2385580.0}, {"date": "2022-11-18", "close": 28.55, "volume": 1711626.0}, {"date": "2022-11-21", "close": 28.75, "volume": 2024385.0}, {"date": "2022-11-22", "close": 28.95, "volume": 1887405.0}, {"date": "2022-11-23", "close": 29.47, "volume": 2596458.0}, {"date": "2022-11-25", "close": 29.72, "volume": 756638.0}, {"date": "2022-11-28", "close": 29.28, "volume": 2028140.0}, {"date": "2022-11-29", "close": 30.48, "volume": 3336969.0}, {"date": "2022-11-30", "close": 30.86, "volume": 2854111.0}, {"date": "2022-12-01", "close": 30.55, "volume": 1778932.0}, {"date": "2022-12-02", "close": 30.58, "volume": 2012595.0}, {"date": "2022-12-05", "close": 30.4, "volume": 2349169.0}, {"date": "2022-12-06", "close": 30.37, "volume": 2142224.0}, {"date": "2022-12-07", "close": 30.07, "volume": 1749593.0}, {"date": "2022-12-08", "close": 30.23, "volume": 1531726.0}, {"date": "2022-12-09", "close": 30.36, "volume": 1685681.0}, {"date": "2022-12-12", "close": 30.46, "volume": 2446631.0}, {"date": "2022-12-13", "close": 30.85, "volume": 3498187.0}, {"date": "2022-12-14", "close": 30.62, "volume": 2142361.0}, {"date": "2022-12-15", "close": 29.97, "volume": 2249537.0}, {"date": "2022-12-16", "close": 29.88, "volume": 2575940.0}, {"date": "2022-12-19", "close": 29.96, "volume": 2118646.0}, {"date": "2022-12-20", "close": 30.46, "volume": 2069831.0}, {"date": "2022-12-21", "close": 30.85, "volume": 1688272.0}, {"date": "2022-12-22", "close": 30.78, "volume": 2211378.0}, {"date": "2022-12-23", "close": 30.94, "volume": 1014955.0}, {"date": "2022-12-27", "close": 31.07, "volume": 981204.0}, {"date": "2022-12-28", "close": 31.03, "volume": 1664299.0}, {"date": "2022-12-29", "close": 31.21, "volume": 1522881.0}, {"date": "2022-12-30", "close": 31.16, "volume": 891878.0}, {"date": "2023-01-03", "close": 31.63, "volume": 2033301.0}, {"date": "2023-01-04", "close": 32.68, "volume": 2680103.0}, {"date": "2023-01-05", "close": 33.76, "volume": 4549432.0}, {"date": "2023-01-06", "close": 34.31, "volume": 2431822.0}, {"date": "2023-01-09", "close": 34.16, "volume": 1903868.0}, {"date": "2023-01-10", "close": 34.39, "volume": 1531606.0}, {"date": "2023-01-11", "close": 34.6, "volume": 1409770.0}, {"date": "2023-01-12", "close": 35.42, "volume": 2882624.0}, {"date": "2023-01-13", "close": 36.15, "volume": 3153365.0}, {"date": "2023-01-17", "close": 36.3, "volume": 2010861.0}, {"date": "2023-01-18", "close": 36.18, "volume": 2902333.0}, {"date": "2023-01-19", "close": 36.39, "volume": 2288646.0}, {"date": "2023-01-20", "close": 36.84, "volume": 1985214.0}, {"date": "2023-01-23", "close": 36.82, "volume": 2103037.0}, {"date": "2023-01-24", "close": 36.69, "volume": 1779208.0}, {"date": "2023-01-25", "close": 37.08, "volume": 2120957.0}, {"date": "2023-01-26", "close": 37.48, "volume": 1537325.0}, {"date": "2023-01-27", "close": 37.15, "volume": 1817487.0}, {"date": "2023-01-30", "close": 37.06, "volume": 1641518.0}, {"date": "2023-01-31", "close": 36.94, "volume": 1833366.0}, {"date": "2023-02-01", "close": 36.94, "volume": 3349749.0}, {"date": "2023-02-02", "close": 36.23, "volume": 2479520.0}, {"date": "2023-02-03", "close": 35.99, "volume": 2246423.0}, {"date": "2023-02-06", "close": 35.92, "volume": 1884333.0}, {"date": "2023-02-07", "close": 36.48, "volume": 2097691.0}, {"date": "2023-02-08", "close": 36.85, "volume": 1965839.0}, {"date": "2023-02-09", "close": 37.23, "volume": 2354358.0}, {"date": "2023-02-10", "close": 36.85, "volume": 1929973.0}, {"date": "2023-02-13", "close": 37.27, "volume": 1089020.0}, {"date": "2023-02-14", "close": 37.22, "volume": 1525570.0}, {"date": "2023-02-15", "close": 36.88, "volume": 1491770.0}, {"date": "2023-02-16", "close": 37.1, "volume": 1749869.0}, {"date": "2023-02-17", "close": 37.34, "volume": 2052263.0}, {"date": "2023-02-21", "close": 39.04, "volume": 4068225.0}, {"date": "2023-02-22", "close": 38.27, "volume": 2996798.0}, {"date": "2023-02-23", "close": 37.98, "volume": 2433209.0}, {"date": "2023-02-24", "close": 38.02, "volume": 1695628.0}, {"date": "2023-02-27", "close": 37.98, "volume": 2037139.0}, {"date": "2023-02-28", "close": 38.31, "volume": 2455869.0}, {"date": "2023-03-01", "close": 38.35, "volume": 3010775.0}, {"date": "2023-03-02", "close": 36.97, "volume": 2147919.0}, {"date": "2023-03-03", "close": 37.24, "volume": 1649307.0}, {"date": "2023-03-06", "close": 37.2, "volume": 1588022.0}, {"date": "2023-03-07", "close": 37.01, "volume": 2364187.0}, {"date": "2023-03-08", "close": 37.34, "volume": 1990719.0}, {"date": "2023-03-09", "close": 36.72, "volume": 2448586.0}, {"date": "2023-03-10", "close": 35.31, "volume": 5830712.0}, {"date": "2023-03-13", "close": 34.6, "volume": 7471492.0}, {"date": "2023-03-14", "close": 35.13, "volume": 3802069.0}, {"date": "2023-03-15", "close": 33.79, "volume": 8781809.0}, {"date": "2023-03-16", "close": 34.49, "volume": 4601136.0}, {"date": "2023-03-17", "close": 33.08, "volume": 3440087.0}, {"date": "2023-03-20", "close": 33.25, "volume": 3593306.0}, {"date": "2023-03-21", "close": 33.93, "volume": 2954393.0}, {"date": "2023-03-22", "close": 34.3, "volume": 3846828.0}, {"date": "2023-03-23", "close": 33.48, "volume": 3164221.0}, {"date": "2023-03-24", "close": 33.08, "volume": 3583913.0}, {"date": "2023-03-27", "close": 33.64, "volume": 2071828.0}, {"date": "2023-03-28", "close": 33.46, "volume": 1620243.0}, {"date": "2023-03-29", "close": 34.22, "volume": 2183486.0}, {"date": "2023-03-30", "close": 34.29, "volume": 1263025.0}, {"date": "2023-03-31", "close": 34.13, "volume": 1716520.0}, {"date": "2023-04-03", "close": 34.72, "volume": 1168015.0}, {"date": "2023-04-04", "close": 34.65, "volume": 1297914.0}, {"date": "2023-04-05", "close": 34.69, "volume": 1184063.0}, {"date": "2023-04-06", "close": 35.18, "volume": 1420279.0}, {"date": "2023-04-10", "close": 35.13, "volume": 1226925.0}, {"date": "2023-04-11", "close": 34.99, "volume": 1291757.0}, {"date": "2023-04-12", "close": 35.09, "volume": 2040427.0}, {"date": "2023-04-13", "close": 35.67, "volume": 1259655.0}, {"date": "2023-04-14", "close": 36.34, "volume": 2247565.0}, {"date": "2023-04-17", "close": 36.08, "volume": 2079209.0}, {"date": "2023-04-18", "close": 35.8, "volume": 1956984.0}, {"date": "2023-04-19", "close": 35.87, "volume": 1758058.0}, {"date": "2023-04-20", "close": 35.93, "volume": 1118284.0}, {"date": "2023-04-21", "close": 35.69, "volume": 1393325.0}, {"date": "2023-04-24", "close": 35.85, "volume": 1703985.0}, {"date": "2023-04-25", "close": 34.93, "volume": 2377766.0}, {"date": "2023-04-26", "close": 35.55, "volume": 3571393.0}, {"date": "2023-04-27", "close": 36.23, "volume": 2536379.0}, {"date": "2023-04-28", "close": 36.05, "volume": 1750903.0}, {"date": "2023-05-01", "close": 35.83, "volume": 1172492.0}, {"date": "2023-05-02", "close": 37.07, "volume": 2854757.0}, {"date": "2023-05-03", "close": 37.06, "volume": 2890456.0}, {"date": "2023-05-04", "close": 37.04, "volume": 2912474.0}, {"date": "2023-05-05", "close": 38.2, "volume": 2833547.0}, {"date": "2023-05-08", "close": 38.19, "volume": 1855570.0}, {"date": "2023-05-09", "close": 37.98, "volume": 1620648.0}, {"date": "2023-05-10", "close": 38.11, "volume": 1620548.0}, {"date": "2023-05-11", "close": 37.45, "volume": 1721985.0}, {"date": "2023-05-12", "close": 37.5, "volume": 1141120.0}, {"date": "2023-05-15", "close": 38.44, "volume": 1656872.0}, {"date": "2023-05-16", "close": 37.84, "volume": 1399985.0}, {"date": "2023-05-17", "close": 37.97, "volume": 1278519.0}, {"date": "2023-05-18", "close": 38.25, "volume": 1735827.0}, {"date": "2023-05-19", "close": 38.32, "volume": 1184829.0}, {"date": "2023-05-22", "close": 38.53, "volume": 1070152.0}, {"date": "2023-05-23", "close": 38.16, "volume": 1297867.0}, {"date": "2023-05-24", "close": 37.2, "volume": 2414123.0}, {"date": "2023-05-25", "close": 37.58, "volume": 1834605.0}, {"date": "2023-05-26", "close": 37.82, "volume": 1266991.0}, {"date": "2023-05-30", "close": 37.42, "volume": 1225811.0}, {"date": "2023-05-31", "close": 36.82, "volume": 1714653.0}, {"date": "2023-06-01", "close": 37.42, "volume": 1628709.0}, {"date": "2023-06-02", "close": 37.82, "volume": 1331696.0}, {"date": "2023-06-05", "close": 37.73, "volume": 1090930.0}, {"date": "2023-06-06", "close": 38.2, "volume": 1198360.0}, {"date": "2023-06-07", "close": 38.38, "volume": 1584498.0}, {"date": "2023-06-08", "close": 38.45, "volume": 1066787.0}, {"date": "2023-06-09", "close": 38.45, "volume": 828084.0}, {"date": "2023-06-12", "close": 38.09, "volume": 1236356.0}, {"date": "2023-06-13", "close": 38.46, "volume": 1587171.0}, {"date": "2023-06-14", "close": 38.65, "volume": 1912548.0}, {"date": "2023-06-15", "close": 39.05, "volume": 1696019.0}, {"date": "2023-06-16", "close": 39.18, "volume": 1701467.0}, {"date": "2023-06-20", "close": 39.37, "volume": 1260763.0}, {"date": "2023-06-21", "close": 39.42, "volume": 1151039.0}, {"date": "2023-06-22", "close": 38.7, "volume": 1427014.0}, {"date": "2023-06-23", "close": 38.23, "volume": 1296620.0}, {"date": "2023-06-26", "close": 38.47, "volume": 945757.0}, {"date": "2023-06-27", "close": 39.01, "volume": 1164566.0}, {"date": "2023-06-28", "close": 38.9, "volume": 1174507.0}, {"date": "2023-06-29", "close": 39.22, "volume": 1140979.0}, {"date": "2023-06-30", "close": 39.62, "volume": 1801524.0}, {"date": "2023-07-03", "close": 39.95, "volume": 1284276.0}, {"date": "2023-07-05", "close": 39.57, "volume": 1510359.0}, {"date": "2023-07-06", "close": 39.0, "volume": 1328080.0}, {"date": "2023-07-07", "close": 39.27, "volume": 1403397.0}, {"date": "2023-07-10", "close": 39.09, "volume": 1309115.0}, {"date": "2023-07-11", "close": 39.05, "volume": 1272677.0}, {"date": "2023-07-12", "close": 40.09, "volume": 1920112.0}, {"date": "2023-07-13", "close": 40.55, "volume": 1500344.0}, {"date": "2023-07-14", "close": 40.36, "volume": 1255178.0}, {"date": "2023-07-17", "close": 40.73, "volume": 1399569.0}, {"date": "2023-07-18", "close": 40.96, "volume": 1689500.0}, {"date": "2023-07-19", "close": 40.79, "volume": 1564927.0}, {"date": "2023-07-20", "close": 41.4, "volume": 1506424.0}, {"date": "2023-07-21", "close": 41.37, "volume": 1102447.0}, {"date": "2023-07-24", "close": 41.37, "volume": 1082961.0}, {"date": "2023-07-25", "close": 41.54, "volume": 1331398.0}, {"date": "2023-07-26", "close": 41.91, "volume": 1501049.0}, {"date": "2023-07-27", "close": 41.22, "volume": 1661613.0}, {"date": "2023-07-28", "close": 41.73, "volume": 1222229.0}, {"date": "2023-07-31", "close": 41.78, "volume": 1429121.0}, {"date": "2023-08-01", "close": 42.21, "volume": 2127264.0}, {"date": "2023-08-02", "close": 40.66, "volume": 2322766.0}, {"date": "2023-08-03", "close": 40.99, "volume": 1686196.0}, {"date": "2023-08-04", "close": 40.79, "volume": 1677859.0}, {"date": "2023-08-07", "close": 41.52, "volume": 1948457.0}, {"date": "2023-08-08", "close": 40.91, "volume": 1523359.0}, {"date": "2023-08-09", "close": 40.79, "volume": 1796415.0}, {"date": "2023-08-10", "close": 40.38, "volume": 1512016.0}, {"date": "2023-08-11", "close": 40.11, "volume": 1636304.0}, {"date": "2023-08-14", "close": 39.78, "volume": 1320887.0}, {"date": "2023-08-15", "close": 38.62, "volume": 2943435.0}, {"date": "2023-08-16", "close": 37.99, "volume": 2390123.0}, {"date": "2023-08-17", "close": 37.93, "volume": 2378878.0}, {"date": "2023-08-18", "close": 37.66, "volume": 1987406.0}, {"date": "2023-08-21", "close": 37.75, "volume": 1678926.0}, {"date": "2023-08-22", "close": 37.38, "volume": 2129997.0}, {"date": "2023-08-23", "close": 37.61, "volume": 1333144.0}, {"date": "2023-08-24", "close": 37.55, "volume": 1136303.0}, {"date": "2023-08-25", "close": 37.51, "volume": 1403446.0}, {"date": "2023-08-28", "close": 37.96, "volume": 1140474.0}, {"date": "2023-08-29", "close": 38.21, "volume": 1503799.0}, {"date": "2023-08-30", "close": 38.01, "volume": 1667830.0}, {"date": "2023-08-31", "close": 37.32, "volume": 2543151.0}, {"date": "2023-09-01", "close": 37.55, "volume": 1519263.0}, {"date": "2023-09-05", "close": 37.22, "volume": 1501760.0}, {"date": "2023-09-06", "close": 36.98, "volume": 1655224.0}, {"date": "2023-09-07", "close": 36.87, "volume": 1789738.0}, {"date": "2023-09-08", "close": 36.97, "volume": 1665179.0}, {"date": "2023-09-11", "close": 37.47, "volume": 1911468.0}, {"date": "2023-09-12", "close": 37.9, "volume": 3020431.0}, {"date": "2023-09-13", "close": 38.54, "volume": 2449944.0}, {"date": "2023-09-14", "close": 39.37, "volume": 2556064.0}, {"date": "2023-09-15", "close": 39.27, "volume": 2105391.0}, {"date": "2023-09-18", "close": 39.02, "volume": 1618774.0}, {"date": "2023-09-19", "close": 39.45, "volume": 1332953.0}, {"date": "2023-09-20", "close": 39.11, "volume": 1629489.0}, {"date": "2023-09-21", "close": 39.26, "volume": 1513372.0}, {"date": "2023-09-22", "close": 39.54, "volume": 2023488.0}, {"date": "2023-09-25", "close": 39.42, "volume": 1677600.0}, {"date": "2023-09-26", "close": 38.97, "volume": 1123504.0}, {"date": "2023-09-27", "close": 39.16, "volume": 1314187.0}, {"date": "2023-09-28", "close": 39.68, "volume": 1577753.0}, {"date": "2023-09-29", "close": 39.46, "volume": 1376105.0}, {"date": "2023-10-02", "close": 39.02, "volume": 2230387.0}, {"date": "2023-10-03", "close": 39.32, "volume": 3028891.0}, {"date": "2023-10-04", "close": 39.31, "volume": 1748871.0}, {"date": "2023-10-05", "close": 39.78, "volume": 2021659.0}, {"date": "2023-10-06", "close": 40.48, "volume": 2522104.0}, {"date": "2023-10-09", "close": 39.76, "volume": 1699520.0}, {"date": "2023-10-10", "close": 40.53, "volume": 2378791.0}, {"date": "2023-10-11", "close": 40.83, "volume": 1417302.0}, {"date": "2023-10-12", "close": 40.3, "volume": 1243912.0}, {"date": "2023-10-13", "close": 39.75, "volume": 2192928.0}, {"date": "2023-10-16", "close": 40.09, "volume": 1244002.0}, {"date": "2023-10-17", "close": 40.09, "volume": 1343437.0}, {"date": "2023-10-18", "close": 39.67, "volume": 1744011.0}, {"date": "2023-10-19", "close": 39.11, "volume": 2447243.0}, {"date": "2023-10-20", "close": 37.69, "volume": 3502119.0}, {"date": "2023-10-23", "close": 37.69, "volume": 1394802.0}, {"date": "2023-10-24", "close": 37.68, "volume": 1320537.0}, {"date": "2023-10-25", "close": 37.58, "volume": 1552112.0}, {"date": "2023-10-26", "close": 37.28, "volume": 2209266.0}, {"date": "2023-10-27", "close": 36.71, "volume": 3440797.0}, {"date": "2023-10-30", "close": 36.02, "volume": 6728012.0}, {"date": "2023-10-31", "close": 36.33, "volume": 3072195.0}, {"date": "2023-11-01", "close": 36.26, "volume": 2626323.0}, {"date": "2023-11-02", "close": 37.02, "volume": 2263660.0}, {"date": "2023-11-03", "close": 37.44, "volume": 2245212.0}, {"date": "2023-11-06", "close": 37.93, "volume": 2740073.0}, {"date": "2023-11-07", "close": 37.69, "volume": 1836861.0}, {"date": "2023-11-08", "close": 37.59, "volume": 1709303.0}, {"date": "2023-11-09", "close": 36.97, "volume": 2376750.0}, {"date": "2023-11-10", "close": 37.03, "volume": 1582502.0}, {"date": "2023-11-13", "close": 37.42, "volume": 2148789.0}, {"date": "2023-11-14", "close": 37.88, "volume": 2454593.0}, {"date": "2023-11-15", "close": 38.47, "volume": 2422163.0}, {"date": "2023-11-16", "close": 38.04, "volume": 1787676.0}, {"date": "2023-11-17", "close": 38.58, "volume": 1994390.0}, {"date": "2023-11-20", "close": 38.74, "volume": 1591043.0}, {"date": "2023-11-21", "close": 38.57, "volume": 1674986.0}, {"date": "2023-11-22", "close": 38.04, "volume": 2731691.0}, {"date": "2023-11-24", "close": 38.62, "volume": 954816.0}, {"date": "2023-11-27", "close": 38.61, "volume": 2094974.0}, {"date": "2023-11-28", "close": 38.59, "volume": 2009050.0}, {"date": "2023-11-29", "close": 38.03, "volume": 2210688.0}, {"date": "2023-11-30", "close": 38.43, "volume": 1563464.0}, {"date": "2023-12-01", "close": 38.66, "volume": 1688098.0}, {"date": "2023-12-04", "close": 38.35, "volume": 1291415.0}, {"date": "2023-12-05", "close": 38.19, "volume": 1331662.0}, {"date": "2023-12-06", "close": 38.52, "volume": 2122064.0}, {"date": "2023-12-07", "close": 38.82, "volume": 1589909.0}, {"date": "2023-12-08", "close": 39.21, "volume": 1911039.0}, {"date": "2023-12-11", "close": 39.0, "volume": 1671385.0}, {"date": "2023-12-12", "close": 39.26, "volume": 1783039.0}, {"date": "2023-12-13", "close": 39.48, "volume": 2052203.0}, {"date": "2023-12-14", "close": 39.64, "volume": 2557425.0}, {"date": "2023-12-15", "close": 38.85, "volume": 2722501.0}, {"date": "2023-12-18", "close": 39.05, "volume": 1096049.0}, {"date": "2023-12-19", "close": 39.4, "volume": 1852056.0}, {"date": "2023-12-20", "close": 39.09, "volume": 1426734.0}, {"date": "2023-12-21", "close": 39.72, "volume": 1216129.0}, {"date": "2023-12-22", "close": 40.27, "volume": 1978216.0}, {"date": "2023-12-26", "close": 40.55, "volume": 1218516.0}, {"date": "2023-12-27", "close": 40.73, "volume": 1273631.0}, {"date": "2023-12-28", "close": 40.52, "volume": 1200526.0}, {"date": "2023-12-29", "close": 40.54, "volume": 1039351.0}, {"date": "2024-01-02", "close": 40.12, "volume": 1870422.0}, {"date": "2024-01-03", "close": 40.0, "volume": 1730401.0}, {"date": "2024-01-04", "close": 40.31, "volume": 1805282.0}, {"date": "2024-01-05", "close": 40.74, "volume": 1627662.0}, {"date": "2024-01-08", "close": 41.43, "volume": 2133224.0}, {"date": "2024-01-09", "close": 40.58, "volume": 2700848.0}, {"date": "2024-01-10", "close": 40.64, "volume": 1708746.0}, {"date": "2024-01-11", "close": 39.42, "volume": 4935740.0}, {"date": "2024-01-12", "close": 39.38, "volume": 2626659.0}, {"date": "2024-01-16", "close": 37.95, "volume": 4905370.0}, {"date": "2024-01-17", "close": 37.58, "volume": 3026597.0}, {"date": "2024-01-18", "close": 37.89, "volume": 2044508.0}, {"date": "2024-01-19", "close": 37.99, "volume": 2328391.0}, {"date": "2024-01-22", "close": 38.33, "volume": 2245183.0}, {"date": "2024-01-23", "close": 38.43, "volume": 1727585.0}, {"date": "2024-01-24", "close": 38.75, "volume": 1727222.0}, {"date": "2024-01-25", "close": 39.0, "volume": 1541110.0}, {"date": "2024-01-26", "close": 39.65, "volume": 1741085.0}, {"date": "2024-01-29", "close": 39.68, "volume": 1026099.0}, {"date": "2024-01-30", "close": 39.86, "volume": 1286931.0}, {"date": "2024-01-31", "close": 39.33, "volume": 2625956.0}, {"date": "2024-02-01", "close": 39.5, "volume": 2066053.0}, {"date": "2024-02-02", "close": 39.35, "volume": 1942402.0}, {"date": "2024-02-05", "close": 39.34, "volume": 1796331.0}, {"date": "2024-02-06", "close": 39.99, "volume": 2130442.0}, {"date": "2024-02-07", "close": 39.95, "volume": 1970815.0}, {"date": "2024-02-08", "close": 39.25, "volume": 1882414.0}, {"date": "2024-02-09", "close": 39.03, "volume": 1315142.0}, {"date": "2024-02-12", "close": 38.83, "volume": 1449788.0}, {"date": "2024-02-13", "close": 38.65, "volume": 2257105.0}, {"date": "2024-02-14", "close": 39.29, "volume": 1821643.0}, {"date": "2024-02-15", "close": 39.87, "volume": 1453952.0}, {"date": "2024-02-16", "close": 40.32, "volume": 1823891.0}, {"date": "2024-02-20", "close": 40.85, "volume": 1727378.0}, {"date": "2024-02-21", "close": 37.22, "volume": 8243330.0}, {"date": "2024-02-22", "close": 37.71, "volume": 4341542.0}, {"date": "2024-02-23", "close": 38.2, "volume": 2315603.0}, {"date": "2024-02-26", "close": 38.08, "volume": 2002842.0}, {"date": "2024-02-27", "close": 38.36, "volume": 2929996.0}, {"date": "2024-02-28", "close": 38.49, "volume": 4268618.0}, {"date": "2024-02-29", "close": 39.18, "volume": 4169100.0}, {"date": "2024-03-01", "close": 38.98, "volume": 2206020.0}, {"date": "2024-03-04", "close": 38.78, "volume": 2124715.0}, {"date": "2024-03-05", "close": 38.93, "volume": 2212493.0}, {"date": "2024-03-06", "close": 39.23, "volume": 3372796.0}, {"date": "2024-03-07", "close": 37.88, "volume": 2194602.0}, {"date": "2024-03-08", "close": 37.44, "volume": 1886457.0}, {"date": "2024-03-11", "close": 37.13, "volume": 2471552.0}, {"date": "2024-03-12", "close": 38.01, "volume": 2409455.0}, {"date": "2024-03-13", "close": 37.99, "volume": 2041067.0}, {"date": "2024-03-14", "close": 37.53, "volume": 1389605.0}, {"date": "2024-03-15", "close": 38.21, "volume": 2243352.0}, {"date": "2024-03-18", "close": 38.42, "volume": 1936143.0}, {"date": "2024-03-19", "close": 38.5, "volume": 1293965.0}, {"date": "2024-03-20", "close": 39.06, "volume": 2356977.0}, {"date": "2024-03-21", "close": 39.5, "volume": 2476832.0}, {"date": "2024-03-22", "close": 39.52, "volume": 1318590.0}, {"date": "2024-03-25", "close": 39.52, "volume": 1659926.0}, {"date": "2024-03-26", "close": 39.7, "volume": 1994464.0}, {"date": "2024-03-27", "close": 38.99, "volume": 2310564.0}, {"date": "2024-03-28", "close": 39.36, "volume": 1779217.0}, {"date": "2024-04-01", "close": 39.31, "volume": 1314952.0}, {"date": "2024-04-02", "close": 39.32, "volume": 1379153.0}, {"date": "2024-04-03", "close": 40.13, "volume": 1875587.0}, {"date": "2024-04-04", "close": 40.17, "volume": 3000082.0}, {"date": "2024-04-05", "close": 40.72, "volume": 1404030.0}, {"date": "2024-04-08", "close": 41.01, "volume": 1553109.0}, {"date": "2024-04-09", "close": 41.16, "volume": 1930699.0}, {"date": "2024-04-10", "close": 41.81, "volume": 3240333.0}, {"date": "2024-04-11", "close": 40.95, "volume": 2059429.0}, {"date": "2024-04-12", "close": 40.63, "volume": 3373524.0}, {"date": "2024-04-15", "close": 40.57, "volume": 2463002.0}, {"date": "2024-04-16", "close": 39.65, "volume": 2894225.0}, {"date": "2024-04-17", "close": 39.98, "volume": 1721270.0}, {"date": "2024-04-18", "close": 40.39, "volume": 1544940.0}, {"date": "2024-04-19", "close": 40.52, "volume": 1663943.0}, {"date": "2024-04-22", "close": 41.62, "volume": 2107291.0}, {"date": "2024-04-23", "close": 41.89, "volume": 1583730.0}, {"date": "2024-04-24", "close": 41.69, "volume": 1555249.0}, {"date": "2024-04-25", "close": 41.81, "volume": 1766305.0}, {"date": "2024-04-26", "close": 41.9, "volume": 1402848.0}, {"date": "2024-04-29", "close": 42.18, "volume": 1619140.0}, {"date": "2024-04-30", "close": 43.58, "volume": 3406062.0}, {"date": "2024-05-01", "close": 43.65, "volume": 2274576.0}, {"date": "2024-05-02", "close": 44.51, "volume": 2160766.0}, {"date": "2024-05-03", "close": 44.45, "volume": 1466120.0}, {"date": "2024-05-06", "close": 44.78, "volume": 1276673.0}, {"date": "2024-05-07", "close": 44.98, "volume": 1782391.0}, {"date": "2024-05-08", "close": 45.4, "volume": 1621261.0}, {"date": "2024-05-09", "close": 43.49, "volume": 1445562.0}, {"date": "2024-05-10", "close": 43.6, "volume": 1825764.0}, {"date": "2024-05-13", "close": 43.97, "volume": 1269155.0}, {"date": "2024-05-14", "close": 44.72, "volume": 1674382.0}, {"date": "2024-05-15", "close": 44.77, "volume": 1105049.0}, {"date": "2024-05-16", "close": 44.43, "volume": 4597839.0}, {"date": "2024-05-17", "close": 44.54, "volume": 1125848.0}, {"date": "2024-05-20", "close": 44.19, "volume": 977497.0}, {"date": "2024-05-21", "close": 44.58, "volume": 1208394.0}, {"date": "2024-05-22", "close": 44.21, "volume": 1181206.0}, {"date": "2024-05-23", "close": 43.8, "volume": 1392361.0}, {"date": "2024-05-24", "close": 44.38, "volume": 1198827.0}, {"date": "2024-05-28", "close": 44.16, "volume": 1506274.0}, {"date": "2024-05-29", "close": 43.74, "volume": 1185424.0}, {"date": "2024-05-30", "close": 44.31, "volume": 1540615.0}, {"date": "2024-05-31", "close": 44.65, "volume": 1151671.0}, {"date": "2024-06-03", "close": 44.88, "volume": 1387037.0}, {"date": "2024-06-04", "close": 44.54, "volume": 1277797.0}, {"date": "2024-06-05", "close": 44.15, "volume": 1299007.0}, {"date": "2024-06-06", "close": 44.54, "volume": 866696.0}, {"date": "2024-06-07", "close": 44.43, "volume": 1217320.0}, {"date": "2024-06-10", "close": 44.51, "volume": 921269.0}, {"date": "2024-06-11", "close": 43.32, "volume": 1609233.0}, {"date": "2024-06-12", "close": 43.87, "volume": 1614744.0}, {"date": "2024-06-13", "close": 43.21, "volume": 941405.0}, {"date": "2024-06-14", "close": 43.22, "volume": 1143430.0}, {"date": "2024-06-17", "close": 43.7, "volume": 876554.0}, {"date": "2024-06-18", "close": 43.72, "volume": 1299250.0}, {"date": "2024-06-20", "close": 44.3, "volume": 1456123.0}, {"date": "2024-06-21", "close": 43.5, "volume": 1313014.0}, {"date": "2024-06-24", "close": 44.07, "volume": 2381263.0}, {"date": "2024-06-25", "close": 43.83, "volume": 771016.0}, {"date": "2024-06-26", "close": 43.71, "volume": 735633.0}, {"date": "2024-06-27", "close": 43.73, "volume": 1291565.0}, {"date": "2024-06-28", "close": 43.5, "volume": 1151921.0}, {"date": "2024-07-01", "close": 43.81, "volume": 882549.0}, {"date": "2024-07-02", "close": 44.08, "volume": 849949.0}, {"date": "2024-07-03", "close": 43.9, "volume": 1155652.0}, {"date": "2024-07-05", "close": 43.41, "volume": 903836.0}, {"date": "2024-07-08", "close": 43.33, "volume": 617326.0}, {"date": "2024-07-09", "close": 42.98, "volume": 1483001.0}, {"date": "2024-07-10", "close": 43.2, "volume": 752373.0}, {"date": "2024-07-11", "close": 43.36, "volume": 980164.0}, {"date": "2024-07-12", "close": 43.78, "volume": 1089729.0}, {"date": "2024-07-15", "close": 43.25, "volume": 1830722.0}, {"date": "2024-07-16", "close": 43.53, "volume": 1012050.0}, {"date": "2024-07-17", "close": 43.5, "volume": 1140629.0}, {"date": "2024-07-18", "close": 43.02, "volume": 1078915.0}, {"date": "2024-07-19", "close": 42.86, "volume": 1526964.0}, {"date": "2024-07-22", "close": 43.47, "volume": 830656.0}, {"date": "2024-07-23", "close": 43.23, "volume": 690080.0}, {"date": "2024-07-24", "close": 42.87, "volume": 1124578.0}, {"date": "2024-07-25", "close": 42.84, "volume": 1400780.0}, {"date": "2024-07-26", "close": 43.28, "volume": 2185568.0}, {"date": "2024-07-29", "close": 43.3, "volume": 1426428.0}, {"date": "2024-07-30", "close": 43.53, "volume": 1624112.0}, {"date": "2024-07-31", "close": 45.15, "volume": 3417280.0}, {"date": "2024-08-01", "close": 42.46, "volume": 4591979.0}, {"date": "2024-08-02", "close": 41.3, "volume": 3442430.0}, {"date": "2024-08-05", "close": 40.42, "volume": 2930556.0}, {"date": "2024-08-06", "close": 40.63, "volume": 2238815.0}, {"date": "2024-08-07", "close": 40.79, "volume": 1471727.0}, {"date": "2024-08-08", "close": 41.22, "volume": 1213242.0}, {"date": "2024-08-09", "close": 41.56, "volume": 1171221.0}, {"date": "2024-08-12", "close": 41.46, "volume": 1189940.0}, {"date": "2024-08-13", "close": 42.0, "volume": 1102264.0}, {"date": "2024-08-14", "close": 42.18, "volume": 1277578.0}, {"date": "2024-08-15", "close": 42.83, "volume": 1436522.0}, {"date": "2024-08-16", "close": 42.76, "volume": 1198222.0}, {"date": "2024-08-19", "close": 43.49, "volume": 1426256.0}, {"date": "2024-08-20", "close": 42.72, "volume": 1303818.0}, {"date": "2024-08-21", "close": 43.19, "volume": 1181700.0}, {"date": "2024-08-22", "close": 43.03, "volume": 1161220.0}, {"date": "2024-08-23", "close": 43.65, "volume": 1406129.0}, {"date": "2024-08-26", "close": 43.7, "volume": 834653.0}, {"date": "2024-08-27", "close": 44.17, "volume": 1969072.0}, {"date": "2024-08-28", "close": 43.95, "volume": 947812.0}, {"date": "2024-08-29", "close": 44.11, "volume": 1108558.0}, {"date": "2024-08-30", "close": 44.46, "volume": 1325743.0}, {"date": "2024-09-03", "close": 43.42, "volume": 2568132.0}, {"date": "2024-09-04", "close": 43.55, "volume": 1022047.0}, {"date": "2024-09-05", "close": 43.94, "volume": 1569920.0}, {"date": "2024-09-06", "close": 42.87, "volume": 1434930.0}, {"date": "2024-09-09", "close": 43.74, "volume": 1173100.0}, {"date": "2024-09-10", "close": 43.05, "volume": 1923979.0}, {"date": "2024-09-11", "close": 43.02, "volume": 2234216.0}, {"date": "2024-09-12", "close": 43.33, "volume": 1144799.0}, {"date": "2024-09-13", "close": 43.64, "volume": 848925.0}, {"date": "2024-09-16", "close": 43.68, "volume": 840803.0}, {"date": "2024-09-17", "close": 43.68, "volume": 1097603.0}, {"date": "2024-09-18", "close": 43.91, "volume": 1172003.0}, {"date": "2024-09-19", "close": 44.71, "volume": 1340622.0}, {"date": "2024-09-20", "close": 44.17, "volume": 1329391.0}, {"date": "2024-09-23", "close": 45.07, "volume": 1375270.0}, {"date": "2024-09-24", "close": 45.22, "volume": 1213119.0}, {"date": "2024-09-25", "close": 44.67, "volume": 1186885.0}, {"date": "2024-09-26", "close": 45.91, "volume": 1572408.0}, {"date": "2024-09-27", "close": 45.62, "volume": 1072326.0}, {"date": "2024-09-30", "close": 45.19, "volume": 998109.0}, {"date": "2024-10-01", "close": 44.59, "volume": 1681403.0}, {"date": "2024-10-02", "close": 45.05, "volume": 1475982.0}, {"date": "2024-10-03", "close": 45.18, "volume": 1316041.0}, {"date": "2024-10-04", "close": 45.86, "volume": 1557602.0}, {"date": "2024-10-07", "close": 45.67, "volume": 998561.0}, {"date": "2024-10-08", "close": 43.92, "volume": 1661524.0}, {"date": "2024-10-09", "close": 44.17, "volume": 1123700.0}, {"date": "2024-10-10", "close": 44.28, "volume": 742556.0}, {"date": "2024-10-11", "close": 44.35, "volume": 771424.0}, {"date": "2024-10-14", "close": 44.36, "volume": 1332220.0}, {"date": "2024-10-15", "close": 43.83, "volume": 1481277.0}, {"date": "2024-10-16", "close": 44.1, "volume": 637921.0}, {"date": "2024-10-17", "close": 44.37, "volume": 872678.0}, {"date": "2024-10-18", "close": 44.72, "volume": 725394.0}, {"date": "2024-10-21", "close": 44.18, "volume": 798251.0}, {"date": "2024-10-22", "close": 44.62, "volume": 1053554.0}, {"date": "2024-10-23", "close": 44.18, "volume": 866834.0}, {"date": "2024-10-24", "close": 44.5, "volume": 715154.0}, {"date": "2024-10-25", "close": 44.36, "volume": 940532.0}, {"date": "2024-10-28", "close": 45.17, "volume": 1264820.0}, {"date": "2024-10-29", "close": 46.44, "volume": 2668609.0}, {"date": "2024-10-30", "close": 46.23, "volume": 1496328.0}, {"date": "2024-10-31", "close": 46.13, "volume": 1008562.0}, {"date": "2024-11-01", "close": 46.18, "volume": 997788.0}, {"date": "2024-11-04", "close": 46.64, "volume": 934025.0}, {"date": "2024-11-05", "close": 47.27, "volume": 957440.0}, {"date": "2024-11-06", "close": 47.04, "volume": 1312385.0}, {"date": "2024-11-07", "close": 47.36, "volume": 1217505.0}, {"date": "2024-11-08", "close": 44.96, "volume": 1897827.0}, {"date": "2024-11-11", "close": 45.32, "volume": 1145824.0}, {"date": "2024-11-12", "close": 44.62, "volume": 1432780.0}, {"date": "2024-11-13", "close": 45.0, "volume": 1279607.0}, {"date": "2024-11-14", "close": 44.94, "volume": 1134773.0}, {"date": "2024-11-15", "close": 45.74, "volume": 1058625.0}, {"date": "2024-11-18", "close": 46.45, "volume": 1043287.0}, {"date": "2024-11-19", "close": 46.28, "volume": 874700.0}, {"date": "2024-11-20", "close": 46.23, "volume": 628095.0}, {"date": "2024-11-21", "close": 46.32, "volume": 922850.0}, {"date": "2024-11-22", "close": 45.94, "volume": 917341.0}, {"date": "2024-11-25", "close": 46.49, "volume": 904689.0}, {"date": "2024-11-26", "close": 46.32, "volume": 663797.0}, {"date": "2024-11-27", "close": 46.68, "volume": 704091.0}, {"date": "2024-11-29", "close": 46.89, "volume": 505288.0}, {"date": "2024-12-02", "close": 47.01, "volume": 1100600.0}, {"date": "2024-12-03", "close": 47.47, "volume": 1539693.0}, {"date": "2024-12-04", "close": 47.35, "volume": 1131085.0}, {"date": "2024-12-05", "close": 48.06, "volume": 1418050.0}, {"date": "2024-12-06", "close": 47.59, "volume": 940470.0}, {"date": "2024-12-09", "close": 47.95, "volume": 950316.0}, {"date": "2024-12-10", "close": 48.02, "volume": 710525.0}, {"date": "2024-12-11", "close": 48.54, "volume": 1110106.0}, {"date": "2024-12-12", "close": 48.38, "volume": 837988.0}, {"date": "2024-12-13", "close": 48.6, "volume": 1359513.0}, {"date": "2024-12-16", "close": 48.63, "volume": 855640.0}, {"date": "2024-12-17", "close": 48.64, "volume": 973841.0}, {"date": "2024-12-18", "close": 47.93, "volume": 1554666.0}, {"date": "2024-12-19", "close": 48.15, "volume": 1165966.0}, {"date": "2024-12-20", "close": 48.27, "volume": 1248695.0}, {"date": "2024-12-23", "close": 48.69, "volume": 854346.0}, {"date": "2024-12-24", "close": 49.25, "volume": 308990.0}, {"date": "2024-12-26", "close": 49.26, "volume": 516346.0}, {"date": "2024-12-27", "close": 49.29, "volume": 1088110.0}, {"date": "2024-12-30", "close": 49.51, "volume": 1344573.0}, {"date": "2024-12-31", "close": 49.46, "volume": 768225.0}, {"date": "2025-01-02", "close": 48.68, "volume": 1136768.0}, {"date": "2025-01-03", "close": 49.07, "volume": 1084643.0}, {"date": "2025-01-06", "close": 49.27, "volume": 1253978.0}, {"date": "2025-01-07", "close": 48.85, "volume": 1077886.0}, {"date": "2025-01-08", "close": 49.37, "volume": 914355.0}, {"date": "2025-01-10", "close": 49.35, "volume": 1821454.0}, {"date": "2025-01-13", "close": 49.0, "volume": 1601955.0}, {"date": "2025-01-14", "close": 49.35, "volume": 1666702.0}, {"date": "2025-01-15", "close": 50.04, "volume": 2206664.0}, {"date": "2025-01-16", "close": 50.81, "volume": 1734609.0}, {"date": "2025-01-17", "close": 50.63, "volume": 1531341.0}, {"date": "2025-01-21", "close": 51.49, "volume": 1404279.0}, {"date": "2025-01-22", "close": 50.91, "volume": 1170838.0}, {"date": "2025-01-23", "close": 51.41, "volume": 1260345.0}, {"date": "2025-01-24", "close": 51.29, "volume": 986996.0}, {"date": "2025-01-27", "close": 52.1, "volume": 1588426.0}, {"date": "2025-01-28", "close": 51.96, "volume": 1324401.0}, {"date": "2025-01-29", "close": 52.16, "volume": 1523763.0}, {"date": "2025-01-30", "close": 52.67, "volume": 1483378.0}, {"date": "2025-01-31", "close": 52.43, "volume": 1101679.0}, {"date": "2025-02-03", "close": 51.3, "volume": 1733112.0}, {"date": "2025-02-04", "close": 51.92, "volume": 1021789.0}, {"date": "2025-02-05", "close": 52.21, "volume": 1052402.0}, {"date": "2025-02-06", "close": 52.99, "volume": 901683.0}, {"date": "2025-02-07", "close": 53.1, "volume": 1391687.0}, {"date": "2025-02-10", "close": 53.86, "volume": 1813295.0}, {"date": "2025-02-11", "close": 54.6, "volume": 1937751.0}, {"date": "2025-02-12", "close": 55.08, "volume": 1676232.0}, {"date": "2025-02-13", "close": 55.19, "volume": 1956071.0}, {"date": "2025-02-14", "close": 55.09, "volume": 1169880.0}, {"date": "2025-02-18", "close": 56.88, "volume": 2857540.0}, {"date": "2025-02-19", "close": 56.96, "volume": 2560667.0}, {"date": "2025-02-20", "close": 55.97, "volume": 1727646.0}, {"date": "2025-02-21", "close": 56.08, "volume": 2563478.0}, {"date": "2025-02-24", "close": 55.7, "volume": 1540182.0}, {"date": "2025-02-25", "close": 57.77, "volume": 5071754.0}, {"date": "2025-02-26", "close": 58.24, "volume": 7056389.0}, {"date": "2025-02-27", "close": 58.19, "volume": 6398288.0}, {"date": "2025-02-28", "close": 59.91, "volume": 24038590.0}, {"date": "2025-03-03", "close": 60.33, "volume": 3876500.0}, {"date": "2025-03-04", "close": 60.43, "volume": 5269828.0}, {"date": "2025-03-05", "close": 61.58, "volume": 3607956.0}, {"date": "2025-03-06", "close": 59.55, "volume": 4235629.0}, {"date": "2025-03-07", "close": 58.04, "volume": 3596550.0}, {"date": "2025-03-10", "close": 55.73, "volume": 3847777.0}, {"date": "2025-03-11", "close": 55.48, "volume": 3937465.0}, {"date": "2025-03-12", "close": 55.74, "volume": 1917466.0}, {"date": "2025-03-13", "close": 55.63, "volume": 2265515.0}, {"date": "2025-03-14", "close": 57.07, "volume": 3599420.0}, {"date": "2025-03-17", "close": 57.82, "volume": 2287794.0}, {"date": "2025-03-18", "close": 58.68, "volume": 2140281.0}, {"date": "2025-03-19", "close": 58.85, "volume": 1518919.0}, {"date": "2025-03-20", "close": 57.61, "volume": 3291028.0}, {"date": "2025-03-21", "close": 57.83, "volume": 2156625.0}, {"date": "2025-03-24", "close": 57.98, "volume": 1754114.0}, {"date": "2025-03-25", "close": 58.37, "volume": 1806628.0}, {"date": "2025-03-26", "close": 58.35, "volume": 1959702.0}, {"date": "2025-03-27", "close": 58.34, "volume": 1541831.0}, {"date": "2025-03-28", "close": 57.77, "volume": 1295674.0}, {"date": "2025-03-31", "close": 57.43, "volume": 1855649.0}, {"date": "2025-04-01", "close": 57.26, "volume": 1759041.0}, {"date": "2025-04-02", "close": 57.97, "volume": 1356490.0}, {"date": "2025-04-03", "close": 53.5, "volume": 4184002.0}, {"date": "2025-04-04", "close": 49.84, "volume": 5386747.0}, {"date": "2025-04-07", "close": 48.42, "volume": 6474230.0}, {"date": "2025-04-08", "close": 46.68, "volume": 5396504.0}, {"date": "2025-04-09", "close": 49.37, "volume": 6000642.0}, {"date": "2025-04-10", "close": 48.22, "volume": 4780235.0}, {"date": "2025-04-11", "close": 49.89, "volume": 3761543.0}, {"date": "2025-04-14", "close": 51.04, "volume": 2928672.0}, {"date": "2025-04-15", "close": 52.19, "volume": 2590858.0}, {"date": "2025-04-16", "close": 51.98, "volume": 2065497.0}, {"date": "2025-04-17", "close": 52.5, "volume": 1700947.0}, {"date": "2025-04-21", "close": 52.11, "volume": 1191123.0}, {"date": "2025-04-22", "close": 54.01, "volume": 1820479.0}, {"date": "2025-04-23", "close": 56.01, "volume": 2939656.0}, {"date": "2025-04-24", "close": 55.7, "volume": 1494521.0}, {"date": "2025-04-25", "close": 55.99, "volume": 1289062.0}, {"date": "2025-04-28", "close": 56.34, "volume": 1579503.0}, {"date": "2025-04-29", "close": 57.47, "volume": 1826516.0}, {"date": "2025-04-30", "close": 56.08, "volume": 3081130.0}, {"date": "2025-05-01", "close": 55.13, "volume": 1583232.0}, {"date": "2025-05-02", "close": 56.51, "volume": 1436376.0}, {"date": "2025-05-05", "close": 56.68, "volume": 1121869.0}, {"date": "2025-05-06", "close": 56.62, "volume": 1276307.0}, {"date": "2025-05-07", "close": 56.28, "volume": 1464302.0}, {"date": "2025-05-08", "close": 56.69, "volume": 1499140.0}, {"date": "2025-05-09", "close": 56.76, "volume": 1121039.0}, {"date": "2025-05-12", "close": 58.24, "volume": 2290080.0}, {"date": "2025-05-13", "close": 58.34, "volume": 1443262.0}, {"date": "2025-05-14", "close": 58.26, "volume": 1490121.0}, {"date": "2025-05-15", "close": 58.81, "volume": 1288319.0}, {"date": "2025-05-16", "close": 58.87, "volume": 1752522.0}, {"date": "2025-05-19", "close": 59.67, "volume": 1660086.0}, {"date": "2025-05-20", "close": 59.99, "volume": 1274292.0}, {"date": "2025-05-21", "close": 59.34, "volume": 1812468.0}, {"date": "2025-05-22", "close": 59.41, "volume": 999959.0}, {"date": "2025-05-23", "close": 59.24, "volume": 1527460.0}, {"date": "2025-05-27", "close": 59.12, "volume": 1189886.0}, {"date": "2025-05-28", "close": 58.7, "volume": 927728.0}, {"date": "2025-05-29", "close": 59.2, "volume": 1172096.0}, {"date": "2025-05-30", "close": 59.28, "volume": 1205862.0}, {"date": "2025-06-02", "close": 59.99, "volume": 1211746.0}, {"date": "2025-06-03", "close": 59.36, "volume": 1482794.0}, {"date": "2025-06-04", "close": 59.31, "volume": 1123486.0}, {"date": "2025-06-05", "close": 59.6, "volume": 1180385.0}, {"date": "2025-06-06", "close": 59.99, "volume": 1166927.0}, {"date": "2025-06-09", "close": 60.3, "volume": 1030800.0}, {"date": "2025-06-10", "close": 59.56, "volume": 1224685.0}, {"date": "2025-06-11", "close": 59.42, "volume": 1184386.0}, {"date": "2025-06-12", "close": 60.17, "volume": 1200863.0}, {"date": "2025-06-13", "close": 59.18, "volume": 2049586.0}, {"date": "2025-06-16", "close": 59.6, "volume": 1566024.0}, {"date": "2025-06-17", "close": 58.52, "volume": 1842938.0}, {"date": "2025-06-18", "close": 59.19, "volume": 1433558.0}, {"date": "2025-06-20", "close": 58.43, "volume": 1540928.0}, {"date": "2025-06-23", "close": 58.93, "volume": 2540875.0}, {"date": "2025-06-24", "close": 60.72, "volume": 2085479.0}, {"date": "2025-06-25", "close": 61.09, "volume": 1597077.0}, {"date": "2025-06-26", "close": 60.48, "volume": 1449503.0}, {"date": "2025-06-27", "close": 60.82, "volume": 1061672.0}, {"date": "2025-06-30", "close": 60.79, "volume": 1132455.0}, {"date": "2025-07-01", "close": 60.27, "volume": 1151717.0}, {"date": "2025-07-02", "close": 60.65, "volume": 2066162.0}, {"date": "2025-07-03", "close": 60.67, "volume": 833049.0}, {"date": "2025-07-07", "close": 60.93, "volume": 1360865.0}, {"date": "2025-07-08", "close": 61.57, "volume": 1437141.0}, {"date": "2025-07-09", "close": 62.07, "volume": 1353987.0}, {"date": "2025-07-10", "close": 62.78, "volume": 1454409.0}, {"date": "2025-07-11", "close": 61.71, "volume": 1217209.0}, {"date": "2025-07-14", "close": 62.51, "volume": 1078386.0}, {"date": "2025-07-15", "close": 61.82, "volume": 1346435.0}, {"date": "2025-07-16", "close": 62.54, "volume": 2167879.0}, {"date": "2025-07-17", "close": 63.25, "volume": 1247334.0}, {"date": "2025-07-18", "close": 62.82, "volume": 1585119.0}, {"date": "2025-07-21", "close": 63.6, "volume": 1454320.0}, {"date": "2025-07-22", "close": 64.06, "volume": 1472467.0}, {"date": "2025-07-23", "close": 65.13, "volume": 1956896.0}, {"date": "2025-07-24", "close": 64.98, "volume": 1741198.0}, {"date": "2025-07-25", "close": 64.92, "volume": 1305168.0}, {"date": "2025-07-28", "close": 64.48, "volume": 1363433.0}, {"date": "2025-07-29", "close": 65.06, "volume": 1690432.0}, {"date": "2025-07-30", "close": 61.48, "volume": 3806488.0}, {"date": "2025-07-31", "close": 61.3, "volume": 1642382.0}, {"date": "2025-08-01", "close": 61.37, "volume": 1758761.0}, {"date": "2025-08-04", "close": 61.79, "volume": 1125342.0}, {"date": "2025-08-05", "close": 62.03, "volume": 1144439.0}, {"date": "2025-08-06", "close": 62.69, "volume": 868606.0}, {"date": "2025-08-07", "close": 62.95, "volume": 1184094.0}, {"date": "2025-08-08", "close": 63.71, "volume": 1363281.0}, {"date": "2025-08-11", "close": 64.2, "volume": 1288690.0}, {"date": "2025-08-12", "close": 64.97, "volume": 1558276.0}, {"date": "2025-08-13", "close": 64.97, "volume": 1339937.0}, {"date": "2025-08-14", "close": 65.77, "volume": 1477500.0}, {"date": "2025-08-15", "close": 63.87, "volume": 1693626.0}, {"date": "2025-08-18", "close": 63.93, "volume": 1089506.0}, {"date": "2025-08-19", "close": 63.84, "volume": 1038725.0}, {"date": "2025-08-20", "close": 65.36, "volume": 1605599.0}, {"date": "2025-08-21", "close": 65.26, "volume": 973051.0}, {"date": "2025-08-22", "close": 65.68, "volume": 1225361.0}, {"date": "2025-08-25", "close": 65.22, "volume": 637861.0}, {"date": "2025-08-26", "close": 65.49, "volume": 1108189.0}, {"date": "2025-08-27", "close": 64.6, "volume": 1036743.0}, {"date": "2025-08-28", "close": 64.82, "volume": 819698.0}, {"date": "2025-08-29", "close": 64.47, "volume": 991955.0}, {"date": "2025-09-02", "close": 64.08, "volume": 1121597.0}, {"date": "2025-09-03", "close": 64.73, "volume": 1778988.0}, {"date": "2025-09-04", "close": 65.08, "volume": 1054932.0}, {"date": "2025-09-05", "close": 65.61, "volume": 1356099.0}, {"date": "2025-09-08", "close": 66.03, "volume": 923114.0}, {"date": "2025-09-09", "close": 66.53, "volume": 1074486.0}, {"date": "2025-09-10", "close": 68.37, "volume": 3494957.0}, {"date": "2025-09-11", "close": 69.16, "volume": 1890480.0}, {"date": "2025-09-12", "close": 68.65, "volume": 1135056.0}, {"date": "2025-09-15", "close": 69.45, "volume": 1017759.0}, {"date": "2025-09-16", "close": 68.95, "volume": 1483703.0}, {"date": "2025-09-17", "close": 69.67, "volume": 1857891.0}, {"date": "2025-09-18", "close": 69.5, "volume": 1084230.0}, {"date": "2025-09-19", "close": 69.73, "volume": 944697.0}, {"date": "2025-09-22", "close": 69.98, "volume": 1217857.0}, {"date": "2025-09-23", "close": 70.2, "volume": 1448175.0}, {"date": "2025-09-24", "close": 69.89, "volume": 1121850.0}, {"date": "2025-09-25", "close": 68.93, "volume": 1580651.0}, {"date": "2025-09-26", "close": 69.82, "volume": 2042632.0}, {"date": "2025-09-29", "close": 70.47, "volume": 1318805.0}, {"date": "2025-09-30", "close": 70.98, "volume": 1573598.0}, {"date": "2025-10-01", "close": 71.36, "volume": 1279808.0}, {"date": "2025-10-02", "close": 70.83, "volume": 975395.0}, {"date": "2025-10-03", "close": 72.21, "volume": 943271.0}, {"date": "2025-10-06", "close": 71.49, "volume": 982589.0}, {"date": "2025-10-07", "close": 70.71, "volume": 984288.0}, {"date": "2025-10-08", "close": 71.5, "volume": 1111517.0}, {"date": "2025-10-09", "close": 67.33, "volume": 3281312.0}, {"date": "2025-10-10", "close": 65.92, "volume": 3082572.0}, {"date": "2025-10-13", "close": 66.46, "volume": 1727498.0}, {"date": "2025-10-14", "close": 66.84, "volume": 1636679.0}, {"date": "2025-10-15", "close": 66.41, "volume": 2007082.0}, {"date": "2025-10-16", "close": 66.1, "volume": 1588964.0}, {"date": "2025-10-17", "close": 65.86, "volume": 2245791.0}, {"date": "2025-10-20", "close": 65.67, "volume": 1808626.0}, {"date": "2025-10-21", "close": 66.03, "volume": 1535255.0}, {"date": "2025-10-22", "close": 66.45, "volume": 1344895.0}, {"date": "2025-10-23", "close": 66.26, "volume": 1039040.0}, {"date": "2025-10-24", "close": 67.0, "volume": 1224978.0}, {"date": "2025-10-27", "close": 67.2, "volume": 2017639.0}, {"date": "2025-10-28", "close": 70.04, "volume": 3078494.0}, {"date": "2025-10-29", "close": 70.49, "volume": 2471210.0}, {"date": "2025-10-30", "close": 70.37, "volume": 2236168.0}, {"date": "2025-10-31", "close": 70.07, "volume": 1643681.0}, {"date": "2025-11-03", "close": 70.46, "volume": 1299486.0}, {"date": "2025-11-04", "close": 69.85, "volume": 1390164.0}, {"date": "2025-11-05", "close": 70.92, "volume": 1663400.0}, {"date": "2025-11-06", "close": 72.01, "volume": 1790928.0}, {"date": "2025-11-07", "close": 71.27, "volume": 1306308.0}, {"date": "2025-11-10", "close": 72.04, "volume": 1665543.0}, {"date": "2025-11-11", "close": 72.53, "volume": 1949344.0}, {"date": "2025-11-12", "close": 73.49, "volume": 1740269.0}, {"date": "2025-11-13", "close": 73.16, "volume": 2230892.0}, {"date": "2025-11-14", "close": 72.56, "volume": 1791331.0}, {"date": "2025-11-17", "close": 71.22, "volume": 2806985.0}, {"date": "2025-11-18", "close": 69.59, "volume": 3000098.0}, {"date": "2025-11-19", "close": 69.14, "volume": 1957932.0}, {"date": "2025-11-20", "close": 67.56, "volume": 3340758.0}, {"date": "2025-11-21", "close": 68.96, "volume": 2704002.0}, {"date": "2025-11-24", "close": 68.95, "volume": 1531942.0}, {"date": "2025-11-25", "close": 69.51, "volume": 1385737.0}, {"date": "2025-11-26", "close": 70.58, "volume": 1413262.0}, {"date": "2025-11-28", "close": 71.16, "volume": 617238.0}, {"date": "2025-12-01", "close": 71.36, "volume": 1360341.0}, {"date": "2025-12-02", "close": 72.0, "volume": 1525290.0}, {"date": "2025-12-03", "close": 72.01, "volume": 1201197.0}, {"date": "2025-12-04", "close": 71.71, "volume": 1037396.0}, {"date": "2025-12-05", "close": 71.0, "volume": 1108275.0}, {"date": "2025-12-08", "close": 71.02, "volume": 889470.0}, {"date": "2025-12-09", "close": 70.79, "volume": 871812.0}, {"date": "2025-12-10", "close": 74.08, "volume": 2852198.0}, {"date": "2025-12-11", "close": 75.24, "volume": 2104580.0}, {"date": "2025-12-12", "close": 74.99, "volume": 1684528.0}, {"date": "2025-12-15", "close": 75.28, "volume": 1877253.0}, {"date": "2025-12-16", "close": 74.66, "volume": 1587331.0}, {"date": "2025-12-17", "close": 76.1, "volume": 2443402.0}, {"date": "2025-12-18", "close": 76.76, "volume": 2101834.0}, {"date": "2025-12-19", "close": 77.92, "volume": 2059654.0}, {"date": "2025-12-22", "close": 78.73, "volume": 1432972.0}, {"date": "2025-12-23", "close": 79.28, "volume": 1337032.0}, {"date": "2025-12-24", "close": 79.58, "volume": 701143.0}, {"date": "2025-12-26", "close": 79.97, "volume": 668977.0}, {"date": "2025-12-29", "close": 78.85, "volume": 996457.0}, {"date": "2025-12-30", "close": 79.28, "volume": 1416008.0}, {"date": "2025-12-31", "close": 78.67, "volume": 822400.0}, {"date": "2026-01-02", "close": 80.45, "volume": 2229295.0}, {"date": "2026-01-05", "close": 81.28, "volume": 2732170.0}, {"date": "2026-01-06", "close": 82.08, "volume": 2369366.0}, {"date": "2026-01-07", "close": 80.26, "volume": 2044750.0}, {"date": "2026-01-08", "close": 80.49, "volume": 1233142.0}, {"date": "2026-01-09", "close": 80.19, "volume": 1586772.0}, {"date": "2026-01-12", "close": 81.31, "volume": 1563346.0}, {"date": "2026-01-13", "close": 81.52, "volume": 1744433.0}, {"date": "2026-01-14", "close": 81.76, "volume": 1388504.0}, {"date": "2026-01-15", "close": 82.83, "volume": 1690682.0}, {"date": "2026-01-16", "close": 82.53, "volume": 1506804.0}, {"date": "2026-01-20", "close": 82.5, "volume": 1880873.0}, {"date": "2026-01-21", "close": 83.17, "volume": 1357687.0}, {"date": "2026-01-22", "close": 83.75, "volume": 1951318.0}, {"date": "2026-01-23", "close": 83.94, "volume": 1854304.0}, {"date": "2026-01-26", "close": 85.09, "volume": 1268164.0}, {"date": "2026-01-27", "close": 88.49, "volume": 2932285.0}, {"date": "2026-01-28", "close": 87.0, "volume": 1844228.0}, {"date": "2026-01-29", "close": 88.54, "volume": 2084688.0}, {"date": "2026-01-30", "close": 88.01, "volume": 2118424.0}, {"date": "2026-02-02", "close": 89.6, "volume": 1686745.0}, {"date": "2026-02-03", "close": 88.98, "volume": 3116619.0}, {"date": "2026-02-04", "close": 89.41, "volume": 2638292.0}, {"date": "2026-02-05", "close": 86.87, "volume": 4062813.0}, {"date": "2026-02-06", "close": 89.29, "volume": 1942320.0}, {"date": "2026-02-09", "close": 90.72, "volume": 2633503.0}, {"date": "2026-02-10", "close": 89.49, "volume": 2743564.0}, {"date": "2026-02-11", "close": 89.42, "volume": 3334440.0}, {"date": "2026-02-12", "close": 86.79, "volume": 3555201.0}, {"date": "2026-02-13", "close": 85.15, "volume": 6539131.0}, {"date": "2026-02-17", "close": 86.57, "volume": 2229020.0}, {"date": "2026-02-18", "close": 88.1, "volume": 2297849.0}, {"date": "2026-02-19", "close": 86.84, "volume": 1624160.0}, {"date": "2026-02-20", "close": 88.15, "volume": 2140134.0}, {"date": "2026-02-23", "close": 87.4, "volume": 1666653.0}, {"date": "2026-02-24", "close": 87.88, "volume": 2012408.0}, {"date": "2026-02-25", "close": 94.2, "volume": 3084385.0}, {"date": "2026-02-26", "close": 94.5, "volume": 2810528.0}, {"date": "2026-02-27", "close": 93.16, "volume": 2059096.0}, {"date": "2026-03-02", "close": 89.73, "volume": 2713992.0}, {"date": "2026-03-03", "close": 85.49, "volume": 3706563.0}, {"date": "2026-03-04", "close": 87.19, "volume": 2025319.0}, {"date": "2026-03-05", "close": 85.75, "volume": 1931498.0}, {"date": "2026-03-06", "close": 84.05, "volume": 2000169.0}, {"date": "2026-03-09", "close": 85.49, "volume": 2382774.0}, {"date": "2026-03-10", "close": 85.84, "volume": 1890216.0}, {"date": "2026-03-11", "close": 85.97, "volume": 1837118.0}, {"date": "2026-03-12", "close": 82.16, "volume": 2585697.0}, {"date": "2026-03-13", "close": 78.19, "volume": 2936366.0}, {"date": "2026-03-16", "close": 80.31, "volume": 1647681.0}, {"date": "2026-03-17", "close": 80.9, "volume": 1545937.0}, {"date": "2026-03-18", "close": 79.94, "volume": 1395588.0}, {"date": "2026-03-19", "close": 79.46, "volume": 2665697.0}, {"date": "2026-03-20", "close": 76.95, "volume": 3817466.0}, {"date": "2026-03-23", "close": 79.83, "volume": 2950960.0}, {"date": "2026-03-24", "close": 79.27, "volume": 2563617.0}, {"date": "2026-03-25", "close": 81.22, "volume": 2155888.0}, {"date": "2026-03-26", "close": 79.63, "volume": 1755738.0}, {"date": "2026-03-27", "close": 79.19, "volume": 2641967.0}, {"date": "2026-03-30", "close": 79.35, "volume": 1707138.0}, {"date": "2026-03-31", "close": 82.49, "volume": 2161303.0}, {"date": "2026-04-01", "close": 85.46, "volume": 4277764.0}, {"date": "2026-04-02", "close": 84.41, "volume": 2146223.0}, {"date": "2026-04-06", "close": 84.64, "volume": 1229307.0}, {"date": "2026-04-07", "close": 85.15, "volume": 2041120.0}, {"date": "2026-04-08", "close": 90.27, "volume": 4240955.0}, {"date": "2026-04-09", "close": 90.27, "volume": 1766800.0}, {"date": "2026-04-10", "close": 90.26, "volume": 1300576.0}, {"date": "2026-04-13", "close": 90.98, "volume": 1433146.0}, {"date": "2026-04-14", "close": 91.37, "volume": 1447199.0}, {"date": "2026-04-15", "close": 90.93, "volume": 1410179.0}, {"date": "2026-04-16", "close": 90.52, "volume": 1330641.0}, {"date": "2026-04-17", "close": 92.16, "volume": 1407316.0}, {"date": "2026-04-20", "close": 91.59, "volume": 1510276.0}, {"date": "2026-04-21", "close": 90.64, "volume": 2005052.0}, {"date": "2026-04-22", "close": 90.47, "volume": 2233138.0}, {"date": "2026-04-23", "close": 89.64, "volume": 2469591.0}, {"date": "2026-04-24", "close": 89.69, "volume": 1167226.0}, {"date": "2026-04-27", "close": 89.96, "volume": 1251360.0}, {"date": "2026-04-28", "close": 89.97, "volume": 1273540.0}, {"date": "2026-04-29", "close": 89.28, "volume": 1813797.0}, {"date": "2026-04-30", "close": 91.86, "volume": 1728724.0}, {"date": "2026-05-01", "close": 91.95, "volume": 1666712.0}, {"date": "2026-05-04", "close": 90.13, "volume": 1349350.0}, {"date": "2026-05-05", "close": 87.4, "volume": 3252636.0}, {"date": "2026-05-06", "close": 91.4, "volume": 1858755.0}, {"date": "2026-05-07", "close": 88.97, "volume": 1838556.0}, {"date": "2026-05-08", "close": 90.16, "volume": 1771540.0}, {"date": "2026-05-11", "close": 90.55, "volume": 1297611.0}, {"date": "2026-05-12", "close": 89.97, "volume": 1215771.0}, {"date": "2026-05-13", "close": 90.63, "volume": 1026432.0}, {"date": "2026-05-14", "close": 90.72, "volume": 1456736.0}, {"date": "2026-05-15", "close": 88.38, "volume": 1296853.0}, {"date": "2026-05-18", "close": 90.13, "volume": 1541943.0}, {"date": "2026-05-19", "close": 88.47, "volume": 1517246.0}, {"date": "2026-05-20", "close": 91.99, "volume": 2069290.0}, {"date": "2026-05-21", "close": 92.05, "volume": 1566501.0}, {"date": "2026-05-22", "close": 92.02, "volume": 1070446.0}, {"date": "2026-05-26", "close": 93.74, "volume": 1109635.0}, {"date": "2026-05-27", "close": 94.68, "volume": 1763386.0}, {"date": "2026-05-28", "close": 92.95, "volume": 2183259.0}, {"date": "2026-05-29", "close": 93.74, "volume": 1571292.0}, {"date": "2026-06-01", "close": 93.18, "volume": 2331185.0}, {"date": "2026-06-02", "close": 95.21, "volume": 1468492.0}, {"date": "2026-06-03", "close": 93.64, "volume": 1362544.0}, {"date": "2026-06-04", "close": 92.62, "volume": 2659548.0}, {"date": "2026-06-05", "close": 90.8, "volume": 2327904.0}, {"date": "2026-06-08", "close": 91.53, "volume": 1510619.0}, {"date": "2026-06-09", "close": 89.34, "volume": 3875191.0}, {"date": "2026-06-10", "close": 86.16, "volume": 2552700.0}, {"date": "2026-06-11", "close": 90.72, "volume": 1882925.0}, {"date": "2026-06-12", "close": 92.67, "volume": 1677190.0}, {"date": "2026-06-15", "close": 92.92, "volume": 1315294.0}, {"date": "2026-06-16", "close": 94.45, "volume": 1206986.0}, {"date": "2026-06-17", "close": 95.23, "volume": 1965490.0}, {"date": "2026-06-18", "close": 94.97, "volume": 1404579.0}, {"date": "2026-06-22", "close": 96.51, "volume": 1104880.0}, {"date": "2026-06-23", "close": 95.59, "volume": 1051482.0}, {"date": "2026-06-24", "close": 93.85, "volume": 1659920.0}, {"date": "2026-06-25", "close": 95.06, "volume": 1135596.0}, {"date": "2026-06-26", "close": 93.75, "volume": 933686.0}, {"date": "2026-06-29", "close": 95.08, "volume": 1571757.0}, {"date": "2026-06-30", "close": 95.09, "volume": 1080487.0}, {"date": "2026-07-01", "close": 95.81, "volume": 1390443.0}, {"date": "2026-07-02", "close": 96.78, "volume": 1247617.0}, {"date": "2026-07-06", "close": 98.74, "volume": 1183716.0}, {"date": "2026-07-07", "close": 97.4, "volume": 1151508.0}, {"date": "2026-07-08", "close": 96.09, "volume": 1209125.0}, {"date": "2026-07-09", "close": 98.02, "volume": 965262.0}, {"date": "2026-07-10", "close": 99.09, "volume": 1099405.0}, {"date": "2026-07-13", "close": 98.09, "volume": 1385166.0}, {"date": "2026-07-14", "close": 99.25, "volume": 1425075.0}, {"date": "2026-07-15", "close": 100.46, "volume": 1204935.0}, {"date": "2026-07-16", "close": 100.52, "volume": 1471009.0}, {"date": "2026-07-17", "close": 100.61, "volume": 1794391.0}, {"date": "2026-07-20", "close": 99.01, "volume": 1626820.0}, {"date": "2026-07-21", "close": 101.12, "volume": 1021605.0}, {"date": "2026-07-22", "close": 103.11, "volume": 1763135.0}, {"date": "2026-07-23", "close": 101.75, "volume": 1223696.0}, {"date": "2026-07-24", "close": 103.4, "volume": 1085531.0}, {"date": "2026-07-27", "close": 103.97, "volume": 980821.0}, {"date": "2026-07-28", "close": 103.7, "volume": 1014666.0}, {"date": "2026-07-29", "close": 102.6, "volume": 1493476.0}, {"date": "2026-07-30", "close": 107.09, "volume": 1680357.0}, {"date": "2026-07-31", "close": 106.42, "volume": 1555260.0}, {"date": "2026-08-03", "close": 107.86, "volume": 1336371.0}, {"date": "2026-08-04", "close": 106.04, "volume": 2127876.0}, {"date": "2026-08-05", "close": 102.68, "volume": 2764885.0}, {"date": "2026-08-06", "close": 102.56, "volume": 1179338.0}, {"date": "2026-08-07", "close": 103.73, "volume": 1513706.0}], "refreshing": true}