{"ticker": "HWM", "overview": {"cik": "4281", "ticker": "HWM", "name": "Howmet Aerospace Inc.", "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "sic": "3350", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000004281-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-091610", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-22", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000282", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080808", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-16", "title": "Form S-8 POS", "accession": "0001104659-26-074616", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-16", "title": "Form S-8 POS", "accession": "0001104659-26-074614", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-16", "title": "Form S-8 POS", "accession": "0001104659-26-074612", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-16", "title": "Form S-8 POS", "accession": "0001104659-26-074609", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-16", "title": "Form S-8 POS", "accession": "0001104659-26-074608", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-16", "title": "Form S-8 POS", "accession": "0001104659-26-074607", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-16", "title": "Form S-8 POS", "accession": "0001104659-26-074606", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-16", "title": "Form S-8 POS", "accession": "0001104659-26-074604", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-16", "title": "Form S-8 POS", "accession": "0001104659-26-074603", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-16", "title": "Form S-8 POS", "accession": "0001104659-26-074602", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-16", "title": "Form S-8 POS", "accession": "0001104659-26-074601", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-16", "title": "Form S-8 POS", "accession": "0001104659-26-074600", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-28", "title": "Form S-3ASR", "accession": "0001104659-26-067628", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001104659-26-067497", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001104659-26-067247", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066472", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066471", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066470", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066469", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066468", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066467", "price_sensitive": false}]}, "description": "Howmet Aerospace Inc. trades as HWM on the NYSE and is registered in the United States, classified under Rolling Drawing & Extruding of Nonferrous Metals (SIC 3350). Privy Trades holds 19 insider filings for the company. The most recent filing on record is dated 11 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": "HWM", "has_prices": true, "as_of": "2026-08-07", "last": 281.88, "prev_close": 289.72, "change": -7.840000000000032, "change_pct": -0.027060610244373985, "session_volume": 2000989.0, "vwap_5": 287.92897263300324, "vwap_20": 282.0031048182738, "vwap_60": 270.05813807711377, "vwap_250": 230.37683850078443, "high_52w": 291.42, "low_52w": 190.98, "avg_volume_20": 2106710.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035420-T0", "src": "CONGRESS", "ticker": "HWM", "cik": "", "company": "Howmet Aerospace Inc.", "company_raw": "ion\nDate\nAmount Cap.\nGains >\n$200?\nHowmet Aerospace Inc. Common\nStock", "who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Byron Donalds sells HWM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035420.pdf", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "13DG-0000019617-26-000282", "src": "13DG", "ticker": "HWM", "cik": "4281", "company": "Howmet Aerospace Inc.", "company_raw": "Howmet Aerospace Inc.", "who": "Howmet Aerospace Inc.", "who_key": "Howmet Aerospace Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Howmet Aerospace Inc. moves to a 4.5% passive stake in HWM", "source_url": "https://www.sec.gov/Archives/edgar/data/4281/0000019617-26-000282-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149203}, {"id": "13DG-0000019617-26-000199", "src": "13DG", "ticker": "HWM", "cik": "4281", "company": "Howmet Aerospace Inc.", "company_raw": "Howmet Aerospace Inc.", "who": "Howmet Aerospace Inc.", "who_key": "Howmet Aerospace Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Howmet Aerospace Inc. moves to a 5.1% passive stake in HWM", "source_url": "https://www.sec.gov/Archives/edgar/data/4281/0000019617-26-000199-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "13DG-0000019617-26-000145", "src": "13DG", "ticker": "HWM", "cik": "4281", "company": "Howmet Aerospace Inc.", "company_raw": "Howmet Aerospace Inc.", "who": "Howmet Aerospace Inc.", "who_key": "Howmet Aerospace Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Howmet Aerospace Inc. adjusts its stake in HWM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/4281/0000019617-26-000145-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262963}, {"id": "13DG-0002100119-26-000582", "src": "13DG", "ticker": "HWM", "cik": "4281", "company": "Howmet Aerospace Inc.", "company_raw": "Howmet Aerospace Inc.", "who": "Howmet Aerospace Inc.", "who_key": "Howmet Aerospace Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Howmet Aerospace Inc. takes a 7.47% passive stake in HWM", "source_url": "https://www.sec.gov/Archives/edgar/data/4281/0002100119-26-000582-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-556", "src": "CONGRESS", "ticker": "HWM", "cik": "", "company": "Howmet Aerospace Inc.", "company_raw": "Howmet Aerospace Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong adds HWM to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "13DG-0000102909-26-001543", "src": "13DG", "ticker": "HWM", "cik": "4281", "company": "Howmet Aerospace Inc.", "company_raw": "Howmet Aerospace Inc.", "who": "Howmet Aerospace Inc.", "who_key": "Howmet Aerospace Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Howmet Aerospace Inc. adjusts its stake in HWM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/4281/0000102909-26-001543-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "HOUSE-2026-20033981-T0", "src": "CONGRESS", "ticker": "HWM", "cik": "", "company": "Howmet Aerospace Inc.", "company_raw": "1/13/2026$1,001 - $15,000\nF S: New\nHowmet Aerospace Inc. Common\nStock", "who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Byron Donalds sells HWM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033981.pdf", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430003}, {"id": "HOUSE-2025-20033446-T214", "src": "CONGRESS", "ticker": "HWM", "cik": "", "company": "Howmet Aerospace Inc.", "company_raw": "harles Schwab 401K > Schwab 893\nSP Howmet Aerospace Inc. Common\nStock", "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 trims HWM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529363}, {"id": "HOUSE-2025-20033446-T215", "src": "CONGRESS", "ticker": "HWM", "cik": "", "company": "Howmet Aerospace Inc.", "company_raw": "harles Schwab 401K > Schwab 893\nSP Howmet Aerospace Inc. Common\nStock", "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": "Hon. Lisa McClain adds HWM to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530803}, {"id": "HOUSE-2025-20033446-T216", "src": "CONGRESS", "ticker": "HWM", "cik": "", "company": "Howmet Aerospace Inc.", "company_raw": "harles Schwab 401K > Schwab 893\nSP Howmet Aerospace Inc. Common\nStock", "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 trims HWM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530803}, {"id": "HOUSE-2025-20033491-T5", "src": "CONGRESS", "ticker": "HWM", "cik": "", "company": "Howmet Aerospace Inc.", "company_raw": "000\nF S: New\nS O: Moran Wealth IRA\nHowmet Aerospace Inc. Common\nStock", "who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Byron Donalds dumps HWM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033491.pdf", "trade_date": "2025-10-23", "timestamp": "2025-10-23", "mins": 540883}, {"id": "HOUSE-2025-20032038-T1", "src": "CONGRESS", "ticker": "HWM", "cik": "", "company": "Howmet Aerospace Inc.", "company_raw": "000\nF S: New\nS O: Moran Wealth IRA\nHowmet Aerospace Inc. Common\nStock", "who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Byron Donalds dumps HWM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032038.pdf", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651763}, {"id": "HOUSE-2025-20030932-T68", "src": "CONGRESS", "ticker": "HWM", "cik": "", "company": "Howmet Aerospace Inc.", "company_raw": "es Schwab Brokerage Account 924\nSP Howmet Aerospace Inc. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims HWM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656083}, {"id": "HOUSE-2025-20030296-T57", "src": "CONGRESS", "ticker": "HWM", "cik": "", "company": "Howmet Aerospace Inc.", "company_raw": "errill Lynch Tax Efficient Core\nJT Howmet Aerospace Inc. Common\nStock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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. Julie Johnson sells HWM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827443}, {"id": "SENATE-5e2160d697704c7bb65e9b7794043d25-18", "src": "CONGRESS", "ticker": "HWM", "cik": "", "company": "Howmet Aerospace Inc.", "company_raw": "Howmet Aerospace Inc", "who": "Sen. Ashley Moody", "who_key": "Sen. Ashley Moody", "role": "Moody, Ashley B. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Ashley Moody buys HWM ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5e2160d6-9770-4c7b-b65e-9b7794043d25/", "trade_date": "2025-01-22", "timestamp": "2025-01-22", "mins": 935443}, {"id": "HOUSE-2025-20030891-T314", "src": "CONGRESS", "ticker": "HWM", "cik": "", "company": "Howmet Aerospace Inc.", "company_raw": "es Schwab Brokerage Account 924\nSP Howmet Aerospace Inc. Common\nStock", "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": "Hon. Lisa McClain adds HWM to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2024-12-11", "timestamp": "2024-12-11", "mins": 995923}, {"id": "HOUSE-2023-20023892-T78", "src": "CONGRESS", "ticker": "HWM", "cik": "", "company": "Howmet Aerospace Inc.", "company_raw": "d instead invested in Exchange Traded Funds.\nSP Howmet Aerospace Inc.", "who": "Hon. Greg Stanton", "who_key": "Hon. Greg Stanton", "role": "House \u00b7 AZ04", "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. Greg Stanton trims HWM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023892.pdf", "trade_date": "2023-10-24", "timestamp": "2023-10-24", "mins": 1592083}, {"id": "HOUSE-2023-20023892-T77", "src": "CONGRESS", "ticker": "HWM", "cik": "", "company": "Howmet Aerospace Inc.", "company_raw": "d instead invested in Exchange Traded Funds.\nSP Howmet Aerospace Inc.", "who": "Hon. Greg Stanton", "who_key": "Hon. Greg Stanton", "role": "House \u00b7 AZ04", "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. Greg Stanton picks up HWM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023892.pdf", "trade_date": "2023-09-26", "timestamp": "2023-09-26", "mins": 1632403}], "recent_buys": [], "institutional": [{"id": "13DG-0000019617-26-000282", "src": "13DG", "ticker": "HWM", "cik": "4281", "company": "Howmet Aerospace Inc.", "company_raw": "Howmet Aerospace Inc.", "who": "Howmet Aerospace Inc.", "who_key": "Howmet Aerospace Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Howmet Aerospace Inc. moves to a 4.5% passive stake in HWM", "source_url": "https://www.sec.gov/Archives/edgar/data/4281/0000019617-26-000282-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149203}, {"id": "13DG-0000019617-26-000199", "src": "13DG", "ticker": "HWM", "cik": "4281", "company": "Howmet Aerospace Inc.", "company_raw": "Howmet Aerospace Inc.", "who": "Howmet Aerospace Inc.", "who_key": "Howmet Aerospace Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Howmet Aerospace Inc. moves to a 5.1% passive stake in HWM", "source_url": "https://www.sec.gov/Archives/edgar/data/4281/0000019617-26-000199-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "13DG-0000019617-26-000145", "src": "13DG", "ticker": "HWM", "cik": "4281", "company": "Howmet Aerospace Inc.", "company_raw": "Howmet Aerospace Inc.", "who": "Howmet Aerospace Inc.", "who_key": "Howmet Aerospace Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Howmet Aerospace Inc. adjusts its stake in HWM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/4281/0000019617-26-000145-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262963}, {"id": "13DG-0002100119-26-000582", "src": "13DG", "ticker": "HWM", "cik": "4281", "company": "Howmet Aerospace Inc.", "company_raw": "Howmet Aerospace Inc.", "who": "Howmet Aerospace Inc.", "who_key": "Howmet Aerospace Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Howmet Aerospace Inc. takes a 7.47% passive stake in HWM", "source_url": "https://www.sec.gov/Archives/edgar/data/4281/0002100119-26-000582-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000102909-26-001543", "src": "13DG", "ticker": "HWM", "cik": "4281", "company": "Howmet Aerospace Inc.", "company_raw": "Howmet Aerospace Inc.", "who": "Howmet Aerospace Inc.", "who_key": "Howmet Aerospace Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Howmet Aerospace Inc. adjusts its stake in HWM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/4281/0000102909-26-001543-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "Howmet Aerospace Inc. Common Stock", "new_value": "Howmet Aerospace Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000004281", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000004281", "applied": 1, "detected_at": "2026-10-25T02:45:30.658837"}]}, "key_people": [{"who": "Sen. Ashley Moody", "who_key": "Sen. Ashley Moody", "role": "Moody, Ashley B. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 0, "net": 50001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2025-01-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5e2160d6-9770-4c7b-b65e-9b7794043d25/"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2025-01-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5e2160d6-9770-4c7b-b65e-9b7794043d25/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 3003.0, "net": -1001.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 4004.0, "net": -4004.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-08-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035420.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-01-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033981.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033491.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032038.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-08-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035420.pdf"}}, {"who": "Hon. Greg Stanton", "who_key": "Hon. Greg Stanton", "role": "House \u00b7 AZ04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-10-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023892.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-09-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023892.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-10-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023892.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}}], "activity": [{"date": "2026-08-11", "net": -1001.0}], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000004281-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-091610", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-22", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000282", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080808", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-16", "title": "Form S-8 POS", "accession": "0001104659-26-074616", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-16", "title": "Form S-8 POS", "accession": "0001104659-26-074614", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-16", "title": "Form S-8 POS", "accession": "0001104659-26-074612", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-16", "title": "Form S-8 POS", "accession": "0001104659-26-074609", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-16", "title": "Form S-8 POS", "accession": "0001104659-26-074608", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-16", "title": "Form S-8 POS", "accession": "0001104659-26-074607", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-16", "title": "Form S-8 POS", "accession": "0001104659-26-074606", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-16", "title": "Form S-8 POS", "accession": "0001104659-26-074604", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-16", "title": "Form S-8 POS", "accession": "0001104659-26-074603", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-16", "title": "Form S-8 POS", "accession": "0001104659-26-074602", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-16", "title": "Form S-8 POS", "accession": "0001104659-26-074601", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-16", "title": "Form S-8 POS", "accession": "0001104659-26-074600", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-28", "title": "Form S-3ASR", "accession": "0001104659-26-067628", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001104659-26-067497", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001104659-26-067247", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066472", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066471", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066470", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066469", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066468", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066467", "price_sensitive": false}], "performance": {"ticker": "HWM", "has_prices": true, "summary": {"n": 5, "avg": 1.6880137629800562, "win_rate": 1.0, "best": 5.153241650294695, "worst": 0.23685827117156644, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 227.9, "return": 0.23685827117156644}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 201.77, "return": 0.39703622937007477}, {"who": "Sen. Ashley Moody", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moody, Ashley B. (Senator)", "amount": 50001.0, "date": "2025-01-22", "score": 0.0, "ref_price": 126.71, "return": 1.2246073711624972}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 116.08, "return": 1.4283252929014474}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 45.81, "return": 5.153241650294695}]}, "price_series": [{"date": "2016-08-08", "close": 24.4361, "volume": 3167019.0}, {"date": "2016-08-09", "close": 24.2023, "volume": 2603546.0}, {"date": "2016-08-10", "close": 24.1555, "volume": 3157174.0}, {"date": "2016-08-11", "close": 24.366, "volume": 3279188.0}, {"date": "2016-08-12", "close": 23.7814, "volume": 4624117.0}, {"date": "2016-08-15", "close": 24.5998, "volume": 4397879.0}, {"date": "2016-08-16", "close": 24.062, "volume": 4599187.0}, {"date": "2016-08-17", "close": 24.2257, "volume": 3613044.0}, {"date": "2016-08-18", "close": 24.4361, "volume": 2854727.0}, {"date": "2016-08-19", "close": 24.0152, "volume": 4387536.0}, {"date": "2016-08-22", "close": 24.1322, "volume": 3068811.0}, {"date": "2016-08-23", "close": 24.5531, "volume": 3847005.0}, {"date": "2016-08-24", "close": 23.4774, "volume": 6574174.0}, {"date": "2016-08-25", "close": 23.5709, "volume": 4176205.0}, {"date": "2016-08-26", "close": 23.3839, "volume": 5017163.0}, {"date": "2016-08-29", "close": 23.9918, "volume": 4539898.0}, {"date": "2016-08-30", "close": 23.7814, "volume": 3756159.0}, {"date": "2016-08-31", "close": 23.5709, "volume": 5295890.0}, {"date": "2016-09-01", "close": 23.6879, "volume": 4479942.0}, {"date": "2016-09-02", "close": 23.6879, "volume": 5651117.0}, {"date": "2016-09-06", "close": 24.1322, "volume": 4252274.0}, {"date": "2016-09-07", "close": 23.8749, "volume": 4551761.0}, {"date": "2016-09-08", "close": 23.6645, "volume": 4556954.0}, {"date": "2016-09-09", "close": 22.4485, "volume": 11234611.0}, {"date": "2016-09-12", "close": 22.8694, "volume": 7226511.0}, {"date": "2016-09-13", "close": 22.2614, "volume": 6164158.0}, {"date": "2016-09-14", "close": 21.9575, "volume": 5236938.0}, {"date": "2016-09-15", "close": 22.1445, "volume": 5041616.0}, {"date": "2016-09-16", "close": 22.0744, "volume": 5430069.0}, {"date": "2016-09-19", "close": 21.8873, "volume": 6908221.0}, {"date": "2016-09-20", "close": 22.0744, "volume": 5203015.0}, {"date": "2016-09-21", "close": 22.6122, "volume": 5204511.0}, {"date": "2016-09-22", "close": 22.8694, "volume": 5104102.0}, {"date": "2016-09-23", "close": 22.8227, "volume": 4045483.0}, {"date": "2016-09-26", "close": 22.6356, "volume": 3369863.0}, {"date": "2016-09-27", "close": 22.5654, "volume": 3822525.0}, {"date": "2016-09-28", "close": 23.1033, "volume": 5914608.0}, {"date": "2016-09-29", "close": 23.2903, "volume": 8953440.0}, {"date": "2016-09-30", "close": 23.7112, "volume": 7624790.0}, {"date": "2016-10-03", "close": 23.6645, "volume": 5458069.0}, {"date": "2016-10-04", "close": 23.8515, "volume": 10662317.0}, {"date": "2016-10-05", "close": 24.3192, "volume": 3333300.0}, {"date": "2016-10-06", "close": 24.7711, "volume": 9922555.0}, {"date": "2016-10-07", "close": 24.4515, "volume": 7753830.0}, {"date": "2016-10-10", "close": 24.5606, "volume": 9109980.0}, {"date": "2016-10-11", "close": 21.7546, "volume": 32656360.0}, {"date": "2016-10-12", "close": 21.131, "volume": 19122760.0}, {"date": "2016-10-13", "close": 20.8504, "volume": 12832650.0}, {"date": "2016-10-14", "close": 20.6088, "volume": 9371015.0}, {"date": "2016-10-17", "close": 20.5386, "volume": 8482728.0}, {"date": "2016-10-18", "close": 20.6633, "volume": 13266360.0}, {"date": "2016-10-19", "close": 21.0764, "volume": 9975904.0}, {"date": "2016-10-20", "close": 20.8036, "volume": 7941813.0}, {"date": "2016-10-21", "close": 20.9517, "volume": 6222784.0}, {"date": "2016-10-24", "close": 20.9361, "volume": 5693213.0}, {"date": "2016-10-25", "close": 21.2713, "volume": 9679989.0}, {"date": "2016-10-26", "close": 21.661, "volume": 7794172.0}, {"date": "2016-10-27", "close": 21.9962, "volume": 9263182.0}, {"date": "2016-10-28", "close": 22.1131, "volume": 8935180.0}, {"date": "2016-10-31", "close": 22.3859, "volume": 10626010.0}, {"date": "2016-11-01", "close": 19.0441, "volume": 17900920.0}, {"date": "2016-11-02", "close": 18.0577, "volume": 16368090.0}, {"date": "2016-11-03", "close": 17.6048, "volume": 8453849.0}, {"date": "2016-11-04", "close": 17.796, "volume": 9454336.0}, {"date": "2016-11-07", "close": 17.4538, "volume": 9254948.0}, {"date": "2016-11-08", "close": 17.5242, "volume": 6536217.0}, {"date": "2016-11-09", "close": 17.645, "volume": 7495247.0}, {"date": "2016-11-10", "close": 18.5711, "volume": 12428980.0}, {"date": "2016-11-11", "close": 18.9838, "volume": 5356243.0}, {"date": "2016-11-14", "close": 19.2153, "volume": 5293330.0}, {"date": "2016-11-15", "close": 20.0406, "volume": 4855775.0}, {"date": "2016-11-16", "close": 19.7387, "volume": 4150268.0}, {"date": "2016-11-17", "close": 19.628, "volume": 4207688.0}, {"date": "2016-11-18", "close": 20.0406, "volume": 4857823.0}, {"date": "2016-11-21", "close": 20.3124, "volume": 3611635.0}, {"date": "2016-11-22", "close": 20.0205, "volume": 4807991.0}, {"date": "2016-11-23", "close": 20.4131, "volume": 3667634.0}, {"date": "2016-11-25", "close": 20.6647, "volume": 2575151.0}, {"date": "2016-11-28", "close": 20.2822, "volume": 4529869.0}, {"date": "2016-11-29", "close": 19.7991, "volume": 5881009.0}, {"date": "2016-11-30", "close": 19.4065, "volume": 6408811.0}, {"date": "2016-12-01", "close": 19.628, "volume": 7831570.0}, {"date": "2016-12-02", "close": 19.8192, "volume": 3108201.0}, {"date": "2016-12-05", "close": 20.3929, "volume": 4553938.0}, {"date": "2016-12-06", "close": 20.4533, "volume": 4394988.0}, {"date": "2016-12-07", "close": 21.017, "volume": 4498814.0}, {"date": "2016-12-08", "close": 21.0472, "volume": 3820564.0}, {"date": "2016-12-09", "close": 21.943, "volume": 6328332.0}, {"date": "2016-12-12", "close": 21.7216, "volume": 4975648.0}, {"date": "2016-12-13", "close": 21.329, "volume": 4509369.0}, {"date": "2016-12-14", "close": 20.8862, "volume": 5872365.0}, {"date": "2016-12-15", "close": 20.6949, "volume": 4611945.0}, {"date": "2016-12-16", "close": 20.3929, "volume": 16170590.0}, {"date": "2016-12-19", "close": 20.1514, "volume": 4507558.0}, {"date": "2016-12-20", "close": 20.2319, "volume": 3422230.0}, {"date": "2016-12-21", "close": 20.1514, "volume": 2912807.0}, {"date": "2016-12-22", "close": 20.2017, "volume": 3482153.0}, {"date": "2016-12-23", "close": 19.9098, "volume": 2162550.0}, {"date": "2016-12-27", "close": 19.9098, "volume": 2424649.0}, {"date": "2016-12-28", "close": 19.3763, "volume": 3226232.0}, {"date": "2016-12-29", "close": 18.8227, "volume": 4649597.0}, {"date": "2016-12-30", "close": 18.6617, "volume": 5053310.0}, {"date": "2017-01-03", "close": 19.3159, "volume": 4285618.0}, {"date": "2017-01-04", "close": 19.8293, "volume": 4434640.0}, {"date": "2017-01-05", "close": 20.2319, "volume": 5407835.0}, {"date": "2017-01-06", "close": 20.7654, "volume": 5535343.0}, {"date": "2017-01-09", "close": 20.5238, "volume": 4881955.0}, {"date": "2017-01-10", "close": 20.8459, "volume": 4311586.0}, {"date": "2017-01-11", "close": 21.2385, "volume": 4199331.0}, {"date": "2017-01-12", "close": 21.1378, "volume": 5548715.0}, {"date": "2017-01-13", "close": 21.2686, "volume": 4616026.0}, {"date": "2017-01-17", "close": 20.8761, "volume": 3044331.0}, {"date": "2017-01-18", "close": 21.017, "volume": 2577358.0}, {"date": "2017-01-19", "close": 21.4498, "volume": 3683980.0}, {"date": "2017-01-20", "close": 21.4297, "volume": 5623419.0}, {"date": "2017-01-23", "close": 21.47, "volume": 4181558.0}, {"date": "2017-01-24", "close": 22.3155, "volume": 8307603.0}, {"date": "2017-01-25", "close": 22.8389, "volume": 3802866.0}, {"date": "2017-01-26", "close": 23.01, "volume": 3274048.0}, {"date": "2017-01-27", "close": 22.7483, "volume": 2701899.0}, {"date": "2017-01-30", "close": 22.6476, "volume": 3788756.0}, {"date": "2017-01-31", "close": 22.9395, "volume": 5645288.0}, {"date": "2017-02-01", "close": 25.4459, "volume": 16354970.0}, {"date": "2017-02-02", "close": 25.3654, "volume": 8081915.0}, {"date": "2017-02-03", "close": 26.0699, "volume": 5963714.0}, {"date": "2017-02-06", "close": 26.3719, "volume": 10248690.0}, {"date": "2017-02-07", "close": 26.7947, "volume": 7512600.0}, {"date": "2017-02-08", "close": 27.4791, "volume": 7665715.0}, {"date": "2017-02-09", "close": 28.1435, "volume": 9068272.0}, {"date": "2017-02-10", "close": 29.8144, "volume": 11538640.0}, {"date": "2017-02-13", "close": 29.8446, "volume": 10159140.0}, {"date": "2017-02-14", "close": 29.7137, "volume": 11882240.0}, {"date": "2017-02-15", "close": 29.4017, "volume": 5073634.0}, {"date": "2017-02-16", "close": 29.6835, "volume": 5031892.0}, {"date": "2017-02-17", "close": 30.1063, "volume": 4651899.0}, {"date": "2017-02-21", "close": 30.4888, "volume": 3881606.0}, {"date": "2017-02-22", "close": 30.7505, "volume": 4516464.0}, {"date": "2017-02-23", "close": 29.764, "volume": 6949239.0}, {"date": "2017-02-24", "close": 29.5124, "volume": 4509927.0}, {"date": "2017-02-27", "close": 29.4319, "volume": 3067438.0}, {"date": "2017-02-28", "close": 28.9789, "volume": 4143236.0}, {"date": "2017-03-01", "close": 29.7338, "volume": 3618459.0}, {"date": "2017-03-02", "close": 28.7273, "volume": 2998622.0}, {"date": "2017-03-03", "close": 28.2743, "volume": 3644425.0}, {"date": "2017-03-06", "close": 27.8818, "volume": 3549690.0}, {"date": "2017-03-07", "close": 27.157, "volume": 6261200.0}, {"date": "2017-03-08", "close": 27.0262, "volume": 4091987.0}, {"date": "2017-03-09", "close": 26.6638, "volume": 4030546.0}, {"date": "2017-03-10", "close": 27.0061, "volume": 3964479.0}, {"date": "2017-03-13", "close": 26.9759, "volume": 3175177.0}, {"date": "2017-03-14", "close": 26.845, "volume": 1908608.0}, {"date": "2017-03-15", "close": 27.4389, "volume": 2272089.0}, {"date": "2017-03-16", "close": 27.4993, "volume": 2669645.0}, {"date": "2017-03-17", "close": 27.6804, "volume": 5973760.0}, {"date": "2017-03-20", "close": 28.0529, "volume": 3787113.0}, {"date": "2017-03-21", "close": 26.9255, "volume": 6407970.0}, {"date": "2017-03-22", "close": 26.6739, "volume": 3485413.0}, {"date": "2017-03-23", "close": 26.8551, "volume": 3997964.0}, {"date": "2017-03-24", "close": 26.8551, "volume": 2931207.0}, {"date": "2017-03-27", "close": 26.7343, "volume": 2822287.0}, {"date": "2017-03-28", "close": 27.2174, "volume": 2545978.0}, {"date": "2017-03-29", "close": 26.3719, "volume": 3225728.0}, {"date": "2017-03-30", "close": 26.7343, "volume": 2551726.0}, {"date": "2017-03-31", "close": 26.5128, "volume": 2513954.0}, {"date": "2017-04-03", "close": 26.3518, "volume": 2345401.0}, {"date": "2017-04-04", "close": 26.5531, "volume": 5288695.0}, {"date": "2017-04-05", "close": 26.0599, "volume": 3734244.0}, {"date": "2017-04-06", "close": 26.3317, "volume": 1586331.0}, {"date": "2017-04-07", "close": 26.5833, "volume": 1812508.0}, {"date": "2017-04-10", "close": 26.7041, "volume": 2615017.0}, {"date": "2017-04-11", "close": 26.7645, "volume": 3215353.0}, {"date": "2017-04-12", "close": 26.0196, "volume": 5436597.0}, {"date": "2017-04-13", "close": 26.0699, "volume": 4642004.0}, {"date": "2017-04-17", "close": 26.8651, "volume": 12632140.0}, {"date": "2017-04-18", "close": 25.9693, "volume": 9244752.0}, {"date": "2017-04-19", "close": 26.1404, "volume": 5107892.0}, {"date": "2017-04-20", "close": 26.2813, "volume": 2307609.0}, {"date": "2017-04-21", "close": 26.1706, "volume": 2977444.0}, {"date": "2017-04-24", "close": 26.2713, "volume": 4577197.0}, {"date": "2017-04-25", "close": 27.157, "volume": 4960184.0}, {"date": "2017-04-26", "close": 27.6804, "volume": 5700337.0}, {"date": "2017-04-27", "close": 27.3986, "volume": 3641516.0}, {"date": "2017-04-28", "close": 27.5093, "volume": 4362528.0}, {"date": "2017-05-01", "close": 27.4288, "volume": 3223308.0}, {"date": "2017-05-02", "close": 27.3282, "volume": 2738307.0}, {"date": "2017-05-03", "close": 26.9557, "volume": 2573595.0}, {"date": "2017-05-04", "close": 26.7947, "volume": 2945604.0}, {"date": "2017-05-05", "close": 27.4791, "volume": 2371240.0}, {"date": "2017-05-08", "close": 27.2577, "volume": 1863261.0}, {"date": "2017-05-09", "close": 27.4389, "volume": 2110121.0}, {"date": "2017-05-10", "close": 27.459, "volume": 1997011.0}, {"date": "2017-05-11", "close": 27.3885, "volume": 1891669.0}, {"date": "2017-05-12", "close": 27.8818, "volume": 2852162.0}, {"date": "2017-05-15", "close": 28.2844, "volume": 2969070.0}, {"date": "2017-05-16", "close": 27.5899, "volume": 2427367.0}, {"date": "2017-05-17", "close": 27.0161, "volume": 3379610.0}, {"date": "2017-05-18", "close": 27.0966, "volume": 1928933.0}, {"date": "2017-05-19", "close": 27.761, "volume": 2007712.0}, {"date": "2017-05-22", "close": 27.8113, "volume": 2692383.0}, {"date": "2017-05-23", "close": 28.0529, "volume": 1981973.0}, {"date": "2017-05-24", "close": 28.2643, "volume": 1976327.0}, {"date": "2017-05-25", "close": 27.3885, "volume": 2998017.0}, {"date": "2017-05-26", "close": 27.5999, "volume": 2191249.0}, {"date": "2017-05-30", "close": 27.3986, "volume": 4116113.0}, {"date": "2017-05-31", "close": 27.6502, "volume": 8101963.0}, {"date": "2017-06-01", "close": 28.1535, "volume": 5645624.0}, {"date": "2017-06-02", "close": 28.3448, "volume": 2423828.0}, {"date": "2017-06-05", "close": 27.6502, "volume": 2575491.0}, {"date": "2017-06-06", "close": 27.6502, "volume": 1825299.0}, {"date": "2017-06-07", "close": 27.0765, "volume": 2856228.0}, {"date": "2017-06-08", "close": 27.6301, "volume": 1613120.0}, {"date": "2017-06-09", "close": 27.5395, "volume": 1983110.0}, {"date": "2017-06-12", "close": 26.996, "volume": 2092134.0}, {"date": "2017-06-13", "close": 27.8415, "volume": 2243112.0}, {"date": "2017-06-14", "close": 27.0765, "volume": 2088521.0}, {"date": "2017-06-15", "close": 26.8752, "volume": 2881816.0}, {"date": "2017-06-16", "close": 26.6034, "volume": 3239502.0}, {"date": "2017-06-19", "close": 26.7846, "volume": 2432358.0}, {"date": "2017-06-20", "close": 26.5833, "volume": 1404910.0}, {"date": "2017-06-21", "close": 25.4861, "volume": 3174007.0}, {"date": "2017-06-22", "close": 25.466, "volume": 2829141.0}, {"date": "2017-06-23", "close": 25.7076, "volume": 5125867.0}, {"date": "2017-06-26", "close": 24.1675, "volume": 20210850.0}, {"date": "2017-06-27", "close": 21.9833, "volume": 21123550.0}, {"date": "2017-06-28", "close": 23.2516, "volume": 10858720.0}, {"date": "2017-06-29", "close": 22.9697, "volume": 6025893.0}, {"date": "2017-06-30", "close": 22.7986, "volume": 7657815.0}, {"date": "2017-07-03", "close": 22.9899, "volume": 3383312.0}, {"date": "2017-07-05", "close": 23.1409, "volume": 5642918.0}, {"date": "2017-07-06", "close": 23.0704, "volume": 4443792.0}, {"date": "2017-07-07", "close": 23.2818, "volume": 3080330.0}, {"date": "2017-07-10", "close": 23.9864, "volume": 5407644.0}, {"date": "2017-07-11", "close": 24.1776, "volume": 4332860.0}, {"date": "2017-07-12", "close": 24.3487, "volume": 2790015.0}, {"date": "2017-07-13", "close": 24.6104, "volume": 4457451.0}, {"date": "2017-07-14", "close": 24.55, "volume": 2624006.0}, {"date": "2017-07-17", "close": 25.1137, "volume": 4296891.0}, {"date": "2017-07-18", "close": 25.0433, "volume": 2805772.0}, {"date": "2017-07-19", "close": 25.2848, "volume": 2238810.0}, {"date": "2017-07-20", "close": 24.9124, "volume": 6004946.0}, {"date": "2017-07-21", "close": 25.3754, "volume": 3798064.0}, {"date": "2017-07-24", "close": 25.3352, "volume": 5687266.0}, {"date": "2017-07-25", "close": 26.0901, "volume": 4654275.0}, {"date": "2017-07-26", "close": 25.7579, "volume": 3005134.0}, {"date": "2017-07-27", "close": 25.2848, "volume": 3345960.0}, {"date": "2017-07-28", "close": 25.1137, "volume": 1881932.0}, {"date": "2017-07-31", "close": 24.9527, "volume": 2446867.0}, {"date": "2017-08-01", "close": 25.2647, "volume": 3242958.0}, {"date": "2017-08-02", "close": 25.0433, "volume": 5033411.0}, {"date": "2017-08-03", "close": 25.4962, "volume": 4895806.0}, {"date": "2017-08-04", "close": 25.2949, "volume": 2263093.0}, {"date": "2017-08-07", "close": 25.5063, "volume": 2877887.0}, {"date": "2017-08-08", "close": 25.154, "volume": 3576710.0}, {"date": "2017-08-09", "close": 24.8117, "volume": 2572110.0}, {"date": "2017-08-10", "close": 24.1776, "volume": 2754663.0}, {"date": "2017-08-11", "close": 24.1474, "volume": 2300947.0}, {"date": "2017-08-14", "close": 24.7212, "volume": 1861267.0}, {"date": "2017-08-15", "close": 24.9124, "volume": 3086657.0}, {"date": "2017-08-16", "close": 25.003, "volume": 3525104.0}, {"date": "2017-08-17", "close": 24.4393, "volume": 1628941.0}, {"date": "2017-08-18", "close": 24.4494, "volume": 2607082.0}, {"date": "2017-08-21", "close": 24.6406, "volume": 2683127.0}, {"date": "2017-08-22", "close": 25.8586, "volume": 3544259.0}, {"date": "2017-08-23", "close": 25.7378, "volume": 2017190.0}, {"date": "2017-08-24", "close": 25.6371, "volume": 2280448.0}, {"date": "2017-08-25", "close": 25.4157, "volume": 1841478.0}, {"date": "2017-08-28", "close": 25.3352, "volume": 1628917.0}, {"date": "2017-08-29", "close": 25.5163, "volume": 1683384.0}, {"date": "2017-08-30", "close": 25.5667, "volume": 1445884.0}, {"date": "2017-08-31", "close": 25.6371, "volume": 3209435.0}, {"date": "2017-09-01", "close": 25.6774, "volume": 2925061.0}, {"date": "2017-09-05", "close": 24.55, "volume": 5201073.0}, {"date": "2017-09-06", "close": 24.4997, "volume": 4525768.0}, {"date": "2017-09-07", "close": 24.4192, "volume": 2492215.0}, {"date": "2017-09-08", "close": 24.5802, "volume": 4176900.0}, {"date": "2017-09-11", "close": 25.1439, "volume": 3091828.0}, {"date": "2017-09-12", "close": 25.3251, "volume": 1941872.0}, {"date": "2017-09-13", "close": 25.4157, "volume": 2280993.0}, {"date": "2017-09-14", "close": 25.5264, "volume": 2366366.0}, {"date": "2017-09-15", "close": 25.5063, "volume": 10934360.0}, {"date": "2017-09-18", "close": 25.5063, "volume": 1899969.0}, {"date": "2017-09-19", "close": 26.1102, "volume": 4252740.0}, {"date": "2017-09-20", "close": 26.3719, "volume": 3045412.0}, {"date": "2017-09-21", "close": 26.9658, "volume": 3813766.0}, {"date": "2017-09-22", "close": 26.382, "volume": 3748121.0}, {"date": "2017-09-25", "close": 26.3015, "volume": 4532509.0}, {"date": "2017-09-26", "close": 26.4424, "volume": 3388438.0}, {"date": "2017-09-27", "close": 26.5531, "volume": 2927641.0}, {"date": "2017-09-28", "close": 26.1907, "volume": 1945949.0}, {"date": "2017-09-29", "close": 25.0433, "volume": 8416409.0}, {"date": "2017-10-02", "close": 26.0901, "volume": 5674456.0}, {"date": "2017-10-03", "close": 26.3015, "volume": 6069142.0}, {"date": "2017-10-04", "close": 26.9457, "volume": 3888120.0}, {"date": "2017-10-05", "close": 27.0262, "volume": 3655504.0}, {"date": "2017-10-06", "close": 27.2778, "volume": 2812074.0}, {"date": "2017-10-09", "close": 27.5697, "volume": 3748758.0}, {"date": "2017-10-10", "close": 27.5697, "volume": 2550088.0}, {"date": "2017-10-11", "close": 27.5295, "volume": 6907934.0}, {"date": "2017-10-12", "close": 27.7408, "volume": 3642564.0}, {"date": "2017-10-13", "close": 27.3382, "volume": 9035388.0}, {"date": "2017-10-16", "close": 27.3483, "volume": 3409240.0}, {"date": "2017-10-17", "close": 27.0161, "volume": 2191471.0}, {"date": "2017-10-18", "close": 27.0664, "volume": 2424606.0}, {"date": "2017-10-19", "close": 26.8551, "volume": 2878234.0}, {"date": "2017-10-20", "close": 27.3483, "volume": 4236930.0}, {"date": "2017-10-23", "close": 24.5098, "volume": 12675900.0}, {"date": "2017-10-24", "close": 24.4896, "volume": 7900668.0}, {"date": "2017-10-25", "close": 25.0131, "volume": 4187344.0}, {"date": "2017-10-26", "close": 24.7514, "volume": 5046748.0}, {"date": "2017-10-27", "close": 24.7715, "volume": 2927309.0}, {"date": "2017-10-30", "close": 24.9426, "volume": 2924105.0}, {"date": "2017-10-31", "close": 25.2848, "volume": 2997716.0}, {"date": "2017-11-01", "close": 25.2848, "volume": 4199184.0}, {"date": "2017-11-02", "close": 25.4056, "volume": 3331106.0}, {"date": "2017-11-03", "close": 25.5063, "volume": 2715017.0}, {"date": "2017-11-06", "close": 25.778, "volume": 4326558.0}, {"date": "2017-11-07", "close": 25.2446, "volume": 3788591.0}, {"date": "2017-11-08", "close": 24.9426, "volume": 4165985.0}, {"date": "2017-11-09", "close": 24.6104, "volume": 2977881.0}, {"date": "2017-11-10", "close": 24.3991, "volume": 2386115.0}, {"date": "2017-11-13", "close": 23.9461, "volume": 2832744.0}, {"date": "2017-11-14", "close": 23.3522, "volume": 4488922.0}, {"date": "2017-11-15", "close": 23.5133, "volume": 4249522.0}, {"date": "2017-11-16", "close": 23.8857, "volume": 2216293.0}, {"date": "2017-11-17", "close": 24.0065, "volume": 1911188.0}, {"date": "2017-11-20", "close": 24.0468, "volume": 2011419.0}, {"date": "2017-11-21", "close": 23.8958, "volume": 2755827.0}, {"date": "2017-11-22", "close": 23.9058, "volume": 1673691.0}, {"date": "2017-11-24", "close": 24.1474, "volume": 1945418.0}, {"date": "2017-11-27", "close": 23.7649, "volume": 4575294.0}, {"date": "2017-11-28", "close": 24.389, "volume": 3485596.0}, {"date": "2017-11-29", "close": 24.2279, "volume": 3236532.0}, {"date": "2017-11-30", "close": 24.7715, "volume": 3304774.0}, {"date": "2017-12-01", "close": 24.6608, "volume": 2637273.0}, {"date": "2017-12-04", "close": 24.8923, "volume": 4075098.0}, {"date": "2017-12-05", "close": 24.389, "volume": 2378662.0}, {"date": "2017-12-06", "close": 24.2883, "volume": 5072646.0}, {"date": "2017-12-07", "close": 24.7514, "volume": 2143296.0}, {"date": "2017-12-08", "close": 24.6306, "volume": 1591263.0}, {"date": "2017-12-11", "close": 24.5903, "volume": 2364493.0}, {"date": "2017-12-12", "close": 24.8117, "volume": 2120711.0}, {"date": "2017-12-13", "close": 25.3452, "volume": 3904744.0}, {"date": "2017-12-14", "close": 25.154, "volume": 3069203.0}, {"date": "2017-12-15", "close": 25.466, "volume": 6665258.0}, {"date": "2017-12-18", "close": 25.778, "volume": 2872815.0}, {"date": "2017-12-19", "close": 25.7982, "volume": 2578024.0}, {"date": "2017-12-20", "close": 26.3015, "volume": 3205388.0}, {"date": "2017-12-21", "close": 26.9759, "volume": 3259260.0}, {"date": "2017-12-22", "close": 27.0061, "volume": 2748156.0}, {"date": "2017-12-26", "close": 27.2476, "volume": 1987542.0}, {"date": "2017-12-27", "close": 27.5194, "volume": 1873540.0}, {"date": "2017-12-28", "close": 27.8012, "volume": 2424178.0}, {"date": "2017-12-29", "close": 27.4288, "volume": 2680185.0}, {"date": "2018-01-02", "close": 27.9422, "volume": 2996117.0}, {"date": "2018-01-03", "close": 28.1636, "volume": 5596957.0}, {"date": "2018-01-04", "close": 29.5124, "volume": 6598439.0}, {"date": "2018-01-05", "close": 29.8043, "volume": 3700496.0}, {"date": "2018-01-08", "close": 29.9553, "volume": 4185373.0}, {"date": "2018-01-09", "close": 30.0056, "volume": 2391958.0}, {"date": "2018-01-10", "close": 29.9855, "volume": 2073434.0}, {"date": "2018-01-11", "close": 30.5995, "volume": 3113265.0}, {"date": "2018-01-12", "close": 31.0424, "volume": 3440655.0}, {"date": "2018-01-16", "close": 30.6095, "volume": 4889010.0}, {"date": "2018-01-17", "close": 30.7404, "volume": 3223503.0}, {"date": "2018-01-18", "close": 30.5491, "volume": 3307378.0}, {"date": "2018-01-19", "close": 30.4183, "volume": 4533398.0}, {"date": "2018-01-22", "close": 30.6297, "volume": 3562823.0}, {"date": "2018-01-23", "close": 30.4988, "volume": 2262464.0}, {"date": "2018-01-24", "close": 30.68, "volume": 2536414.0}, {"date": "2018-01-25", "close": 30.6699, "volume": 1960460.0}, {"date": "2018-01-26", "close": 31.0424, "volume": 2286794.0}, {"date": "2018-01-29", "close": 30.4586, "volume": 2462584.0}, {"date": "2018-01-30", "close": 30.1163, "volume": 4430750.0}, {"date": "2018-01-31", "close": 30.2572, "volume": 3403246.0}, {"date": "2018-02-01", "close": 30.3076, "volume": 2808421.0}, {"date": "2018-02-02", "close": 29.301, "volume": 7620383.0}, {"date": "2018-02-05", "close": 26.694, "volume": 10881940.0}, {"date": "2018-02-06", "close": 25.4459, "volume": 9973676.0}, {"date": "2018-02-07", "close": 25.2647, "volume": 5546630.0}, {"date": "2018-02-08", "close": 24.6104, "volume": 7448977.0}, {"date": "2018-02-09", "close": 24.8218, "volume": 8213326.0}, {"date": "2018-02-12", "close": 25.003, "volume": 4938440.0}, {"date": "2018-02-13", "close": 24.9426, "volume": 5422607.0}, {"date": "2018-02-14", "close": 25.6472, "volume": 4540985.0}, {"date": "2018-02-15", "close": 25.3855, "volume": 4491693.0}, {"date": "2018-02-16", "close": 25.5264, "volume": 5482499.0}, {"date": "2018-02-20", "close": 25.0231, "volume": 3331675.0}, {"date": "2018-02-21", "close": 24.8218, "volume": 2659575.0}, {"date": "2018-02-22", "close": 24.701, "volume": 2522155.0}, {"date": "2018-02-23", "close": 25.2949, "volume": 3678899.0}, {"date": "2018-02-26", "close": 25.2949, "volume": 2522601.0}, {"date": "2018-02-27", "close": 24.9023, "volume": 2755258.0}, {"date": "2018-02-28", "close": 24.55, "volume": 5257301.0}, {"date": "2018-03-01", "close": 24.1776, "volume": 3461488.0}, {"date": "2018-03-02", "close": 24.0669, "volume": 2803108.0}, {"date": "2018-03-05", "close": 24.4896, "volume": 3767970.0}, {"date": "2018-03-06", "close": 24.7111, "volume": 3446281.0}, {"date": "2018-03-07", "close": 24.7815, "volume": 1969543.0}, {"date": "2018-03-08", "close": 24.9627, "volume": 2268405.0}, {"date": "2018-03-09", "close": 25.3553, "volume": 2334094.0}, {"date": "2018-03-12", "close": 25.0936, "volume": 3116944.0}, {"date": "2018-03-13", "close": 25.1137, "volume": 3156938.0}, {"date": "2018-03-14", "close": 24.2179, "volume": 5138067.0}, {"date": "2018-03-15", "close": 24.3991, "volume": 3838213.0}, {"date": "2018-03-16", "close": 24.7212, "volume": 5330581.0}, {"date": "2018-03-19", "close": 24.1877, "volume": 3505355.0}, {"date": "2018-03-20", "close": 24.2481, "volume": 4765684.0}, {"date": "2018-03-21", "close": 24.3185, "volume": 2086267.0}, {"date": "2018-03-22", "close": 22.8288, "volume": 4564819.0}, {"date": "2018-03-23", "close": 22.8993, "volume": 4239266.0}, {"date": "2018-03-26", "close": 23.5334, "volume": 3038289.0}, {"date": "2018-03-27", "close": 23.2012, "volume": 3528878.0}, {"date": "2018-03-28", "close": 22.849, "volume": 2236778.0}, {"date": "2018-03-29", "close": 23.1912, "volume": 2449165.0}, {"date": "2018-04-02", "close": 22.2249, "volume": 4395107.0}, {"date": "2018-04-03", "close": 22.4967, "volume": 5259292.0}, {"date": "2018-04-04", "close": 22.7785, "volume": 2689969.0}, {"date": "2018-04-05", "close": 23.2314, "volume": 3111650.0}, {"date": "2018-04-06", "close": 22.6879, "volume": 3199200.0}, {"date": "2018-04-09", "close": 22.9194, "volume": 3407621.0}, {"date": "2018-04-10", "close": 23.1811, "volume": 2497663.0}, {"date": "2018-04-11", "close": 23.1107, "volume": 1536445.0}, {"date": "2018-04-12", "close": 23.6341, "volume": 2120178.0}, {"date": "2018-04-13", "close": 23.3824, "volume": 2287713.0}, {"date": "2018-04-16", "close": 23.7146, "volume": 1650308.0}, {"date": "2018-04-17", "close": 23.9058, "volume": 1732293.0}, {"date": "2018-04-18", "close": 23.8354, "volume": 2726740.0}, {"date": "2018-04-19", "close": 23.6844, "volume": 3490332.0}, {"date": "2018-04-20", "close": 23.4126, "volume": 2741985.0}, {"date": "2018-04-23", "close": 22.1947, "volume": 6095223.0}, {"date": "2018-04-24", "close": 22.1242, "volume": 6176569.0}, {"date": "2018-04-25", "close": 22.2953, "volume": 3365572.0}, {"date": "2018-04-26", "close": 22.3859, "volume": 4816213.0}, {"date": "2018-04-27", "close": 22.5872, "volume": 4597670.0}, {"date": "2018-04-30", "close": 17.9269, "volume": 27034290.0}, {"date": "2018-05-01", "close": 17.796, "volume": 14792960.0}, {"date": "2018-05-02", "close": 17.484, "volume": 11512070.0}, {"date": "2018-05-03", "close": 17.0411, "volume": 8645753.0}, {"date": "2018-05-04", "close": 17.333, "volume": 5731710.0}, {"date": "2018-05-07", "close": 17.6752, "volume": 5407620.0}, {"date": "2018-05-08", "close": 17.9168, "volume": 5387270.0}, {"date": "2018-05-09", "close": 18.1382, "volume": 5437011.0}, {"date": "2018-05-10", "close": 18.259, "volume": 6563955.0}, {"date": "2018-05-11", "close": 18.3396, "volume": 5656492.0}, {"date": "2018-05-14", "close": 18.4402, "volume": 3005334.0}, {"date": "2018-05-15", "close": 18.098, "volume": 4901700.0}, {"date": "2018-05-16", "close": 18.1282, "volume": 3197800.0}, {"date": "2018-05-17", "close": 18.2691, "volume": 3024741.0}, {"date": "2018-05-18", "close": 18.1986, "volume": 2899311.0}, {"date": "2018-05-21", "close": 18.561, "volume": 3589412.0}, {"date": "2018-05-22", "close": 18.6919, "volume": 3395988.0}, {"date": "2018-05-23", "close": 18.7623, "volume": 4428083.0}, {"date": "2018-05-24", "close": 18.6013, "volume": 3469377.0}, {"date": "2018-05-25", "close": 18.5509, "volume": 2776765.0}, {"date": "2018-05-29", "close": 18.0477, "volume": 3486422.0}, {"date": "2018-05-30", "close": 18.2389, "volume": 3935751.0}, {"date": "2018-05-31", "close": 17.7658, "volume": 5038796.0}, {"date": "2018-06-01", "close": 17.8665, "volume": 4847955.0}, {"date": "2018-06-04", "close": 17.8564, "volume": 2824478.0}, {"date": "2018-06-05", "close": 17.8363, "volume": 4142417.0}, {"date": "2018-06-06", "close": 18.0477, "volume": 3275236.0}, {"date": "2018-06-07", "close": 18.0678, "volume": 2922064.0}, {"date": "2018-06-08", "close": 18.0577, "volume": 3176749.0}, {"date": "2018-06-11", "close": 18.2792, "volume": 4452125.0}, {"date": "2018-06-12", "close": 18.1181, "volume": 3406475.0}, {"date": "2018-06-13", "close": 18.0879, "volume": 4944187.0}, {"date": "2018-06-14", "close": 18.1181, "volume": 5060561.0}, {"date": "2018-06-15", "close": 17.645, "volume": 7585993.0}, {"date": "2018-06-18", "close": 17.7557, "volume": 2776326.0}, {"date": "2018-06-19", "close": 17.5142, "volume": 4786320.0}, {"date": "2018-06-20", "close": 17.4336, "volume": 2636826.0}, {"date": "2018-06-21", "close": 17.0713, "volume": 2927368.0}, {"date": "2018-06-22", "close": 17.1518, "volume": 2988427.0}, {"date": "2018-06-25", "close": 16.9807, "volume": 3909046.0}, {"date": "2018-06-26", "close": 17.1417, "volume": 2488507.0}, {"date": "2018-06-27", "close": 17.0713, "volume": 3101290.0}, {"date": "2018-06-28", "close": 17.1015, "volume": 2640781.0}, {"date": "2018-06-29", "close": 17.1216, "volume": 2541981.0}, {"date": "2018-07-02", "close": 16.9706, "volume": 3133827.0}, {"date": "2018-07-03", "close": 17.0109, "volume": 1279949.0}, {"date": "2018-07-05", "close": 17.182, "volume": 2326022.0}, {"date": "2018-07-06", "close": 17.3431, "volume": 2041581.0}, {"date": "2018-07-09", "close": 17.9067, "volume": 4394721.0}, {"date": "2018-07-10", "close": 17.8564, "volume": 2607670.0}, {"date": "2018-07-11", "close": 17.2021, "volume": 2235048.0}, {"date": "2018-07-12", "close": 17.4135, "volume": 2781085.0}, {"date": "2018-07-13", "close": 17.494, "volume": 1890596.0}, {"date": "2018-07-16", "close": 19.326, "volume": 15979770.0}, {"date": "2018-07-17", "close": 19.3662, "volume": 6899796.0}, {"date": "2018-07-18", "close": 19.8091, "volume": 6410075.0}, {"date": "2018-07-19", "close": 19.2958, "volume": 5453261.0}, {"date": "2018-07-20", "close": 19.1549, "volume": 2636767.0}, {"date": "2018-07-23", "close": 19.1146, "volume": 2214239.0}, {"date": "2018-07-24", "close": 19.5575, "volume": 3077892.0}, {"date": "2018-07-25", "close": 19.3864, "volume": 2425949.0}, {"date": "2018-07-26", "close": 21.5203, "volume": 7079892.0}, {"date": "2018-07-27", "close": 21.5606, "volume": 4347901.0}, {"date": "2018-07-30", "close": 20.9969, "volume": 5301934.0}, {"date": "2018-07-31", "close": 21.8323, "volume": 4012186.0}, {"date": "2018-08-01", "close": 21.5505, "volume": 6939738.0}, {"date": "2018-08-02", "close": 21.2083, "volume": 3698205.0}, {"date": "2018-08-03", "close": 21.3693, "volume": 1915291.0}, {"date": "2018-08-06", "close": 21.319, "volume": 1779047.0}, {"date": "2018-08-07", "close": 21.0875, "volume": 2450869.0}, {"date": "2018-08-08", "close": 21.0472, "volume": 2299938.0}, {"date": "2018-08-09", "close": 20.9063, "volume": 2019107.0}, {"date": "2018-08-10", "close": 20.9465, "volume": 2099750.0}, {"date": "2018-08-13", "close": 20.5439, "volume": 2330969.0}, {"date": "2018-08-14", "close": 20.8258, "volume": 1818619.0}, {"date": "2018-08-15", "close": 20.4735, "volume": 3146257.0}, {"date": "2018-08-16", "close": 20.8358, "volume": 1663350.0}, {"date": "2018-08-17", "close": 21.017, "volume": 1562756.0}, {"date": "2018-08-20", "close": 21.3391, "volume": 1962170.0}, {"date": "2018-08-21", "close": 21.7015, "volume": 2260714.0}, {"date": "2018-08-22", "close": 21.5706, "volume": 2232128.0}, {"date": "2018-08-23", "close": 21.3693, "volume": 2117281.0}, {"date": "2018-08-24", "close": 22.3759, "volume": 7375003.0}, {"date": "2018-08-27", "close": 22.2048, "volume": 3980246.0}, {"date": "2018-08-28", "close": 22.0437, "volume": 2150042.0}, {"date": "2018-08-29", "close": 22.3155, "volume": 2735187.0}, {"date": "2018-08-30", "close": 22.2148, "volume": 3491862.0}, {"date": "2018-08-31", "close": 22.5269, "volume": 2657296.0}, {"date": "2018-09-04", "close": 22.2349, "volume": 2530322.0}, {"date": "2018-09-05", "close": 22.3054, "volume": 1770902.0}, {"date": "2018-09-06", "close": 22.0638, "volume": 1772855.0}, {"date": "2018-09-07", "close": 22.0638, "volume": 1811802.0}, {"date": "2018-09-10", "close": 22.1343, "volume": 2223511.0}, {"date": "2018-09-11", "close": 22.3658, "volume": 2424005.0}, {"date": "2018-09-12", "close": 22.8389, "volume": 2092494.0}, {"date": "2018-09-13", "close": 22.6476, "volume": 3814329.0}, {"date": "2018-09-14", "close": 22.8389, "volume": 2503123.0}, {"date": "2018-09-17", "close": 22.8691, "volume": 3814262.0}, {"date": "2018-09-18", "close": 23.1409, "volume": 2530975.0}, {"date": "2018-09-19", "close": 22.9697, "volume": 2325657.0}, {"date": "2018-09-20", "close": 22.7483, "volume": 2482667.0}, {"date": "2018-09-21", "close": 23.0301, "volume": 6137213.0}, {"date": "2018-09-24", "close": 21.7619, "volume": 4325012.0}, {"date": "2018-09-25", "close": 22.2249, "volume": 3428813.0}, {"date": "2018-09-26", "close": 21.6813, "volume": 2635049.0}, {"date": "2018-09-27", "close": 22.0638, "volume": 2170816.0}, {"date": "2018-09-28", "close": 22.1544, "volume": 2339923.0}, {"date": "2018-10-01", "close": 22.2853, "volume": 3185182.0}, {"date": "2018-10-02", "close": 22.3356, "volume": 1582841.0}, {"date": "2018-10-03", "close": 22.4262, "volume": 1533673.0}, {"date": "2018-10-04", "close": 22.3557, "volume": 1641371.0}, {"date": "2018-10-05", "close": 21.9833, "volume": 4012948.0}, {"date": "2018-10-08", "close": 23.5535, "volume": 6889546.0}, {"date": "2018-10-09", "close": 22.9899, "volume": 4624085.0}, {"date": "2018-10-10", "close": 21.8927, "volume": 3879394.0}, {"date": "2018-10-11", "close": 21.3089, "volume": 4417346.0}, {"date": "2018-10-12", "close": 21.7518, "volume": 3659878.0}, {"date": "2018-10-15", "close": 21.6209, "volume": 3493459.0}, {"date": "2018-10-16", "close": 22.3356, "volume": 3442153.0}, {"date": "2018-10-17", "close": 22.6678, "volume": 3538217.0}, {"date": "2018-10-18", "close": 22.1746, "volume": 3290411.0}, {"date": "2018-10-19", "close": 22.0236, "volume": 4092856.0}, {"date": "2018-10-22", "close": 21.5907, "volume": 4509879.0}, {"date": "2018-10-23", "close": 20.7855, "volume": 6520953.0}, {"date": "2018-10-24", "close": 20.0004, "volume": 3808277.0}, {"date": "2018-10-25", "close": 20.0809, "volume": 3066186.0}, {"date": "2018-10-26", "close": 19.9702, "volume": 2636397.0}, {"date": "2018-10-29", "close": 19.3461, "volume": 4148735.0}, {"date": "2018-10-30", "close": 19.8293, "volume": 5563955.0}, {"date": "2018-10-31", "close": 20.4634, "volume": 8726790.0}, {"date": "2018-11-01", "close": 21.4096, "volume": 7375309.0}, {"date": "2018-11-02", "close": 21.2988, "volume": 4131072.0}, {"date": "2018-11-05", "close": 20.8962, "volume": 6611565.0}, {"date": "2018-11-06", "close": 21.0573, "volume": 7787969.0}, {"date": "2018-11-07", "close": 21.2787, "volume": 5602870.0}, {"date": "2018-11-08", "close": 21.1881, "volume": 9116675.0}, {"date": "2018-11-09", "close": 20.9063, "volume": 3391889.0}, {"date": "2018-11-12", "close": 20.2118, "volume": 4038530.0}, {"date": "2018-11-13", "close": 20.242, "volume": 5075702.0}, {"date": "2018-11-14", "close": 20.4735, "volume": 5339251.0}, {"date": "2018-11-15", "close": 20.7956, "volume": 3780814.0}, {"date": "2018-11-16", "close": 20.2822, "volume": 5310882.0}, {"date": "2018-11-19", "close": 20.4735, "volume": 8067245.0}, {"date": "2018-11-20", "close": 19.9702, "volume": 4504862.0}, {"date": "2018-11-21", "close": 20.6244, "volume": 4983833.0}, {"date": "2018-11-23", "close": 20.6345, "volume": 1396007.0}, {"date": "2018-11-26", "close": 20.5943, "volume": 2679654.0}, {"date": "2018-11-27", "close": 20.5137, "volume": 4917013.0}, {"date": "2018-11-28", "close": 20.9566, "volume": 3230888.0}, {"date": "2018-11-29", "close": 21.48, "volume": 8138219.0}, {"date": "2018-11-30", "close": 21.6209, "volume": 4514506.0}, {"date": "2018-12-03", "close": 21.6612, "volume": 6172627.0}, {"date": "2018-12-04", "close": 20.9868, "volume": 4230634.0}, {"date": "2018-12-06", "close": 20.6647, "volume": 5164994.0}, {"date": "2018-12-07", "close": 20.4231, "volume": 4056436.0}, {"date": "2018-12-10", "close": 20.0205, "volume": 5563866.0}, {"date": "2018-12-11", "close": 20.2722, "volume": 3733818.0}, {"date": "2018-12-12", "close": 20.3929, "volume": 4296314.0}, {"date": "2018-12-13", "close": 20.0708, "volume": 2903423.0}, {"date": "2018-12-14", "close": 19.8695, "volume": 6388898.0}, {"date": "2018-12-17", "close": 19.2757, "volume": 5942793.0}, {"date": "2018-12-18", "close": 18.8227, "volume": 4570312.0}, {"date": "2018-12-19", "close": 18.0376, "volume": 5328583.0}, {"date": "2018-12-20", "close": 17.6752, "volume": 5992790.0}, {"date": "2018-12-21", "close": 17.0914, "volume": 10673490.0}, {"date": "2018-12-24", "close": 16.2459, "volume": 2468228.0}, {"date": "2018-12-26", "close": 16.9505, "volume": 4608032.0}, {"date": "2018-12-27", "close": 17.1417, "volume": 3833369.0}, {"date": "2018-12-28", "close": 16.87, "volume": 2868970.0}, {"date": "2018-12-31", "close": 16.9706, "volume": 5099273.0}, {"date": "2019-01-02", "close": 18.6818, "volume": 11156030.0}, {"date": "2019-01-03", "close": 18.5509, "volume": 5949348.0}, {"date": "2019-01-04", "close": 19.0844, "volume": 5805463.0}, {"date": "2019-01-07", "close": 19.5374, "volume": 4642148.0}, {"date": "2019-01-08", "close": 19.5978, "volume": 3946281.0}, {"date": "2019-01-09", "close": 19.6481, "volume": 3162137.0}, {"date": "2019-01-10", "close": 19.7387, "volume": 3834518.0}, {"date": "2019-01-11", "close": 19.8091, "volume": 2639910.0}, {"date": "2019-01-14", "close": 19.4971, "volume": 3588565.0}, {"date": "2019-01-15", "close": 20.2017, "volume": 12567290.0}, {"date": "2019-01-16", "close": 20.2319, "volume": 5290102.0}, {"date": "2019-01-17", "close": 20.3124, "volume": 5363095.0}, {"date": "2019-01-18", "close": 20.4735, "volume": 6282580.0}, {"date": "2019-01-22", "close": 17.2021, "volume": 42121930.0}, {"date": "2019-01-23", "close": 18.1684, "volume": 12826850.0}, {"date": "2019-01-24", "close": 18.5207, "volume": 7342449.0}, {"date": "2019-01-25", "close": 18.6617, "volume": 7882503.0}, {"date": "2019-01-28", "close": 18.3798, "volume": 3779222.0}, {"date": "2019-01-29", "close": 18.5107, "volume": 5557772.0}, {"date": "2019-01-30", "close": 18.8328, "volume": 4591094.0}, {"date": "2019-01-31", "close": 18.9435, "volume": 3723182.0}, {"date": "2019-02-01", "close": 18.6214, "volume": 5306435.0}, {"date": "2019-02-04", "close": 18.8529, "volume": 4688186.0}, {"date": "2019-02-05", "close": 18.9334, "volume": 3252352.0}, {"date": "2019-02-06", "close": 18.4402, "volume": 10540980.0}, {"date": "2019-02-07", "close": 17.796, "volume": 6915149.0}, {"date": "2019-02-08", "close": 17.2122, "volume": 9769128.0}, {"date": "2019-02-11", "close": 17.6048, "volume": 8884049.0}, {"date": "2019-02-12", "close": 18.0376, "volume": 5973150.0}, {"date": "2019-02-13", "close": 18.0074, "volume": 4690989.0}, {"date": "2019-02-14", "close": 17.6048, "volume": 3976461.0}, {"date": "2019-02-15", "close": 17.6652, "volume": 4910507.0}, {"date": "2019-02-19", "close": 18.1785, "volume": 6580651.0}, {"date": "2019-02-20", "close": 18.5107, "volume": 4890051.0}, {"date": "2019-02-21", "close": 18.3597, "volume": 4399328.0}, {"date": "2019-02-22", "close": 18.3999, "volume": 4071066.0}, {"date": "2019-02-25", "close": 18.5308, "volume": 4930857.0}, {"date": "2019-02-26", "close": 18.5409, "volume": 5376976.0}, {"date": "2019-02-27", "close": 18.7522, "volume": 4039408.0}, {"date": "2019-02-28", "close": 18.6113, "volume": 3300671.0}, {"date": "2019-03-01", "close": 18.8227, "volume": 4746313.0}, {"date": "2019-03-04", "close": 18.6113, "volume": 3939741.0}, {"date": "2019-03-05", "close": 18.7321, "volume": 4770742.0}, {"date": "2019-03-06", "close": 18.7321, "volume": 4824699.0}, {"date": "2019-03-07", "close": 18.4402, "volume": 4454731.0}, {"date": "2019-03-08", "close": 18.6113, "volume": 4618053.0}, {"date": "2019-03-11", "close": 18.9334, "volume": 4923946.0}, {"date": "2019-03-12", "close": 18.9938, "volume": 5101398.0}, {"date": "2019-03-13", "close": 19.0743, "volume": 4011720.0}, {"date": "2019-03-14", "close": 19.0743, "volume": 3734617.0}, {"date": "2019-03-15", "close": 19.1146, "volume": 6252128.0}, {"date": "2019-03-18", "close": 19.3562, "volume": 4246022.0}, {"date": "2019-03-19", "close": 19.2455, "volume": 4318099.0}, {"date": "2019-03-20", "close": 19.2052, "volume": 3572644.0}, {"date": "2019-03-21", "close": 19.326, "volume": 3912395.0}, {"date": "2019-03-22", "close": 18.8428, "volume": 4253809.0}, {"date": "2019-03-25", "close": 18.722, "volume": 3632392.0}, {"date": "2019-03-26", "close": 18.9234, "volume": 3411276.0}, {"date": "2019-03-27", "close": 19.0441, "volume": 3166701.0}, {"date": "2019-03-28", "close": 19.2555, "volume": 2923842.0}, {"date": "2019-03-29", "close": 19.2354, "volume": 4664831.0}, {"date": "2019-04-01", "close": 19.789, "volume": 6639663.0}, {"date": "2019-04-02", "close": 19.8796, "volume": 3478162.0}, {"date": "2019-04-03", "close": 19.7085, "volume": 4383298.0}, {"date": "2019-04-04", "close": 20.0004, "volume": 3713985.0}, {"date": "2019-04-05", "close": 20.242, "volume": 8900031.0}, {"date": "2019-04-08", "close": 20.3929, "volume": 4298978.0}, {"date": "2019-04-09", "close": 20.1312, "volume": 4119594.0}, {"date": "2019-04-10", "close": 20.2118, "volume": 4003938.0}, {"date": "2019-04-11", "close": 20.5037, "volume": 4173700.0}, {"date": "2019-04-12", "close": 20.8459, "volume": 3599445.0}, {"date": "2019-04-15", "close": 20.6848, "volume": 3987924.0}, {"date": "2019-04-16", "close": 20.8157, "volume": 3479019.0}, {"date": "2019-04-17", "close": 20.0507, "volume": 10357850.0}, {"date": "2019-04-18", "close": 20.1715, "volume": 4445546.0}, {"date": "2019-04-22", "close": 20.4131, "volume": 3355096.0}, {"date": "2019-04-23", "close": 20.8157, "volume": 4009133.0}, {"date": "2019-04-24", "close": 21.2385, "volume": 5380562.0}, {"date": "2019-04-25", "close": 20.7754, "volume": 3709396.0}, {"date": "2019-04-26", "close": 20.8157, "volume": 2943999.0}, {"date": "2019-04-29", "close": 20.8358, "volume": 2847061.0}, {"date": "2019-04-30", "close": 21.6209, "volume": 7125554.0}, {"date": "2019-05-01", "close": 21.6008, "volume": 7356667.0}, {"date": "2019-05-02", "close": 22.0538, "volume": 5842680.0}, {"date": "2019-05-03", "close": 22.557, "volume": 4554752.0}, {"date": "2019-05-06", "close": 22.5369, "volume": 3259426.0}, {"date": "2019-05-07", "close": 22.4363, "volume": 3446136.0}, {"date": "2019-05-08", "close": 22.5369, "volume": 2985130.0}, {"date": "2019-05-09", "close": 22.2349, "volume": 3459723.0}, {"date": "2019-05-10", "close": 22.6275, "volume": 3757090.0}, {"date": "2019-05-13", "close": 21.6511, "volume": 3826045.0}, {"date": "2019-05-14", "close": 22.0034, "volume": 2798988.0}, {"date": "2019-05-15", "close": 22.1544, "volume": 3617624.0}, {"date": "2019-05-16", "close": 22.2651, "volume": 3313312.0}, {"date": "2019-05-17", "close": 22.1041, "volume": 4402044.0}, {"date": "2019-05-20", "close": 22.1544, "volume": 3670067.0}, {"date": "2019-05-21", "close": 22.5269, "volume": 3556660.0}, {"date": "2019-05-22", "close": 22.5168, "volume": 3269252.0}, {"date": "2019-05-23", "close": 22.3557, "volume": 2751162.0}, {"date": "2019-05-24", "close": 22.396, "volume": 3207257.0}, {"date": "2019-05-28", "close": 22.2853, "volume": 3185396.0}, {"date": "2019-05-29", "close": 22.1746, "volume": 3269024.0}, {"date": "2019-05-30", "close": 22.1444, "volume": 1953450.0}, {"date": "2019-05-31", "close": 22.0437, "volume": 3339864.0}, {"date": "2019-06-03", "close": 22.2651, "volume": 4911493.0}, {"date": "2019-06-04", "close": 22.698, "volume": 3671722.0}, {"date": "2019-06-05", "close": 23.1308, "volume": 3030224.0}, {"date": "2019-06-06", "close": 23.4328, "volume": 3888546.0}, {"date": "2019-06-07", "close": 23.6945, "volume": 3830598.0}, {"date": "2019-06-10", "close": 23.4428, "volume": 3316665.0}, {"date": "2019-06-11", "close": 23.161, "volume": 3638034.0}, {"date": "2019-06-12", "close": 22.8087, "volume": 3782093.0}, {"date": "2019-06-13", "close": 23.3422, "volume": 2556232.0}, {"date": "2019-06-14", "close": 23.1308, "volume": 3169788.0}, {"date": "2019-06-17", "close": 23.0301, "volume": 2029737.0}, {"date": "2019-06-18", "close": 23.6844, "volume": 2675183.0}, {"date": "2019-06-19", "close": 23.8454, "volume": 3527467.0}, {"date": "2019-06-20", "close": 24.3085, "volume": 5488605.0}, {"date": "2019-06-21", "close": 24.4896, "volume": 7645422.0}, {"date": "2019-06-24", "close": 24.4594, "volume": 3207103.0}, {"date": "2019-06-25", "close": 24.55, "volume": 3881103.0}, {"date": "2019-06-26", "close": 25.0533, "volume": 2900776.0}, {"date": "2019-06-27", "close": 25.5566, "volume": 4000385.0}, {"date": "2019-06-28", "close": 25.9894, "volume": 5363014.0}, {"date": "2019-07-01", "close": 26.2511, "volume": 5274302.0}, {"date": "2019-07-02", "close": 26.3216, "volume": 2853143.0}, {"date": "2019-07-03", "close": 26.0398, "volume": 2229313.0}, {"date": "2019-07-05", "close": 26.2713, "volume": 3280988.0}, {"date": "2019-07-08", "close": 25.9894, "volume": 3372944.0}, {"date": "2019-07-09", "close": 26.0096, "volume": 2401051.0}, {"date": "2019-07-10", "close": 25.9592, "volume": 1575581.0}, {"date": "2019-07-11", "close": 25.8888, "volume": 1174497.0}, {"date": "2019-07-12", "close": 26.1706, "volume": 1610734.0}, {"date": "2019-07-15", "close": 25.9894, "volume": 2101794.0}, {"date": "2019-07-16", "close": 25.9492, "volume": 2244329.0}, {"date": "2019-07-17", "close": 25.466, "volume": 1961842.0}, {"date": "2019-07-18", "close": 25.305, "volume": 1985559.0}, {"date": "2019-07-19", "close": 25.3452, "volume": 1901938.0}, {"date": "2019-07-22", "close": 25.2949, "volume": 1891107.0}, {"date": "2019-07-23", "close": 25.3251, "volume": 2326029.0}, {"date": "2019-07-24", "close": 25.8183, "volume": 3149256.0}, {"date": "2019-07-25", "close": 25.778, "volume": 2102118.0}, {"date": "2019-07-26", "close": 25.9089, "volume": 1701403.0}, {"date": "2019-07-29", "close": 25.315, "volume": 2593104.0}, {"date": "2019-07-30", "close": 25.305, "volume": 2194000.0}, {"date": "2019-07-31", "close": 25.2043, "volume": 2113009.0}, {"date": "2019-08-01", "close": 24.5198, "volume": 3762893.0}, {"date": "2019-08-02", "close": 23.9159, "volume": 4908426.0}, {"date": "2019-08-05", "close": 23.7146, "volume": 4022522.0}, {"date": "2019-08-06", "close": 24.7312, "volume": 3317766.0}, {"date": "2019-08-07", "close": 25.3754, "volume": 4466702.0}, {"date": "2019-08-08", "close": 25.5969, "volume": 4101417.0}, {"date": "2019-08-09", "close": 25.3855, "volume": 2164875.0}, {"date": "2019-08-12", "close": 25.3654, "volume": 1878909.0}, {"date": "2019-08-13", "close": 25.5566, "volume": 2775992.0}, {"date": "2019-08-14", "close": 24.9325, "volume": 3082511.0}, {"date": "2019-08-15", "close": 24.7312, "volume": 2888433.0}, {"date": "2019-08-16", "close": 25.003, "volume": 1852704.0}, {"date": "2019-08-19", "close": 25.1942, "volume": 2796566.0}, {"date": "2019-08-20", "close": 25.3956, "volume": 1710746.0}, {"date": "2019-08-21", "close": 25.3654, "volume": 1449320.0}, {"date": "2019-08-22", "close": 25.2647, "volume": 1596307.0}, {"date": "2019-08-23", "close": 24.4695, "volume": 7831643.0}, {"date": "2019-08-26", "close": 25.2144, "volume": 7312218.0}, {"date": "2019-08-27", "close": 25.3452, "volume": 9193244.0}, {"date": "2019-08-28", "close": 25.5969, "volume": 6776603.0}, {"date": "2019-08-29", "close": 25.9794, "volume": 2766866.0}, {"date": "2019-08-30", "close": 26.0096, "volume": 3033893.0}, {"date": "2019-09-03", "close": 26.1505, "volume": 2989783.0}, {"date": "2019-09-04", "close": 26.1505, "volume": 2503485.0}, {"date": "2019-09-05", "close": 26.1807, "volume": 3456922.0}, {"date": "2019-09-06", "close": 26.1605, "volume": 2928332.0}, {"date": "2019-09-09", "close": 26.4726, "volume": 3060280.0}, {"date": "2019-09-10", "close": 26.8853, "volume": 2405273.0}, {"date": "2019-09-11", "close": 27.0664, "volume": 3026158.0}, {"date": "2019-09-12", "close": 27.1973, "volume": 2240793.0}, {"date": "2019-09-13", "close": 27.2678, "volume": 2474226.0}, {"date": "2019-09-16", "close": 27.3785, "volume": 2064781.0}, {"date": "2019-09-17", "close": 27.4187, "volume": 2868693.0}, {"date": "2019-09-18", "close": 27.4892, "volume": 3143697.0}, {"date": "2019-09-19", "close": 27.3181, "volume": 2840526.0}, {"date": "2019-09-20", "close": 26.8953, "volume": 5955645.0}, {"date": "2019-09-23", "close": 26.9457, "volume": 4612731.0}, {"date": "2019-09-24", "close": 26.7041, "volume": 3536756.0}, {"date": "2019-09-25", "close": 26.6638, "volume": 4061637.0}, {"date": "2019-09-26", "close": 26.4726, "volume": 2245317.0}, {"date": "2019-09-27", "close": 26.2813, "volume": 2497520.0}, {"date": "2019-09-30", "close": 26.1706, "volume": 4983115.0}, {"date": "2019-10-01", "close": 25.4257, "volume": 5273282.0}, {"date": "2019-10-02", "close": 24.3588, "volume": 4226174.0}, {"date": "2019-10-03", "close": 24.4091, "volume": 3375973.0}, {"date": "2019-10-04", "close": 24.6507, "volume": 2255768.0}, {"date": "2019-10-07", "close": 24.9124, "volume": 2975169.0}, {"date": "2019-10-08", "close": 25.0332, "volume": 3732156.0}, {"date": "2019-10-09", "close": 25.7579, "volume": 1790829.0}, {"date": "2019-10-10", "close": 26.1907, "volume": 1749577.0}, {"date": "2019-10-11", "close": 26.6236, "volume": 2504347.0}, {"date": "2019-10-14", "close": 27.0161, "volume": 2209871.0}, {"date": "2019-10-15", "close": 28.0428, "volume": 3255778.0}, {"date": "2019-10-16", "close": 27.6905, "volume": 2876763.0}, {"date": "2019-10-17", "close": 27.8818, "volume": 2323376.0}, {"date": "2019-10-18", "close": 27.1872, "volume": 3034859.0}, {"date": "2019-10-21", "close": 27.2174, "volume": 2447335.0}, {"date": "2019-10-22", "close": 27.2577, "volume": 1988044.0}, {"date": "2019-10-23", "close": 27.4187, "volume": 2528019.0}, {"date": "2019-10-24", "close": 27.61, "volume": 2328755.0}, {"date": "2019-10-25", "close": 27.8214, "volume": 1776504.0}, {"date": "2019-10-28", "close": 27.8415, "volume": 3024046.0}, {"date": "2019-10-29", "close": 27.8717, "volume": 1908879.0}, {"date": "2019-10-30", "close": 27.7106, "volume": 1890034.0}, {"date": "2019-10-31", "close": 27.6502, "volume": 2031719.0}, {"date": "2019-11-01", "close": 28.7273, "volume": 3984946.0}, {"date": "2019-11-04", "close": 28.9688, "volume": 4361388.0}, {"date": "2019-11-05", "close": 29.7036, "volume": 6325349.0}, {"date": "2019-11-06", "close": 29.6332, "volume": 3686785.0}, {"date": "2019-11-07", "close": 29.0997, "volume": 3023910.0}, {"date": "2019-11-08", "close": 29.1601, "volume": 2089058.0}, {"date": "2019-11-11", "close": 29.7036, "volume": 3508285.0}, {"date": "2019-11-12", "close": 29.6936, "volume": 3050083.0}, {"date": "2019-11-13", "close": 29.6936, "volume": 1689652.0}, {"date": "2019-11-14", "close": 30.4183, "volume": 3895570.0}, {"date": "2019-11-15", "close": 31.0625, "volume": 5250037.0}, {"date": "2019-11-18", "close": 31.2638, "volume": 4841087.0}, {"date": "2019-11-19", "close": 31.2135, "volume": 3608312.0}, {"date": "2019-11-20", "close": 31.0323, "volume": 3859535.0}, {"date": "2019-11-21", "close": 30.8109, "volume": 2200770.0}, {"date": "2019-11-22", "close": 30.7505, "volume": 2799039.0}, {"date": "2019-11-25", "close": 31.1632, "volume": 2276132.0}, {"date": "2019-11-26", "close": 31.4953, "volume": 3875571.0}, {"date": "2019-11-27", "close": 31.4651, "volume": 1787263.0}, {"date": "2019-11-29", "close": 31.1632, "volume": 2335092.0}, {"date": "2019-12-02", "close": 30.7605, "volume": 2159919.0}, {"date": "2019-12-03", "close": 30.9014, "volume": 3129757.0}, {"date": "2019-12-04", "close": 30.519, "volume": 2593748.0}, {"date": "2019-12-05", "close": 30.68, "volume": 1722147.0}, {"date": "2019-12-06", "close": 31.2235, "volume": 2245407.0}, {"date": "2019-12-09", "close": 30.992, "volume": 1685467.0}, {"date": "2019-12-10", "close": 31.2135, "volume": 2595526.0}, {"date": "2019-12-11", "close": 31.4349, "volume": 1629306.0}, {"date": "2019-12-12", "close": 31.8275, "volume": 2924665.0}, {"date": "2019-12-13", "close": 31.8577, "volume": 2157888.0}, {"date": "2019-12-16", "close": 32.0087, "volume": 3954132.0}, {"date": "2019-12-17", "close": 31.6866, "volume": 2684345.0}, {"date": "2019-12-18", "close": 30.9719, "volume": 4315701.0}, {"date": "2019-12-19", "close": 31.2034, "volume": 4818531.0}, {"date": "2019-12-20", "close": 31.596, "volume": 6458960.0}, {"date": "2019-12-23", "close": 31.7369, "volume": 3428155.0}, {"date": "2019-12-24", "close": 31.5154, "volume": 559539.0}, {"date": "2019-12-26", "close": 31.4047, "volume": 4328736.0}, {"date": "2019-12-27", "close": 31.3443, "volume": 3957385.0}, {"date": "2019-12-30", "close": 31.0726, "volume": 1461958.0}, {"date": "2019-12-31", "close": 30.9719, "volume": 1491678.0}, {"date": "2020-01-02", "close": 31.747, "volume": 2868249.0}, {"date": "2020-01-03", "close": 31.6966, "volume": 1985898.0}, {"date": "2020-01-06", "close": 31.4148, "volume": 2412729.0}, {"date": "2020-01-07", "close": 31.6161, "volume": 1939802.0}, {"date": "2020-01-08", "close": 30.9216, "volume": 2767279.0}, {"date": "2020-01-09", "close": 29.9653, "volume": 4467561.0}, {"date": "2020-01-10", "close": 29.0393, "volume": 3985605.0}, {"date": "2020-01-13", "close": 29.6432, "volume": 3031860.0}, {"date": "2020-01-14", "close": 29.7741, "volume": 3707849.0}, {"date": "2020-01-15", "close": 29.3815, "volume": 2462158.0}, {"date": "2020-01-16", "close": 30.1969, "volume": 4699689.0}, {"date": "2020-01-17", "close": 29.5124, "volume": 4337784.0}, {"date": "2020-01-21", "close": 29.5929, "volume": 8565398.0}, {"date": "2020-01-22", "close": 29.0292, "volume": 7358446.0}, {"date": "2020-01-23", "close": 29.7238, "volume": 3978596.0}, {"date": "2020-01-24", "close": 29.301, "volume": 5304469.0}, {"date": "2020-01-27", "close": 30.8712, "volume": 10022390.0}, {"date": "2020-01-28", "close": 31.6765, "volume": 5426206.0}, {"date": "2020-01-29", "close": 31.3544, "volume": 3738963.0}, {"date": "2020-01-30", "close": 30.6498, "volume": 5943646.0}, {"date": "2020-01-31", "close": 30.1465, "volume": 2877322.0}, {"date": "2020-02-03", "close": 30.2572, "volume": 2574701.0}, {"date": "2020-02-04", "close": 30.68, "volume": 2448717.0}, {"date": "2020-02-05", "close": 31.26, "volume": 2677273.0}, {"date": "2020-02-06", "close": 31.4, "volume": 2597318.0}, {"date": "2020-02-07", "close": 31.3, "volume": 1834699.0}, {"date": "2020-02-10", "close": 31.65, "volume": 4259571.0}, {"date": "2020-02-11", "close": 32.02, "volume": 2585143.0}, {"date": "2020-02-12", "close": 32.81, "volume": 3625637.0}, {"date": "2020-02-13", "close": 32.95, "volume": 3670945.0}, {"date": "2020-02-14", "close": 33.36, "volume": 3672172.0}, {"date": "2020-02-18", "close": 33.18, "volume": 2240838.0}, {"date": "2020-02-19", "close": 34.07, "volume": 4112024.0}, {"date": "2020-02-20", "close": 33.7, "volume": 3790560.0}, {"date": "2020-02-21", "close": 33.47, "volume": 3321575.0}, {"date": "2020-02-24", "close": 33.07, "volume": 4707522.0}, {"date": "2020-02-25", "close": 31.71, "volume": 10229860.0}, {"date": "2020-02-26", "close": 31.85, "volume": 7286447.0}, {"date": "2020-02-27", "close": 30.38, "volume": 9344114.0}, {"date": "2020-02-28", "close": 29.35, "volume": 12371080.0}, {"date": "2020-03-02", "close": 29.95, "volume": 7372021.0}, {"date": "2020-03-03", "close": 28.79, "volume": 6377220.0}, {"date": "2020-03-04", "close": 29.16, "volume": 4120431.0}, {"date": "2020-03-05", "close": 26.75, "volume": 4958343.0}, {"date": "2020-03-06", "close": 25.95, "volume": 4585795.0}, {"date": "2020-03-09", "close": 23.04, "volume": 4177701.0}, {"date": "2020-03-10", "close": 24.3, "volume": 4480709.0}, {"date": "2020-03-11", "close": 22.11, "volume": 4052866.0}, {"date": "2020-03-12", "close": 19.88, "volume": 8563000.0}, {"date": "2020-03-13", "close": 20.52, "volume": 6150880.0}, {"date": "2020-03-16", "close": 17.44, "volume": 5965682.0}, {"date": "2020-03-17", "close": 17.65, "volume": 5281548.0}, {"date": "2020-03-18", "close": 15.68, "volume": 4352141.0}, {"date": "2020-03-19", "close": 15.85, "volume": 5766604.0}, {"date": "2020-03-20", "close": 13.25, "volume": 8236727.0}, {"date": "2020-03-23", "close": 11.99, "volume": 6890151.0}, {"date": "2020-03-24", "close": 15.15, "volume": 7414366.0}, {"date": "2020-03-25", "close": 16.17, "volume": 8254927.0}, {"date": "2020-03-26", "close": 17.72, "volume": 11033780.0}, {"date": "2020-03-27", "close": 16.68, "volume": 6398040.0}, {"date": "2020-03-30", "close": 16.4, "volume": 4319809.0}, {"date": "2020-03-31", "close": 16.06, "volume": 5076177.0}, {"date": "2020-04-01", "close": 13.2, "volume": 2631313.0}, {"date": "2020-04-02", "close": 12.5, "volume": 4431897.0}, {"date": "2020-04-03", "close": 12.54, "volume": 4053109.0}, {"date": "2020-04-06", "close": 12.69, "volume": 6035440.0}, {"date": "2020-04-07", "close": 12.11, "volume": 5686164.0}, {"date": "2020-04-08", "close": 13.08, "volume": 6590917.0}, {"date": "2020-04-09", "close": 13.25, "volume": 3293444.0}, {"date": "2020-04-13", "close": 12.6, "volume": 4059701.0}, {"date": "2020-04-14", "close": 12.2, "volume": 4925965.0}, {"date": "2020-04-15", "close": 11.37, "volume": 7532142.0}, {"date": "2020-04-16", "close": 10.74, "volume": 8193067.0}, {"date": "2020-04-17", "close": 11.65, "volume": 10288390.0}, {"date": "2020-04-20", "close": 11.64, "volume": 6322565.0}, {"date": "2020-04-21", "close": 10.59, "volume": 3304857.0}, {"date": "2020-04-22", "close": 10.83, "volume": 2777759.0}, {"date": "2020-04-23", "close": 11.0, "volume": 4680954.0}, {"date": "2020-04-24", "close": 10.81, "volume": 6716778.0}, {"date": "2020-04-27", "close": 11.41, "volume": 2776834.0}, {"date": "2020-04-28", "close": 11.99, "volume": 2876926.0}, {"date": "2020-04-29", "close": 13.89, "volume": 4141766.0}, {"date": "2020-04-30", "close": 13.07, "volume": 3240784.0}, {"date": "2020-05-01", "close": 12.54, "volume": 2455780.0}, {"date": "2020-05-04", "close": 11.95, "volume": 3015728.0}, {"date": "2020-05-05", "close": 12.21, "volume": 3118947.0}, {"date": "2020-05-06", "close": 11.49, "volume": 2303941.0}, {"date": "2020-05-07", "close": 11.87, "volume": 3471942.0}, {"date": "2020-05-08", "close": 12.62, "volume": 2154769.0}, {"date": "2020-05-11", "close": 11.76, "volume": 1769469.0}, {"date": "2020-05-12", "close": 11.12, "volume": 2564227.0}, {"date": "2020-05-13", "close": 10.65, "volume": 2261584.0}, {"date": "2020-05-14", "close": 11.25, "volume": 3399298.0}, {"date": "2020-05-15", "close": 10.77, "volume": 2882246.0}, {"date": "2020-05-18", "close": 12.34, "volume": 3464964.0}, {"date": "2020-05-19", "close": 12.05, "volume": 1630775.0}, {"date": "2020-05-20", "close": 12.75, "volume": 2594552.0}, {"date": "2020-05-21", "close": 12.43, "volume": 2369551.0}, {"date": "2020-05-22", "close": 12.37, "volume": 2002110.0}, {"date": "2020-05-26", "close": 13.06, "volume": 2550533.0}, {"date": "2020-05-27", "close": 14.02, "volume": 6213407.0}, {"date": "2020-05-28", "close": 13.28, "volume": 2954972.0}, {"date": "2020-05-29", "close": 13.08, "volume": 6797456.0}, {"date": "2020-06-01", "close": 13.41, "volume": 2302152.0}, {"date": "2020-06-02", "close": 13.99, "volume": 2832459.0}, {"date": "2020-06-03", "close": 15.17, "volume": 2698823.0}, {"date": "2020-06-04", "close": 15.53, "volume": 4154279.0}, {"date": "2020-06-05", "close": 17.16, "volume": 4226781.0}, {"date": "2020-06-08", "close": 17.73, "volume": 5244268.0}, {"date": "2020-06-09", "close": 16.22, "volume": 3309478.0}, {"date": "2020-06-10", "close": 14.97, "volume": 4739396.0}, {"date": "2020-06-11", "close": 12.98, "volume": 3176054.0}, {"date": "2020-06-12", "close": 14.0, "volume": 4051273.0}, {"date": "2020-06-15", "close": 14.52, "volume": 2997561.0}, {"date": "2020-06-16", "close": 15.23, "volume": 4129732.0}, {"date": "2020-06-17", "close": 14.8, "volume": 5765665.0}, {"date": "2020-06-18", "close": 14.58, "volume": 4538180.0}, {"date": "2020-06-19", "close": 13.94, "volume": 9255854.0}, {"date": "2020-06-22", "close": 14.65, "volume": 3850641.0}, {"date": "2020-06-23", "close": 15.04, "volume": 4986393.0}, {"date": "2020-06-24", "close": 14.62, "volume": 6634205.0}, {"date": "2020-06-25", "close": 15.2, "volume": 4384634.0}, {"date": "2020-06-26", "close": 15.42, "volume": 9079313.0}, {"date": "2020-06-29", "close": 16.22, "volume": 4908712.0}, {"date": "2020-06-30", "close": 15.85, "volume": 5495362.0}, {"date": "2020-07-01", "close": 15.28, "volume": 4367833.0}, {"date": "2020-07-02", "close": 15.31, "volume": 4617234.0}, {"date": "2020-07-06", "close": 15.74, "volume": 2362115.0}, {"date": "2020-07-07", "close": 15.14, "volume": 3194568.0}, {"date": "2020-07-08", "close": 15.33, "volume": 3232775.0}, {"date": "2020-07-09", "close": 14.77, "volume": 2791804.0}, {"date": "2020-07-10", "close": 15.33, "volume": 1489224.0}, {"date": "2020-07-13", "close": 15.23, "volume": 2583244.0}, {"date": "2020-07-14", "close": 15.69, "volume": 2020736.0}, {"date": "2020-07-15", "close": 16.7, "volume": 3045275.0}, {"date": "2020-07-16", "close": 16.2, "volume": 2671183.0}, {"date": "2020-07-17", "close": 16.45, "volume": 3018690.0}, {"date": "2020-07-20", "close": 15.68, "volume": 2826767.0}, {"date": "2020-07-21", "close": 16.1, "volume": 2661631.0}, {"date": "2020-07-22", "close": 16.14, "volume": 2026126.0}, {"date": "2020-07-23", "close": 15.75, "volume": 2544890.0}, {"date": "2020-07-24", "close": 15.55, "volume": 1841937.0}, {"date": "2020-07-27", "close": 15.24, "volume": 3077811.0}, {"date": "2020-07-28", "close": 15.32, "volume": 2404002.0}, {"date": "2020-07-29", "close": 15.27, "volume": 2688701.0}, {"date": "2020-07-30", "close": 15.13, "volume": 3385163.0}, {"date": "2020-07-31", "close": 14.78, "volume": 3004628.0}, {"date": "2020-08-03", "close": 15.13, "volume": 3047048.0}, {"date": "2020-08-04", "close": 15.02, "volume": 2164453.0}, {"date": "2020-08-05", "close": 16.08, "volume": 2677797.0}, {"date": "2020-08-06", "close": 17.28, "volume": 3926739.0}, {"date": "2020-08-07", "close": 16.96, "volume": 2394831.0}, {"date": "2020-08-10", "close": 17.91, "volume": 2932884.0}, {"date": "2020-08-11", "close": 18.28, "volume": 4807762.0}, {"date": "2020-08-12", "close": 18.09, "volume": 3092955.0}, {"date": "2020-08-13", "close": 17.48, "volume": 1713496.0}, {"date": "2020-08-14", "close": 17.55, "volume": 1326467.0}, {"date": "2020-08-17", "close": 17.35, "volume": 1849779.0}, {"date": "2020-08-18", "close": 16.93, "volume": 2481163.0}, {"date": "2020-08-19", "close": 17.12, "volume": 1422197.0}, {"date": "2020-08-20", "close": 16.94, "volume": 1389834.0}, {"date": "2020-08-21", "close": 16.91, "volume": 1260261.0}, {"date": "2020-08-24", "close": 17.44, "volume": 2349353.0}, {"date": "2020-08-25", "close": 17.44, "volume": 2234587.0}, {"date": "2020-08-26", "close": 17.19, "volume": 2428423.0}, {"date": "2020-08-27", "close": 17.43, "volume": 1973836.0}, {"date": "2020-08-28", "close": 18.01, "volume": 1456946.0}, {"date": "2020-08-31", "close": 17.52, "volume": 2653280.0}, {"date": "2020-09-01", "close": 17.54, "volume": 1640203.0}, {"date": "2020-09-02", "close": 18.34, "volume": 2105531.0}, {"date": "2020-09-03", "close": 17.73, "volume": 2316554.0}, {"date": "2020-09-04", "close": 17.7, "volume": 2447045.0}, {"date": "2020-09-08", "close": 17.3, "volume": 2390851.0}, {"date": "2020-09-09", "close": 17.12, "volume": 2978718.0}, {"date": "2020-09-10", "close": 16.98, "volume": 5113600.0}, {"date": "2020-09-11", "close": 17.8, "volume": 4054173.0}, {"date": "2020-09-14", "close": 18.39, "volume": 3723950.0}, {"date": "2020-09-15", "close": 18.21, "volume": 2473593.0}, {"date": "2020-09-16", "close": 18.78, "volume": 3705418.0}, {"date": "2020-09-17", "close": 18.49, "volume": 6219583.0}, {"date": "2020-09-18", "close": 17.7, "volume": 7148316.0}, {"date": "2020-09-21", "close": 16.88, "volume": 3738353.0}, {"date": "2020-09-22", "close": 17.08, "volume": 2753505.0}, {"date": "2020-09-23", "close": 16.44, "volume": 2669781.0}, {"date": "2020-09-24", "close": 16.47, "volume": 2349709.0}, {"date": "2020-09-25", "close": 16.67, "volume": 1935826.0}, {"date": "2020-09-28", "close": 17.19, "volume": 1820907.0}, {"date": "2020-09-29", "close": 17.3, "volume": 1819435.0}, {"date": "2020-09-30", "close": 16.72, "volume": 2483795.0}, {"date": "2020-10-01", "close": 17.23, "volume": 2578036.0}, {"date": "2020-10-02", "close": 17.88, "volume": 1925312.0}, {"date": "2020-10-05", "close": 18.18, "volume": 2331488.0}, {"date": "2020-10-06", "close": 17.53, "volume": 2488142.0}, {"date": "2020-10-07", "close": 18.11, "volume": 1953076.0}, {"date": "2020-10-08", "close": 18.73, "volume": 1480805.0}, {"date": "2020-10-09", "close": 18.3, "volume": 1822590.0}, {"date": "2020-10-12", "close": 18.19, "volume": 1999068.0}, {"date": "2020-10-13", "close": 17.85, "volume": 1887651.0}, {"date": "2020-10-14", "close": 18.26, "volume": 1328491.0}, {"date": "2020-10-15", "close": 18.5, "volume": 1692932.0}, {"date": "2020-10-16", "close": 18.59, "volume": 2241495.0}, {"date": "2020-10-19", "close": 18.61, "volume": 2065401.0}, {"date": "2020-10-20", "close": 18.22, "volume": 2509725.0}, {"date": "2020-10-21", "close": 18.14, "volume": 1314823.0}, {"date": "2020-10-22", "close": 18.85, "volume": 2287986.0}, {"date": "2020-10-23", "close": 18.95, "volume": 1610834.0}, {"date": "2020-10-26", "close": 18.28, "volume": 1954530.0}, {"date": "2020-10-27", "close": 17.53, "volume": 1920267.0}, {"date": "2020-10-28", "close": 16.68, "volume": 2485703.0}, {"date": "2020-10-29", "close": 17.21, "volume": 2072426.0}, {"date": "2020-10-30", "close": 17.25, "volume": 2732740.0}, {"date": "2020-11-02", "close": 17.85, "volume": 2237725.0}, {"date": "2020-11-03", "close": 18.63, "volume": 2975472.0}, {"date": "2020-11-04", "close": 18.17, "volume": 1879431.0}, {"date": "2020-11-05", "close": 18.84, "volume": 4703158.0}, {"date": "2020-11-06", "close": 18.85, "volume": 2833354.0}, {"date": "2020-11-09", "close": 22.43, "volume": 9779357.0}, {"date": "2020-11-10", "close": 23.0, "volume": 7638722.0}, {"date": "2020-11-11", "close": 22.28, "volume": 4887844.0}, {"date": "2020-11-12", "close": 21.44, "volume": 4710061.0}, {"date": "2020-11-13", "close": 22.36, "volume": 3384121.0}, {"date": "2020-11-16", "close": 23.18, "volume": 6376122.0}, {"date": "2020-11-17", "close": 23.5, "volume": 4094922.0}, {"date": "2020-11-18", "close": 23.19, "volume": 4464403.0}, {"date": "2020-11-19", "close": 23.57, "volume": 4361126.0}, {"date": "2020-11-20", "close": 23.95, "volume": 4930736.0}, {"date": "2020-11-23", "close": 24.32, "volume": 4434933.0}, {"date": "2020-11-24", "close": 25.24, "volume": 4047464.0}, {"date": "2020-11-25", "close": 24.55, "volume": 4581023.0}, {"date": "2020-11-27", "close": 24.6, "volume": 1795045.0}, {"date": "2020-11-30", "close": 23.46, "volume": 6963079.0}, {"date": "2020-12-01", "close": 23.77, "volume": 6321946.0}, {"date": "2020-12-02", "close": 24.26, "volume": 3345864.0}, {"date": "2020-12-03", "close": 25.05, "volume": 6150287.0}, {"date": "2020-12-04", "close": 25.37, "volume": 5239344.0}, {"date": "2020-12-07", "close": 25.58, "volume": 2834078.0}, {"date": "2020-12-08", "close": 25.45, "volume": 2381522.0}, {"date": "2020-12-09", "close": 25.45, "volume": 2473708.0}, {"date": "2020-12-10", "close": 26.13, "volume": 3436925.0}, {"date": "2020-12-11", "close": 26.43, "volume": 3822393.0}, {"date": "2020-12-14", "close": 26.81, "volume": 3583477.0}, {"date": "2020-12-15", "close": 26.94, "volume": 2454924.0}, {"date": "2020-12-16", "close": 26.83, "volume": 3198115.0}, {"date": "2020-12-17", "close": 26.96, "volume": 4039037.0}, {"date": "2020-12-18", "close": 27.27, "volume": 7408083.0}, {"date": "2020-12-21", "close": 26.46, "volume": 3672168.0}, {"date": "2020-12-22", "close": 26.46, "volume": 1872036.0}, {"date": "2020-12-23", "close": 27.77, "volume": 3266719.0}, {"date": "2020-12-24", "close": 27.38, "volume": 878587.0}, {"date": "2020-12-28", "close": 27.73, "volume": 1590803.0}, {"date": "2020-12-29", "close": 27.97, "volume": 2718320.0}, {"date": "2020-12-30", "close": 28.36, "volume": 2684235.0}, {"date": "2020-12-31", "close": 28.54, "volume": 2289139.0}, {"date": "2021-01-04", "close": 26.87, "volume": 3203144.0}, {"date": "2021-01-05", "close": 27.91, "volume": 3659106.0}, {"date": "2021-01-06", "close": 28.03, "volume": 3137035.0}, {"date": "2021-01-07", "close": 27.74, "volume": 2321657.0}, {"date": "2021-01-08", "close": 27.91, "volume": 2027119.0}, {"date": "2021-01-11", "close": 28.21, "volume": 3090409.0}, {"date": "2021-01-12", "close": 28.87, "volume": 2367926.0}, {"date": "2021-01-13", "close": 28.13, "volume": 1666745.0}, {"date": "2021-01-14", "close": 28.59, "volume": 6029937.0}, {"date": "2021-01-15", "close": 27.95, "volume": 2118049.0}, {"date": "2021-01-19", "close": 27.75, "volume": 2658906.0}, {"date": "2021-01-20", "close": 27.4, "volume": 4955386.0}, {"date": "2021-01-21", "close": 26.92, "volume": 7578792.0}, {"date": "2021-01-22", "close": 26.76, "volume": 2339817.0}, {"date": "2021-01-25", "close": 25.83, "volume": 7595953.0}, {"date": "2021-01-26", "close": 25.0, "volume": 7258725.0}, {"date": "2021-01-27", "close": 23.6, "volume": 8143986.0}, {"date": "2021-01-28", "close": 24.76, "volume": 4724612.0}, {"date": "2021-01-29", "close": 24.58, "volume": 5861221.0}, {"date": "2021-02-01", "close": 25.05, "volume": 2450808.0}, {"date": "2021-02-02", "close": 26.11, "volume": 4358056.0}, {"date": "2021-02-03", "close": 26.86, "volume": 4079496.0}, {"date": "2021-02-04", "close": 27.34, "volume": 5251077.0}, {"date": "2021-02-05", "close": 27.13, "volume": 2430349.0}, {"date": "2021-02-08", "close": 27.74, "volume": 1917327.0}, {"date": "2021-02-09", "close": 27.76, "volume": 2922261.0}, {"date": "2021-02-10", "close": 28.33, "volume": 2981106.0}, {"date": "2021-02-11", "close": 28.75, "volume": 3034198.0}, {"date": "2021-02-12", "close": 28.28, "volume": 1850408.0}, {"date": "2021-02-16", "close": 28.38, "volume": 2773644.0}, {"date": "2021-02-17", "close": 28.64, "volume": 1590554.0}, {"date": "2021-02-18", "close": 27.81, "volume": 1994531.0}, {"date": "2021-02-19", "close": 28.68, "volume": 1925725.0}, {"date": "2021-02-22", "close": 28.65, "volume": 2592405.0}, {"date": "2021-02-23", "close": 29.08, "volume": 1765267.0}, {"date": "2021-02-24", "close": 30.14, "volume": 3631288.0}, {"date": "2021-02-25", "close": 28.35, "volume": 2886752.0}, {"date": "2021-02-26", "close": 28.11, "volume": 3186210.0}, {"date": "2021-03-01", "close": 28.95, "volume": 2866325.0}, {"date": "2021-03-02", "close": 28.98, "volume": 2272834.0}, {"date": "2021-03-03", "close": 30.3, "volume": 4466090.0}, {"date": "2021-03-04", "close": 29.55, "volume": 6978942.0}, {"date": "2021-03-05", "close": 30.37, "volume": 3592180.0}, {"date": "2021-03-08", "close": 29.81, "volume": 3669116.0}, {"date": "2021-03-09", "close": 29.76, "volume": 5612414.0}, {"date": "2021-03-10", "close": 31.45, "volume": 4037580.0}, {"date": "2021-03-11", "close": 31.63, "volume": 5601975.0}, {"date": "2021-03-12", "close": 31.55, "volume": 3352301.0}, {"date": "2021-03-15", "close": 31.82, "volume": 2038371.0}, {"date": "2021-03-16", "close": 31.14, "volume": 3649122.0}, {"date": "2021-03-17", "close": 32.16, "volume": 3269093.0}, {"date": "2021-03-18", "close": 31.76, "volume": 4661523.0}, {"date": "2021-03-19", "close": 31.82, "volume": 3535876.0}, {"date": "2021-03-22", "close": 31.55, "volume": 3971172.0}, {"date": "2021-03-23", "close": 30.37, "volume": 3850199.0}, {"date": "2021-03-24", "close": 30.35, "volume": 2697446.0}, {"date": "2021-03-25", "close": 31.35, "volume": 2649037.0}, {"date": "2021-03-26", "close": 31.99, "volume": 2890907.0}, {"date": "2021-03-29", "close": 31.52, "volume": 2420193.0}, {"date": "2021-03-30", "close": 31.76, "volume": 4104657.0}, {"date": "2021-03-31", "close": 32.13, "volume": 3185652.0}, {"date": "2021-04-01", "close": 31.82, "volume": 3010994.0}, {"date": "2021-04-05", "close": 32.07, "volume": 3309253.0}, {"date": "2021-04-06", "close": 31.4, "volume": 4111526.0}, {"date": "2021-04-07", "close": 31.8, "volume": 2676386.0}, {"date": "2021-04-08", "close": 31.81, "volume": 1818323.0}, {"date": "2021-04-09", "close": 32.23, "volume": 1537376.0}, {"date": "2021-04-12", "close": 32.32, "volume": 2355520.0}, {"date": "2021-04-13", "close": 32.14, "volume": 1902383.0}, {"date": "2021-04-14", "close": 32.55, "volume": 4282568.0}, {"date": "2021-04-15", "close": 32.35, "volume": 2142222.0}, {"date": "2021-04-16", "close": 32.7, "volume": 1784199.0}, {"date": "2021-04-19", "close": 32.57, "volume": 1827041.0}, {"date": "2021-04-20", "close": 31.0, "volume": 3703140.0}, {"date": "2021-04-21", "close": 31.93, "volume": 1542809.0}, {"date": "2021-04-22", "close": 31.42, "volume": 3119242.0}, {"date": "2021-04-23", "close": 31.96, "volume": 2649375.0}, {"date": "2021-04-26", "close": 32.22, "volume": 3867336.0}, {"date": "2021-04-27", "close": 32.03, "volume": 1615300.0}, {"date": "2021-04-28", "close": 32.12, "volume": 4477136.0}, {"date": "2021-04-29", "close": 32.14, "volume": 1814132.0}, {"date": "2021-04-30", "close": 31.96, "volume": 1853053.0}, {"date": "2021-05-03", "close": 32.03, "volume": 2262130.0}, {"date": "2021-05-04", "close": 32.19, "volume": 2487243.0}, {"date": "2021-05-05", "close": 32.35, "volume": 2770588.0}, {"date": "2021-05-06", "close": 32.21, "volume": 4166926.0}, {"date": "2021-05-07", "close": 33.57, "volume": 4697232.0}, {"date": "2021-05-10", "close": 32.58, "volume": 2593276.0}, {"date": "2021-05-11", "close": 32.4, "volume": 3896089.0}, {"date": "2021-05-12", "close": 31.88, "volume": 4508710.0}, {"date": "2021-05-13", "close": 32.35, "volume": 3087235.0}, {"date": "2021-05-14", "close": 33.25, "volume": 5161178.0}, {"date": "2021-05-17", "close": 33.71, "volume": 4119007.0}, {"date": "2021-05-18", "close": 33.72, "volume": 6696323.0}, {"date": "2021-05-19", "close": 33.59, "volume": 4490389.0}, {"date": "2021-05-20", "close": 33.79, "volume": 3144859.0}, {"date": "2021-05-21", "close": 33.76, "volume": 4480651.0}, {"date": "2021-05-24", "close": 34.04, "volume": 4785109.0}, {"date": "2021-05-25", "close": 33.77, "volume": 3306638.0}, {"date": "2021-05-26", "close": 34.02, "volume": 2900905.0}, {"date": "2021-05-27", "close": 35.48, "volume": 7790650.0}, {"date": "2021-05-28", "close": 35.48, "volume": 2585835.0}, {"date": "2021-06-01", "close": 35.61, "volume": 3491292.0}, {"date": "2021-06-02", "close": 35.41, "volume": 2761746.0}, {"date": "2021-06-03", "close": 34.83, "volume": 3109957.0}, {"date": "2021-06-04", "close": 35.2, "volume": 2516178.0}, {"date": "2021-06-07", "close": 35.3, "volume": 2046358.0}, {"date": "2021-06-08", "close": 35.73, "volume": 3703301.0}, {"date": "2021-06-09", "close": 35.03, "volume": 2050993.0}, {"date": "2021-06-10", "close": 35.01, "volume": 4648457.0}, {"date": "2021-06-11", "close": 35.37, "volume": 2025838.0}, {"date": "2021-06-14", "close": 34.96, "volume": 1652291.0}, {"date": "2021-06-15", "close": 35.01, "volume": 2011019.0}, {"date": "2021-06-16", "close": 34.93, "volume": 2758735.0}, {"date": "2021-06-17", "close": 34.02, "volume": 3171464.0}, {"date": "2021-06-18", "close": 33.19, "volume": 4716933.0}, {"date": "2021-06-21", "close": 34.07, "volume": 3652708.0}, {"date": "2021-06-22", "close": 33.81, "volume": 3652235.0}, {"date": "2021-06-23", "close": 33.81, "volume": 1876511.0}, {"date": "2021-06-24", "close": 34.58, "volume": 1976236.0}, {"date": "2021-06-25", "close": 34.84, "volume": 5229696.0}, {"date": "2021-06-28", "close": 33.88, "volume": 2248955.0}, {"date": "2021-06-29", "close": 33.67, "volume": 3339222.0}, {"date": "2021-06-30", "close": 34.47, "volume": 2644523.0}, {"date": "2021-07-01", "close": 34.62, "volume": 2130593.0}, {"date": "2021-07-02", "close": 34.44, "volume": 1691464.0}, {"date": "2021-07-06", "close": 33.51, "volume": 3327076.0}, {"date": "2021-07-07", "close": 33.24, "volume": 3078025.0}, {"date": "2021-07-08", "close": 32.94, "volume": 2817138.0}, {"date": "2021-07-09", "close": 33.95, "volume": 1802795.0}, {"date": "2021-07-12", "close": 33.87, "volume": 2552321.0}, {"date": "2021-07-13", "close": 32.89, "volume": 2295071.0}, {"date": "2021-07-14", "close": 32.8, "volume": 1940116.0}, {"date": "2021-07-15", "close": 32.41, "volume": 4087847.0}, {"date": "2021-07-16", "close": 31.66, "volume": 6108416.0}, {"date": "2021-07-19", "close": 30.49, "volume": 4668463.0}, {"date": "2021-07-20", "close": 31.89, "volume": 3306642.0}, {"date": "2021-07-21", "close": 32.87, "volume": 1903334.0}, {"date": "2021-07-22", "close": 32.33, "volume": 3796224.0}, {"date": "2021-07-23", "close": 32.38, "volume": 2189875.0}, {"date": "2021-07-26", "close": 32.51, "volume": 2340789.0}, {"date": "2021-07-27", "close": 32.73, "volume": 2399325.0}, {"date": "2021-07-28", "close": 32.81, "volume": 3406082.0}, {"date": "2021-07-29", "close": 33.1, "volume": 1839046.0}, {"date": "2021-07-30", "close": 32.82, "volume": 1729509.0}, {"date": "2021-08-02", "close": 32.73, "volume": 1853609.0}, {"date": "2021-08-03", "close": 33.0, "volume": 2423697.0}, {"date": "2021-08-04", "close": 30.7, "volume": 5556549.0}, {"date": "2021-08-05", "close": 31.65, "volume": 5523086.0}, {"date": "2021-08-06", "close": 31.74, "volume": 4706137.0}, {"date": "2021-08-09", "close": 31.56, "volume": 2840157.0}, {"date": "2021-08-10", "close": 32.3, "volume": 2001706.0}, {"date": "2021-08-11", "close": 33.01, "volume": 2046034.0}, {"date": "2021-08-12", "close": 32.68, "volume": 1303646.0}, {"date": "2021-08-13", "close": 32.12, "volume": 994314.0}, {"date": "2021-08-16", "close": 31.98, "volume": 1764495.0}, {"date": "2021-08-17", "close": 31.48, "volume": 1715117.0}, {"date": "2021-08-18", "close": 32.23, "volume": 3637143.0}, {"date": "2021-08-19", "close": 31.75, "volume": 3758754.0}, {"date": "2021-08-20", "close": 31.81, "volume": 1687529.0}, {"date": "2021-08-23", "close": 32.2, "volume": 1808775.0}, {"date": "2021-08-24", "close": 32.52, "volume": 1685743.0}, {"date": "2021-08-25", "close": 32.94, "volume": 1805687.0}, {"date": "2021-08-26", "close": 32.21, "volume": 1222972.0}, {"date": "2021-08-27", "close": 32.79, "volume": 2083719.0}, {"date": "2021-08-30", "close": 31.78, "volume": 1522115.0}, {"date": "2021-08-31", "close": 31.75, "volume": 3453984.0}, {"date": "2021-09-01", "close": 31.9, "volume": 2006344.0}, {"date": "2021-09-02", "close": 31.89, "volume": 1338497.0}, {"date": "2021-09-03", "close": 31.37, "volume": 1411568.0}, {"date": "2021-09-07", "close": 31.26, "volume": 1634115.0}, {"date": "2021-09-08", "close": 31.09, "volume": 1288459.0}, {"date": "2021-09-09", "close": 31.67, "volume": 1535616.0}, {"date": "2021-09-10", "close": 31.22, "volume": 1509572.0}, {"date": "2021-09-13", "close": 32.25, "volume": 2404645.0}, {"date": "2021-09-14", "close": 31.59, "volume": 1693285.0}, {"date": "2021-09-15", "close": 32.01, "volume": 1396652.0}, {"date": "2021-09-16", "close": 31.44, "volume": 1318087.0}, {"date": "2021-09-17", "close": 30.99, "volume": 4280345.0}, {"date": "2021-09-20", "close": 30.94, "volume": 2585474.0}, {"date": "2021-09-21", "close": 30.6, "volume": 2635382.0}, {"date": "2021-09-22", "close": 31.11, "volume": 3354754.0}, {"date": "2021-09-23", "close": 31.71, "volume": 3017288.0}, {"date": "2021-09-24", "close": 31.53, "volume": 3183431.0}, {"date": "2021-09-27", "close": 33.0, "volume": 4630805.0}, {"date": "2021-09-28", "close": 32.41, "volume": 3728183.0}, {"date": "2021-09-29", "close": 31.91, "volume": 2547503.0}, {"date": "2021-09-30", "close": 31.2, "volume": 2626144.0}, {"date": "2021-10-01", "close": 32.43, "volume": 5084491.0}, {"date": "2021-10-04", "close": 31.88, "volume": 4333055.0}, {"date": "2021-10-05", "close": 32.11, "volume": 1990061.0}, {"date": "2021-10-06", "close": 31.96, "volume": 2058925.0}, {"date": "2021-10-07", "close": 32.14, "volume": 1578826.0}, {"date": "2021-10-08", "close": 31.64, "volume": 1120796.0}, {"date": "2021-10-11", "close": 31.42, "volume": 2315488.0}, {"date": "2021-10-12", "close": 31.41, "volume": 1114967.0}, {"date": "2021-10-13", "close": 31.35, "volume": 1602757.0}, {"date": "2021-10-14", "close": 30.89, "volume": 3263173.0}, {"date": "2021-10-15", "close": 31.33, "volume": 2913024.0}, {"date": "2021-10-18", "close": 30.9, "volume": 2339145.0}, {"date": "2021-10-19", "close": 30.88, "volume": 1576100.0}, {"date": "2021-10-20", "close": 30.94, "volume": 2045832.0}, {"date": "2021-10-21", "close": 30.72, "volume": 1081747.0}, {"date": "2021-10-22", "close": 30.46, "volume": 2546515.0}, {"date": "2021-10-25", "close": 30.37, "volume": 2901902.0}, {"date": "2021-10-26", "close": 29.96, "volume": 4585457.0}, {"date": "2021-10-27", "close": 29.38, "volume": 3616575.0}, {"date": "2021-10-28", "close": 29.7, "volume": 4465178.0}, {"date": "2021-10-29", "close": 29.69, "volume": 2975416.0}, {"date": "2021-11-01", "close": 30.5, "volume": 2478996.0}, {"date": "2021-11-02", "close": 30.68, "volume": 3214213.0}, {"date": "2021-11-03", "close": 30.43, "volume": 3418560.0}, {"date": "2021-11-04", "close": 31.0, "volume": 4901261.0}, {"date": "2021-11-05", "close": 33.4, "volume": 4394897.0}, {"date": "2021-11-08", "close": 32.76, "volume": 3035768.0}, {"date": "2021-11-09", "close": 33.09, "volume": 2611393.0}, {"date": "2021-11-10", "close": 32.29, "volume": 1718574.0}, {"date": "2021-11-11", "close": 32.0, "volume": 1517279.0}, {"date": "2021-11-12", "close": 31.97, "volume": 1584996.0}, {"date": "2021-11-15", "close": 33.05, "volume": 4153994.0}, {"date": "2021-11-16", "close": 31.71, "volume": 3593584.0}, {"date": "2021-11-17", "close": 31.48, "volume": 1602697.0}, {"date": "2021-11-18", "close": 31.32, "volume": 1490385.0}, {"date": "2021-11-19", "close": 30.18, "volume": 3956377.0}, {"date": "2021-11-22", "close": 30.28, "volume": 2228016.0}, {"date": "2021-11-23", "close": 30.78, "volume": 1577672.0}, {"date": "2021-11-24", "close": 30.73, "volume": 2231648.0}, {"date": "2021-11-26", "close": 28.75, "volume": 2382908.0}, {"date": "2021-11-29", "close": 28.5, "volume": 3218204.0}, {"date": "2021-11-30", "close": 28.13, "volume": 4977856.0}, {"date": "2021-12-01", "close": 27.41, "volume": 3771048.0}, {"date": "2021-12-02", "close": 28.8, "volume": 3673366.0}, {"date": "2021-12-03", "close": 29.06, "volume": 4616972.0}, {"date": "2021-12-06", "close": 30.43, "volume": 4473461.0}, {"date": "2021-12-07", "close": 30.83, "volume": 3942456.0}, {"date": "2021-12-08", "close": 31.08, "volume": 2024579.0}, {"date": "2021-12-09", "close": 30.85, "volume": 2294037.0}, {"date": "2021-12-10", "close": 30.86, "volume": 1807511.0}, {"date": "2021-12-13", "close": 30.08, "volume": 2953549.0}, {"date": "2021-12-14", "close": 29.68, "volume": 2089312.0}, {"date": "2021-12-15", "close": 29.99, "volume": 2049482.0}, {"date": "2021-12-16", "close": 29.48, "volume": 2002599.0}, {"date": "2021-12-17", "close": 29.96, "volume": 4168962.0}, {"date": "2021-12-20", "close": 29.26, "volume": 1752092.0}, {"date": "2021-12-21", "close": 30.59, "volume": 2950138.0}, {"date": "2021-12-22", "close": 30.3, "volume": 3817181.0}, {"date": "2021-12-23", "close": 31.13, "volume": 2557603.0}, {"date": "2021-12-27", "close": 31.35, "volume": 1125887.0}, {"date": "2021-12-28", "close": 31.64, "volume": 1293061.0}, {"date": "2021-12-29", "close": 31.63, "volume": 1225999.0}, {"date": "2021-12-30", "close": 31.64, "volume": 1127406.0}, {"date": "2021-12-31", "close": 31.83, "volume": 1270429.0}, {"date": "2022-01-03", "close": 32.33, "volume": 2015649.0}, {"date": "2022-01-04", "close": 33.53, "volume": 2892123.0}, {"date": "2022-01-05", "close": 33.32, "volume": 3357181.0}, {"date": "2022-01-06", "close": 33.65, "volume": 2997933.0}, {"date": "2022-01-07", "close": 34.01, "volume": 3594960.0}, {"date": "2022-01-10", "close": 33.98, "volume": 5001426.0}, {"date": "2022-01-11", "close": 33.92, "volume": 2696510.0}, {"date": "2022-01-12", "close": 33.91, "volume": 1861834.0}, {"date": "2022-01-13", "close": 34.38, "volume": 2598849.0}, {"date": "2022-01-14", "close": 35.07, "volume": 2453534.0}, {"date": "2022-01-18", "close": 34.32, "volume": 2414709.0}, {"date": "2022-01-19", "close": 33.83, "volume": 2097289.0}, {"date": "2022-01-20", "close": 33.58, "volume": 2650271.0}, {"date": "2022-01-21", "close": 32.63, "volume": 2816266.0}, {"date": "2022-01-24", "close": 32.82, "volume": 2627705.0}, {"date": "2022-01-25", "close": 32.23, "volume": 3943557.0}, {"date": "2022-01-26", "close": 31.62, "volume": 3066916.0}, {"date": "2022-01-27", "close": 30.64, "volume": 3769534.0}, {"date": "2022-01-28", "close": 30.76, "volume": 4743621.0}, {"date": "2022-01-31", "close": 31.09, "volume": 4605901.0}, {"date": "2022-02-01", "close": 31.62, "volume": 6089559.0}, {"date": "2022-02-02", "close": 32.61, "volume": 5159703.0}, {"date": "2022-02-03", "close": 32.52, "volume": 3291393.0}, {"date": "2022-02-04", "close": 32.18, "volume": 4698423.0}, {"date": "2022-02-07", "close": 32.83, "volume": 4857985.0}, {"date": "2022-02-08", "close": 33.51, "volume": 3374381.0}, {"date": "2022-02-09", "close": 34.47, "volume": 3098392.0}, {"date": "2022-02-10", "close": 34.56, "volume": 2426563.0}, {"date": "2022-02-11", "close": 34.34, "volume": 2930454.0}, {"date": "2022-02-14", "close": 34.07, "volume": 2353892.0}, {"date": "2022-02-15", "close": 34.99, "volume": 3309819.0}, {"date": "2022-02-16", "close": 35.73, "volume": 2681998.0}, {"date": "2022-02-17", "close": 34.98, "volume": 1920946.0}, {"date": "2022-02-18", "close": 34.56, "volume": 3063577.0}, {"date": "2022-02-22", "close": 34.41, "volume": 3305288.0}, {"date": "2022-02-23", "close": 33.81, "volume": 2743721.0}, {"date": "2022-02-24", "close": 34.38, "volume": 4188761.0}, {"date": "2022-02-25", "close": 35.75, "volume": 3492999.0}, {"date": "2022-02-28", "close": 35.92, "volume": 6708847.0}, {"date": "2022-03-01", "close": 33.11, "volume": 6908501.0}, {"date": "2022-03-02", "close": 35.13, "volume": 4966002.0}, {"date": "2022-03-03", "close": 34.85, "volume": 3488294.0}, {"date": "2022-03-04", "close": 33.85, "volume": 3417150.0}, {"date": "2022-03-07", "close": 32.42, "volume": 4347612.0}, {"date": "2022-03-08", "close": 32.93, "volume": 3188796.0}, {"date": "2022-03-09", "close": 33.98, "volume": 2609853.0}, {"date": "2022-03-10", "close": 34.28, "volume": 1873688.0}, {"date": "2022-03-11", "close": 33.73, "volume": 2563814.0}, {"date": "2022-03-14", "close": 33.42, "volume": 2330819.0}, {"date": "2022-03-15", "close": 34.1, "volume": 2826405.0}, {"date": "2022-03-16", "close": 34.93, "volume": 3011804.0}, {"date": "2022-03-17", "close": 34.94, "volume": 2161248.0}, {"date": "2022-03-18", "close": 35.73, "volume": 6526104.0}, {"date": "2022-03-21", "close": 35.88, "volume": 2398600.0}, {"date": "2022-03-22", "close": 37.32, "volume": 4712088.0}, {"date": "2022-03-23", "close": 36.73, "volume": 2184571.0}, {"date": "2022-03-24", "close": 37.02, "volume": 2370937.0}, {"date": "2022-03-25", "close": 37.0, "volume": 1231924.0}, {"date": "2022-03-28", "close": 36.49, "volume": 1686726.0}, {"date": "2022-03-29", "close": 36.88, "volume": 2106265.0}, {"date": "2022-03-30", "close": 36.44, "volume": 2309225.0}, {"date": "2022-03-31", "close": 35.94, "volume": 2318038.0}, {"date": "2022-04-01", "close": 36.32, "volume": 1676476.0}, {"date": "2022-04-04", "close": 35.82, "volume": 1757738.0}, {"date": "2022-04-05", "close": 34.45, "volume": 3241015.0}, {"date": "2022-04-06", "close": 34.16, "volume": 2353262.0}, {"date": "2022-04-07", "close": 34.42, "volume": 2184209.0}, {"date": "2022-04-08", "close": 34.52, "volume": 1908585.0}, {"date": "2022-04-11", "close": 34.23, "volume": 1617665.0}, {"date": "2022-04-12", "close": 34.68, "volume": 1832156.0}, {"date": "2022-04-13", "close": 35.28, "volume": 1812032.0}, {"date": "2022-04-14", "close": 35.48, "volume": 2242265.0}, {"date": "2022-04-18", "close": 35.44, "volume": 1728360.0}, {"date": "2022-04-19", "close": 36.64, "volume": 2149132.0}, {"date": "2022-04-20", "close": 36.84, "volume": 1713837.0}, {"date": "2022-04-21", "close": 35.67, "volume": 2232789.0}, {"date": "2022-04-22", "close": 34.96, "volume": 1802861.0}, {"date": "2022-04-25", "close": 34.82, "volume": 3184839.0}, {"date": "2022-04-26", "close": 34.26, "volume": 3203658.0}, {"date": "2022-04-27", "close": 34.4, "volume": 3115756.0}, {"date": "2022-04-28", "close": 34.95, "volume": 1892467.0}, {"date": "2022-04-29", "close": 34.12, "volume": 2090199.0}, {"date": "2022-05-02", "close": 33.84, "volume": 3492482.0}, {"date": "2022-05-03", "close": 34.99, "volume": 3962829.0}, {"date": "2022-05-04", "close": 36.56, "volume": 3614630.0}, {"date": "2022-05-05", "close": 35.42, "volume": 2463673.0}, {"date": "2022-05-06", "close": 35.03, "volume": 3061119.0}, {"date": "2022-05-09", "close": 33.27, "volume": 3675531.0}, {"date": "2022-05-10", "close": 33.98, "volume": 4580492.0}, {"date": "2022-05-11", "close": 33.54, "volume": 2327037.0}, {"date": "2022-05-12", "close": 32.85, "volume": 3072137.0}, {"date": "2022-05-13", "close": 33.79, "volume": 2323740.0}, {"date": "2022-05-16", "close": 34.06, "volume": 2083106.0}, {"date": "2022-05-17", "close": 35.24, "volume": 1828737.0}, {"date": "2022-05-18", "close": 33.59, "volume": 2277536.0}, {"date": "2022-05-19", "close": 33.45, "volume": 3319421.0}, {"date": "2022-05-20", "close": 33.16, "volume": 2852253.0}, {"date": "2022-05-23", "close": 34.3, "volume": 2246082.0}, {"date": "2022-05-24", "close": 33.71, "volume": 1509298.0}, {"date": "2022-05-25", "close": 33.95, "volume": 1636484.0}, {"date": "2022-05-26", "close": 34.61, "volume": 2090719.0}, {"date": "2022-05-27", "close": 36.03, "volume": 1874515.0}, {"date": "2022-05-31", "close": 35.77, "volume": 5121829.0}, {"date": "2022-06-01", "close": 35.68, "volume": 2435042.0}, {"date": "2022-06-02", "close": 36.99, "volume": 3513679.0}, {"date": "2022-06-03", "close": 36.63, "volume": 1900757.0}, {"date": "2022-06-06", "close": 36.65, "volume": 1818122.0}, {"date": "2022-06-07", "close": 37.43, "volume": 1656859.0}, {"date": "2022-06-08", "close": 36.47, "volume": 1963072.0}, {"date": "2022-06-09", "close": 35.17, "volume": 1922064.0}, {"date": "2022-06-10", "close": 33.98, "volume": 3181426.0}, {"date": "2022-06-13", "close": 32.19, "volume": 2575228.0}, {"date": "2022-06-14", "close": 32.2, "volume": 3513419.0}, {"date": "2022-06-15", "close": 32.71, "volume": 3476636.0}, {"date": "2022-06-16", "close": 30.8, "volume": 2989302.0}, {"date": "2022-06-17", "close": 31.52, "volume": 4905404.0}, {"date": "2022-06-21", "close": 31.66, "volume": 2409472.0}, {"date": "2022-06-22", "close": 31.43, "volume": 1754226.0}, {"date": "2022-06-23", "close": 30.7, "volume": 2668408.0}, {"date": "2022-06-24", "close": 32.18, "volume": 2736460.0}, {"date": "2022-06-27", "close": 31.8, "volume": 1890714.0}, {"date": "2022-06-28", "close": 31.88, "volume": 1728795.0}, {"date": "2022-06-29", "close": 31.32, "volume": 1431789.0}, {"date": "2022-06-30", "close": 31.45, "volume": 2869333.0}, {"date": "2022-07-01", "close": 31.8, "volume": 3909130.0}, {"date": "2022-07-05", "close": 31.1, "volume": 3444653.0}, {"date": "2022-07-06", "close": 31.94, "volume": 2540111.0}, {"date": "2022-07-07", "close": 32.55, "volume": 1812213.0}, {"date": "2022-07-08", "close": 32.74, "volume": 2562837.0}, {"date": "2022-07-11", "close": 32.94, "volume": 2641051.0}, {"date": "2022-07-12", "close": 33.41, "volume": 3367129.0}, {"date": "2022-07-13", "close": 33.18, "volume": 2849508.0}, {"date": "2022-07-14", "close": 33.05, "volume": 2398838.0}, {"date": "2022-07-15", "close": 33.32, "volume": 2074540.0}, {"date": "2022-07-18", "close": 33.0, "volume": 2877404.0}, {"date": "2022-07-19", "close": 34.48, "volume": 2814247.0}, {"date": "2022-07-20", "close": 34.85, "volume": 2191595.0}, {"date": "2022-07-21", "close": 34.75, "volume": 2456872.0}, {"date": "2022-07-22", "close": 34.36, "volume": 1845106.0}, {"date": "2022-07-25", "close": 34.83, "volume": 2449996.0}, {"date": "2022-07-26", "close": 34.83, "volume": 3012386.0}, {"date": "2022-07-27", "close": 35.17, "volume": 3038290.0}, {"date": "2022-07-28", "close": 36.04, "volume": 2431504.0}, {"date": "2022-07-29", "close": 37.13, "volume": 4008048.0}, {"date": "2022-08-01", "close": 37.35, "volume": 5958101.0}, {"date": "2022-08-02", "close": 37.2, "volume": 3503594.0}, {"date": "2022-08-03", "close": 37.23, "volume": 5317845.0}, {"date": "2022-08-04", "close": 37.11, "volume": 3053755.0}, {"date": "2022-08-05", "close": 37.06, "volume": 1792470.0}, {"date": "2022-08-08", "close": 37.56, "volume": 5912826.0}, {"date": "2022-08-09", "close": 37.44, "volume": 3156981.0}, {"date": "2022-08-10", "close": 37.91, "volume": 4123001.0}, {"date": "2022-08-11", "close": 38.23, "volume": 3013934.0}, {"date": "2022-08-12", "close": 38.55, "volume": 4392476.0}, {"date": "2022-08-15", "close": 38.72, "volume": 3293363.0}, {"date": "2022-08-16", "close": 38.73, "volume": 2658642.0}, {"date": "2022-08-17", "close": 38.45, "volume": 3410253.0}, {"date": "2022-08-18", "close": 38.44, "volume": 2449394.0}, {"date": "2022-08-19", "close": 37.6, "volume": 1992897.0}, {"date": "2022-08-22", "close": 36.48, "volume": 1870064.0}, {"date": "2022-08-23", "close": 36.68, "volume": 2563312.0}, {"date": "2022-08-24", "close": 37.03, "volume": 1636069.0}, {"date": "2022-08-25", "close": 37.78, "volume": 1736171.0}, {"date": "2022-08-26", "close": 36.66, "volume": 1398640.0}, {"date": "2022-08-29", "close": 36.6, "volume": 1751698.0}, {"date": "2022-08-30", "close": 35.87, "volume": 2335742.0}, {"date": "2022-08-31", "close": 35.43, "volume": 2433059.0}, {"date": "2022-09-01", "close": 35.05, "volume": 2884098.0}, {"date": "2022-09-02", "close": 35.02, "volume": 1866174.0}, {"date": "2022-09-06", "close": 34.73, "volume": 2037021.0}, {"date": "2022-09-07", "close": 35.36, "volume": 3059161.0}, {"date": "2022-09-08", "close": 35.85, "volume": 2117379.0}, {"date": "2022-09-09", "close": 36.41, "volume": 2290583.0}, {"date": "2022-09-12", "close": 37.02, "volume": 3904501.0}, {"date": "2022-09-13", "close": 35.2, "volume": 2271476.0}, {"date": "2022-09-14", "close": 35.32, "volume": 3310514.0}, {"date": "2022-09-15", "close": 34.29, "volume": 2992494.0}, {"date": "2022-09-16", "close": 33.61, "volume": 5014528.0}, {"date": "2022-09-19", "close": 34.22, "volume": 2523104.0}, {"date": "2022-09-20", "close": 34.28, "volume": 2752646.0}, {"date": "2022-09-21", "close": 33.43, "volume": 2789311.0}, {"date": "2022-09-22", "close": 32.79, "volume": 2482862.0}, {"date": "2022-09-23", "close": 31.83, "volume": 2890218.0}, {"date": "2022-09-26", "close": 31.04, "volume": 2466168.0}, {"date": "2022-09-27", "close": 31.1, "volume": 2407408.0}, {"date": "2022-09-28", "close": 31.85, "volume": 2062382.0}, {"date": "2022-09-29", "close": 30.94, "volume": 2609891.0}, {"date": "2022-09-30", "close": 30.93, "volume": 4017388.0}, {"date": "2022-10-03", "close": 32.09, "volume": 2266662.0}, {"date": "2022-10-04", "close": 33.51, "volume": 2083393.0}, {"date": "2022-10-05", "close": 33.33, "volume": 2426078.0}, {"date": "2022-10-06", "close": 33.2, "volume": 1778741.0}, {"date": "2022-10-07", "close": 32.54, "volume": 2232073.0}, {"date": "2022-10-10", "close": 32.94, "volume": 2883089.0}, {"date": "2022-10-11", "close": 33.0, "volume": 2395415.0}, {"date": "2022-10-12", "close": 32.11, "volume": 3847573.0}, {"date": "2022-10-13", "close": 32.89, "volume": 2607113.0}, {"date": "2022-10-14", "close": 32.29, "volume": 1818967.0}, {"date": "2022-10-17", "close": 32.93, "volume": 3282574.0}, {"date": "2022-10-18", "close": 33.61, "volume": 2343693.0}, {"date": "2022-10-19", "close": 34.24, "volume": 4675420.0}, {"date": "2022-10-20", "close": 34.02, "volume": 5165290.0}, {"date": "2022-10-21", "close": 35.37, "volume": 3365873.0}, {"date": "2022-10-24", "close": 35.4, "volume": 4108872.0}, {"date": "2022-10-25", "close": 35.57, "volume": 3021638.0}, {"date": "2022-10-26", "close": 34.71, "volume": 4502935.0}, {"date": "2022-10-27", "close": 35.09, "volume": 2976231.0}, {"date": "2022-10-28", "close": 36.17, "volume": 7638680.0}, {"date": "2022-10-31", "close": 35.55, "volume": 6714197.0}, {"date": "2022-11-01", "close": 36.49, "volume": 4343372.0}, {"date": "2022-11-02", "close": 35.34, "volume": 4384131.0}, {"date": "2022-11-03", "close": 35.23, "volume": 2788080.0}, {"date": "2022-11-04", "close": 36.04, "volume": 5309441.0}, {"date": "2022-11-07", "close": 36.61, "volume": 2440934.0}, {"date": "2022-11-08", "close": 36.84, "volume": 2574466.0}, {"date": "2022-11-09", "close": 36.34, "volume": 3608707.0}, {"date": "2022-11-10", "close": 38.3, "volume": 4263830.0}, {"date": "2022-11-11", "close": 37.43, "volume": 3631918.0}, {"date": "2022-11-14", "close": 36.65, "volume": 2971884.0}, {"date": "2022-11-15", "close": 36.55, "volume": 4320203.0}, {"date": "2022-11-16", "close": 36.84, "volume": 4513500.0}, {"date": "2022-11-17", "close": 36.47, "volume": 2295714.0}, {"date": "2022-11-18", "close": 37.1, "volume": 2542930.0}, {"date": "2022-11-21", "close": 37.27, "volume": 1865602.0}, {"date": "2022-11-22", "close": 38.23, "volume": 2621261.0}, {"date": "2022-11-23", "close": 38.02, "volume": 1479414.0}, {"date": "2022-11-25", "close": 38.04, "volume": 713942.0}, {"date": "2022-11-28", "close": 37.03, "volume": 1957276.0}, {"date": "2022-11-29", "close": 37.22, "volume": 1344056.0}, {"date": "2022-11-30", "close": 37.67, "volume": 4229146.0}, {"date": "2022-12-01", "close": 38.41, "volume": 2629724.0}, {"date": "2022-12-02", "close": 39.08, "volume": 3722143.0}, {"date": "2022-12-05", "close": 38.54, "volume": 2296950.0}, {"date": "2022-12-06", "close": 37.87, "volume": 2116975.0}, {"date": "2022-12-07", "close": 37.87, "volume": 1266303.0}, {"date": "2022-12-08", "close": 37.64, "volume": 1344810.0}, {"date": "2022-12-09", "close": 38.0, "volume": 3043254.0}, {"date": "2022-12-12", "close": 38.88, "volume": 2956396.0}, {"date": "2022-12-13", "close": 39.21, "volume": 3236292.0}, {"date": "2022-12-14", "close": 39.0, "volume": 3362860.0}, {"date": "2022-12-15", "close": 37.93, "volume": 2437588.0}, {"date": "2022-12-16", "close": 38.13, "volume": 4267606.0}, {"date": "2022-12-19", "close": 37.58, "volume": 1875599.0}, {"date": "2022-12-20", "close": 38.28, "volume": 2648116.0}, {"date": "2022-12-21", "close": 39.05, "volume": 3264103.0}, {"date": "2022-12-22", "close": 38.54, "volume": 2499381.0}, {"date": "2022-12-23", "close": 39.06, "volume": 2059612.0}, {"date": "2022-12-27", "close": 39.4, "volume": 2134079.0}, {"date": "2022-12-28", "close": 38.72, "volume": 2265962.0}, {"date": "2022-12-29", "close": 39.39, "volume": 2210279.0}, {"date": "2022-12-30", "close": 39.41, "volume": 1572342.0}, {"date": "2023-01-03", "close": 39.06, "volume": 2088558.0}, {"date": "2023-01-04", "close": 39.55, "volume": 2553255.0}, {"date": "2023-01-05", "close": 39.32, "volume": 1523913.0}, {"date": "2023-01-06", "close": 40.46, "volume": 2511469.0}, {"date": "2023-01-09", "close": 40.08, "volume": 1943617.0}, {"date": "2023-01-10", "close": 40.55, "volume": 1615316.0}, {"date": "2023-01-11", "close": 40.39, "volume": 2372948.0}, {"date": "2023-01-12", "close": 40.67, "volume": 2736316.0}, {"date": "2023-01-13", "close": 40.75, "volume": 1518817.0}, {"date": "2023-01-17", "close": 40.61, "volume": 1900296.0}, {"date": "2023-01-18", "close": 39.53, "volume": 2708287.0}, {"date": "2023-01-19", "close": 38.43, "volume": 2456282.0}, {"date": "2023-01-20", "close": 38.7, "volume": 1698039.0}, {"date": "2023-01-23", "close": 39.43, "volume": 2483536.0}, {"date": "2023-01-24", "close": 39.41, "volume": 2589532.0}, {"date": "2023-01-25", "close": 39.61, "volume": 1781330.0}, {"date": "2023-01-26", "close": 40.82, "volume": 2243793.0}, {"date": "2023-01-27", "close": 40.4, "volume": 1720701.0}, {"date": "2023-01-30", "close": 40.19, "volume": 1487047.0}, {"date": "2023-01-31", "close": 40.69, "volume": 1823392.0}, {"date": "2023-02-01", "close": 40.59, "volume": 2352309.0}, {"date": "2023-02-02", "close": 40.23, "volume": 2309287.0}, {"date": "2023-02-03", "close": 39.86, "volume": 2086589.0}, {"date": "2023-02-06", "close": 39.96, "volume": 1744556.0}, {"date": "2023-02-07", "close": 40.86, "volume": 2267030.0}, {"date": "2023-02-08", "close": 40.84, "volume": 1979330.0}, {"date": "2023-02-09", "close": 40.45, "volume": 2302113.0}, {"date": "2023-02-10", "close": 40.52, "volume": 2981873.0}, {"date": "2023-02-13", "close": 41.08, "volume": 4347918.0}, {"date": "2023-02-14", "close": 43.02, "volume": 5376038.0}, {"date": "2023-02-15", "close": 43.41, "volume": 3131994.0}, {"date": "2023-02-16", "close": 42.95, "volume": 2836630.0}, {"date": "2023-02-17", "close": 43.02, "volume": 2012453.0}, {"date": "2023-02-21", "close": 42.09, "volume": 2345103.0}, {"date": "2023-02-22", "close": 41.99, "volume": 2293452.0}, {"date": "2023-02-23", "close": 42.03, "volume": 4853477.0}, {"date": "2023-02-24", "close": 41.96, "volume": 2847693.0}, {"date": "2023-02-27", "close": 42.32, "volume": 1995439.0}, {"date": "2023-02-28", "close": 42.18, "volume": 4889397.0}, {"date": "2023-03-01", "close": 42.8, "volume": 3331820.0}, {"date": "2023-03-02", "close": 43.35, "volume": 3253285.0}, {"date": "2023-03-03", "close": 43.75, "volume": 3189039.0}, {"date": "2023-03-06", "close": 43.76, "volume": 3575617.0}, {"date": "2023-03-07", "close": 43.35, "volume": 4328393.0}, {"date": "2023-03-08", "close": 43.73, "volume": 3865637.0}, {"date": "2023-03-09", "close": 42.06, "volume": 5598178.0}, {"date": "2023-03-10", "close": 40.84, "volume": 4154052.0}, {"date": "2023-03-13", "close": 40.03, "volume": 4438213.0}, {"date": "2023-03-14", "close": 40.78, "volume": 3872262.0}, {"date": "2023-03-15", "close": 39.38, "volume": 5743332.0}, {"date": "2023-03-16", "close": 40.45, "volume": 5196389.0}, {"date": "2023-03-17", "close": 39.21, "volume": 7541331.0}, {"date": "2023-03-20", "close": 39.48, "volume": 5920066.0}, {"date": "2023-03-21", "close": 40.55, "volume": 5558369.0}, {"date": "2023-03-22", "close": 40.51, "volume": 4330978.0}, {"date": "2023-03-23", "close": 40.19, "volume": 3417160.0}, {"date": "2023-03-24", "close": 40.25, "volume": 2387353.0}, {"date": "2023-03-27", "close": 40.76, "volume": 1963017.0}, {"date": "2023-03-28", "close": 41.12, "volume": 2825757.0}, {"date": "2023-03-29", "close": 41.81, "volume": 1851086.0}, {"date": "2023-03-30", "close": 41.94, "volume": 2144062.0}, {"date": "2023-03-31", "close": 42.37, "volume": 2712341.0}, {"date": "2023-04-03", "close": 42.97, "volume": 2904683.0}, {"date": "2023-04-04", "close": 42.12, "volume": 2611077.0}, {"date": "2023-04-05", "close": 42.11, "volume": 5486010.0}, {"date": "2023-04-06", "close": 41.55, "volume": 2736751.0}, {"date": "2023-04-10", "close": 42.12, "volume": 2641377.0}, {"date": "2023-04-11", "close": 42.66, "volume": 3548015.0}, {"date": "2023-04-12", "close": 43.41, "volume": 3075098.0}, {"date": "2023-04-13", "close": 43.52, "volume": 2258548.0}, {"date": "2023-04-14", "close": 42.54, "volume": 3880799.0}, {"date": "2023-04-17", "close": 42.87, "volume": 2138402.0}, {"date": "2023-04-18", "close": 43.36, "volume": 3079404.0}, {"date": "2023-04-19", "close": 43.28, "volume": 1802288.0}, {"date": "2023-04-20", "close": 43.2, "volume": 1898730.0}, {"date": "2023-04-21", "close": 42.93, "volume": 1666682.0}, {"date": "2023-04-24", "close": 43.27, "volume": 3138120.0}, {"date": "2023-04-25", "close": 42.99, "volume": 2392279.0}, {"date": "2023-04-26", "close": 42.41, "volume": 2428827.0}, {"date": "2023-04-27", "close": 43.73, "volume": 2663120.0}, {"date": "2023-04-28", "close": 44.29, "volume": 3270341.0}, {"date": "2023-05-01", "close": 44.3, "volume": 4126272.0}, {"date": "2023-05-02", "close": 44.96, "volume": 4539837.0}, {"date": "2023-05-03", "close": 44.7, "volume": 3174553.0}, {"date": "2023-05-04", "close": 43.27, "volume": 2951952.0}, {"date": "2023-05-05", "close": 44.0, "volume": 3155361.0}, {"date": "2023-05-08", "close": 43.81, "volume": 2162167.0}, {"date": "2023-05-09", "close": 44.76, "volume": 5901035.0}, {"date": "2023-05-10", "close": 44.26, "volume": 3308586.0}, {"date": "2023-05-11", "close": 43.96, "volume": 1681685.0}, {"date": "2023-05-12", "close": 43.96, "volume": 1834588.0}, {"date": "2023-05-15", "close": 44.53, "volume": 1724881.0}, {"date": "2023-05-16", "close": 44.24, "volume": 1987393.0}, {"date": "2023-05-17", "close": 44.67, "volume": 1777557.0}, {"date": "2023-05-18", "close": 45.18, "volume": 1596394.0}, {"date": "2023-05-19", "close": 44.96, "volume": 1744055.0}, {"date": "2023-05-22", "close": 44.82, "volume": 1946242.0}, {"date": "2023-05-23", "close": 43.77, "volume": 2162287.0}, {"date": "2023-05-24", "close": 43.24, "volume": 1641168.0}, {"date": "2023-05-25", "close": 43.26, "volume": 2388554.0}, {"date": "2023-05-26", "close": 43.5, "volume": 2731815.0}, {"date": "2023-05-30", "close": 43.48, "volume": 2919497.0}, {"date": "2023-05-31", "close": 42.75, "volume": 7281829.0}, {"date": "2023-06-01", "close": 43.73, "volume": 3480602.0}, {"date": "2023-06-02", "close": 45.13, "volume": 4483060.0}, {"date": "2023-06-05", "close": 44.8, "volume": 2398382.0}, {"date": "2023-06-06", "close": 45.29, "volume": 1996035.0}, {"date": "2023-06-07", "close": 46.17, "volume": 2273293.0}, {"date": "2023-06-08", "close": 46.35, "volume": 1965268.0}, {"date": "2023-06-09", "close": 45.94, "volume": 1929289.0}, {"date": "2023-06-12", "close": 46.18, "volume": 1568727.0}, {"date": "2023-06-13", "close": 46.01, "volume": 2328188.0}, {"date": "2023-06-14", "close": 45.7, "volume": 2063941.0}, {"date": "2023-06-15", "close": 46.04, "volume": 1949542.0}, {"date": "2023-06-16", "close": 45.98, "volume": 2980240.0}, {"date": "2023-06-20", "close": 46.57, "volume": 3457800.0}, {"date": "2023-06-21", "close": 47.16, "volume": 2581966.0}, {"date": "2023-06-22", "close": 46.56, "volume": 2811570.0}, {"date": "2023-06-23", "close": 46.35, "volume": 4689254.0}, {"date": "2023-06-26", "close": 46.68, "volume": 1764732.0}, {"date": "2023-06-27", "close": 48.1, "volume": 3096192.0}, {"date": "2023-06-28", "close": 48.11, "volume": 2135134.0}, {"date": "2023-06-29", "close": 48.76, "volume": 2473218.0}, {"date": "2023-06-30", "close": 49.56, "volume": 2480403.0}, {"date": "2023-07-03", "close": 49.13, "volume": 877371.0}, {"date": "2023-07-05", "close": 48.9, "volume": 2975690.0}, {"date": "2023-07-06", "close": 48.95, "volume": 2699081.0}, {"date": "2023-07-07", "close": 49.4, "volume": 2145703.0}, {"date": "2023-07-10", "close": 50.24, "volume": 3504312.0}, {"date": "2023-07-11", "close": 50.7, "volume": 2504028.0}, {"date": "2023-07-12", "close": 49.66, "volume": 4557498.0}, {"date": "2023-07-13", "close": 49.71, "volume": 2552638.0}, {"date": "2023-07-14", "close": 49.4, "volume": 1357999.0}, {"date": "2023-07-17", "close": 50.2, "volume": 2671703.0}, {"date": "2023-07-18", "close": 50.1, "volume": 1808950.0}, {"date": "2023-07-19", "close": 49.74, "volume": 1791101.0}, {"date": "2023-07-20", "close": 50.39, "volume": 1549796.0}, {"date": "2023-07-21", "close": 49.91, "volume": 1449506.0}, {"date": "2023-07-24", "close": 50.07, "volume": 1332822.0}, {"date": "2023-07-25", "close": 50.22, "volume": 3176247.0}, {"date": "2023-07-26", "close": 50.48, "volume": 1926625.0}, {"date": "2023-07-27", "close": 50.18, "volume": 2214420.0}, {"date": "2023-07-28", "close": 50.43, "volume": 2095551.0}, {"date": "2023-07-31", "close": 51.14, "volume": 3183685.0}, {"date": "2023-08-01", "close": 48.99, "volume": 5537365.0}, {"date": "2023-08-02", "close": 48.05, "volume": 2846886.0}, {"date": "2023-08-03", "close": 48.18, "volume": 2595726.0}, {"date": "2023-08-04", "close": 49.05, "volume": 5030826.0}, {"date": "2023-08-07", "close": 50.45, "volume": 6148962.0}, {"date": "2023-08-08", "close": 50.5, "volume": 4376227.0}, {"date": "2023-08-09", "close": 49.79, "volume": 3011438.0}, {"date": "2023-08-10", "close": 49.84, "volume": 1822272.0}, {"date": "2023-08-11", "close": 49.44, "volume": 2761615.0}, {"date": "2023-08-14", "close": 49.22, "volume": 1847479.0}, {"date": "2023-08-15", "close": 48.77, "volume": 2281783.0}, {"date": "2023-08-16", "close": 48.85, "volume": 2317020.0}, {"date": "2023-08-17", "close": 48.61, "volume": 2121172.0}, {"date": "2023-08-18", "close": 48.78, "volume": 1859354.0}, {"date": "2023-08-21", "close": 48.57, "volume": 1677641.0}, {"date": "2023-08-22", "close": 48.69, "volume": 1951880.0}, {"date": "2023-08-23", "close": 49.14, "volume": 2088640.0}, {"date": "2023-08-24", "close": 48.12, "volume": 2714761.0}, {"date": "2023-08-25", "close": 48.18, "volume": 2429258.0}, {"date": "2023-08-28", "close": 48.86, "volume": 1634007.0}, {"date": "2023-08-29", "close": 49.31, "volume": 2133066.0}, {"date": "2023-08-30", "close": 49.72, "volume": 2230913.0}, {"date": "2023-08-31", "close": 49.47, "volume": 2878504.0}, {"date": "2023-09-01", "close": 49.69, "volume": 2001645.0}, {"date": "2023-09-05", "close": 48.31, "volume": 3137923.0}, {"date": "2023-09-06", "close": 48.43, "volume": 2214633.0}, {"date": "2023-09-07", "close": 48.2, "volume": 2373938.0}, {"date": "2023-09-08", "close": 47.65, "volume": 2043874.0}, {"date": "2023-09-11", "close": 47.84, "volume": 2511031.0}, {"date": "2023-09-12", "close": 47.72, "volume": 1610573.0}, {"date": "2023-09-13", "close": 47.08, "volume": 2504067.0}, {"date": "2023-09-14", "close": 47.09, "volume": 2970466.0}, {"date": "2023-09-15", "close": 46.68, "volume": 6907163.0}, {"date": "2023-09-18", "close": 47.09, "volume": 3361525.0}, {"date": "2023-09-19", "close": 47.12, "volume": 2001625.0}, {"date": "2023-09-20", "close": 46.54, "volume": 1525415.0}, {"date": "2023-09-21", "close": 46.07, "volume": 2144587.0}, {"date": "2023-09-22", "close": 45.8, "volume": 2026849.0}, {"date": "2023-09-25", "close": 46.3, "volume": 1519180.0}, {"date": "2023-09-26", "close": 45.81, "volume": 1859661.0}, {"date": "2023-09-27", "close": 46.08, "volume": 1778924.0}, {"date": "2023-09-28", "close": 46.48, "volume": 2203931.0}, {"date": "2023-09-29", "close": 46.25, "volume": 2331706.0}, {"date": "2023-10-02", "close": 45.42, "volume": 1826800.0}, {"date": "2023-10-03", "close": 45.52, "volume": 2374880.0}, {"date": "2023-10-04", "close": 45.72, "volume": 2546210.0}, {"date": "2023-10-05", "close": 45.63, "volume": 2430321.0}, {"date": "2023-10-06", "close": 45.96, "volume": 2020984.0}, {"date": "2023-10-09", "close": 46.42, "volume": 2109225.0}, {"date": "2023-10-10", "close": 46.46, "volume": 1918899.0}, {"date": "2023-10-11", "close": 46.47, "volume": 2166467.0}, {"date": "2023-10-12", "close": 45.45, "volume": 1887706.0}, {"date": "2023-10-13", "close": 44.37, "volume": 3683716.0}, {"date": "2023-10-16", "close": 44.6, "volume": 2062610.0}, {"date": "2023-10-17", "close": 45.24, "volume": 2054045.0}, {"date": "2023-10-18", "close": 44.35, "volume": 2225885.0}, {"date": "2023-10-19", "close": 43.71, "volume": 1641581.0}, {"date": "2023-10-20", "close": 43.44, "volume": 2560837.0}, {"date": "2023-10-23", "close": 43.55, "volume": 1548511.0}, {"date": "2023-10-24", "close": 43.5, "volume": 2815402.0}, {"date": "2023-10-25", "close": 43.23, "volume": 2213969.0}, {"date": "2023-10-26", "close": 43.47, "volume": 2307770.0}, {"date": "2023-10-27", "close": 43.09, "volume": 1354292.0}, {"date": "2023-10-30", "close": 43.6, "volume": 2147794.0}, {"date": "2023-10-31", "close": 44.1, "volume": 2651481.0}, {"date": "2023-11-01", "close": 44.72, "volume": 3014020.0}, {"date": "2023-11-02", "close": 48.25, "volume": 4694296.0}, {"date": "2023-11-03", "close": 47.98, "volume": 2954656.0}, {"date": "2023-11-06", "close": 48.73, "volume": 2459667.0}, {"date": "2023-11-07", "close": 48.27, "volume": 1738811.0}, {"date": "2023-11-08", "close": 48.34, "volume": 2041132.0}, {"date": "2023-11-09", "close": 48.76, "volume": 3726824.0}, {"date": "2023-11-10", "close": 49.55, "volume": 2132236.0}, {"date": "2023-11-13", "close": 50.34, "volume": 4508386.0}, {"date": "2023-11-14", "close": 51.51, "volume": 4064500.0}, {"date": "2023-11-15", "close": 51.55, "volume": 3511510.0}, {"date": "2023-11-16", "close": 51.53, "volume": 2641176.0}, {"date": "2023-11-17", "close": 51.47, "volume": 2113768.0}, {"date": "2023-11-20", "close": 51.48, "volume": 2628232.0}, {"date": "2023-11-21", "close": 52.02, "volume": 1430366.0}, {"date": "2023-11-22", "close": 52.28, "volume": 1591817.0}, {"date": "2023-11-24", "close": 52.27, "volume": 776291.0}, {"date": "2023-11-27", "close": 52.62, "volume": 1984829.0}, {"date": "2023-11-28", "close": 51.95, "volume": 2083055.0}, {"date": "2023-11-29", "close": 51.59, "volume": 1955086.0}, {"date": "2023-11-30", "close": 52.6, "volume": 3258135.0}, {"date": "2023-12-01", "close": 52.9, "volume": 2005409.0}, {"date": "2023-12-04", "close": 52.91, "volume": 2722327.0}, {"date": "2023-12-05", "close": 52.18, "volume": 2116110.0}, {"date": "2023-12-06", "close": 52.31, "volume": 1523180.0}, {"date": "2023-12-07", "close": 52.74, "volume": 1988002.0}, {"date": "2023-12-08", "close": 53.26, "volume": 1634764.0}, {"date": "2023-12-11", "close": 53.66, "volume": 1464451.0}, {"date": "2023-12-12", "close": 54.14, "volume": 1455776.0}, {"date": "2023-12-13", "close": 54.21, "volume": 2626207.0}, {"date": "2023-12-14", "close": 52.78, "volume": 5529055.0}, {"date": "2023-12-15", "close": 52.8, "volume": 5428646.0}, {"date": "2023-12-18", "close": 53.19, "volume": 1921957.0}, {"date": "2023-12-19", "close": 53.65, "volume": 2696970.0}, {"date": "2023-12-20", "close": 52.72, "volume": 2075212.0}, {"date": "2023-12-21", "close": 53.47, "volume": 1694765.0}, {"date": "2023-12-22", "close": 53.57, "volume": 1352749.0}, {"date": "2023-12-26", "close": 53.84, "volume": 1066969.0}, {"date": "2023-12-27", "close": 54.05, "volume": 1491272.0}, {"date": "2023-12-28", "close": 54.11, "volume": 1527875.0}, {"date": "2023-12-29", "close": 54.12, "volume": 1964530.0}, {"date": "2024-01-02", "close": 53.73, "volume": 2344092.0}, {"date": "2024-01-03", "close": 52.76, "volume": 3080023.0}, {"date": "2024-01-04", "close": 52.6, "volume": 1695665.0}, {"date": "2024-01-05", "close": 53.83, "volume": 4007134.0}, {"date": "2024-01-08", "close": 54.09, "volume": 2524939.0}, {"date": "2024-01-09", "close": 53.71, "volume": 2656612.0}, {"date": "2024-01-10", "close": 55.57, "volume": 4226348.0}, {"date": "2024-01-11", "close": 55.51, "volume": 2361118.0}, {"date": "2024-01-12", "close": 55.54, "volume": 2259184.0}, {"date": "2024-01-16", "close": 53.66, "volume": 4604391.0}, {"date": "2024-01-17", "close": 53.57, "volume": 2264647.0}, {"date": "2024-01-18", "close": 55.19, "volume": 3098206.0}, {"date": "2024-01-19", "close": 55.74, "volume": 2045914.0}, {"date": "2024-01-22", "close": 56.07, "volume": 2003674.0}, {"date": "2024-01-23", "close": 56.43, "volume": 3870774.0}, {"date": "2024-01-24", "close": 56.34, "volume": 2420754.0}, {"date": "2024-01-25", "close": 55.27, "volume": 8717118.0}, {"date": "2024-01-26", "close": 55.43, "volume": 4240171.0}, {"date": "2024-01-29", "close": 55.78, "volume": 3034603.0}, {"date": "2024-01-30", "close": 55.98, "volume": 2936165.0}, {"date": "2024-01-31", "close": 56.26, "volume": 4398480.0}, {"date": "2024-02-01", "close": 57.38, "volume": 2302999.0}, {"date": "2024-02-02", "close": 57.72, "volume": 3097613.0}, {"date": "2024-02-05", "close": 57.79, "volume": 2611382.0}, {"date": "2024-02-06", "close": 58.43, "volume": 2144189.0}, {"date": "2024-02-07", "close": 59.09, "volume": 3043411.0}, {"date": "2024-02-08", "close": 59.17, "volume": 2164973.0}, {"date": "2024-02-09", "close": 58.6, "volume": 2449586.0}, {"date": "2024-02-12", "close": 58.83, "volume": 3656247.0}, {"date": "2024-02-13", "close": 61.98, "volume": 6244853.0}, {"date": "2024-02-14", "close": 63.38, "volume": 3361449.0}, {"date": "2024-02-15", "close": 63.27, "volume": 3241393.0}, {"date": "2024-02-16", "close": 62.82, "volume": 2686858.0}, {"date": "2024-02-20", "close": 63.11, "volume": 3709987.0}, {"date": "2024-02-21", "close": 63.52, "volume": 5369269.0}, {"date": "2024-02-22", "close": 65.06, "volume": 2705755.0}, {"date": "2024-02-23", "close": 65.87, "volume": 4348987.0}, {"date": "2024-02-26", "close": 65.86, "volume": 2650127.0}, {"date": "2024-02-27", "close": 65.97, "volume": 1981311.0}, {"date": "2024-02-28", "close": 66.76, "volume": 2343309.0}, {"date": "2024-02-29", "close": 66.55, "volume": 3676062.0}, {"date": "2024-03-01", "close": 67.0, "volume": 2172679.0}, {"date": "2024-03-04", "close": 67.79, "volume": 1922795.0}, {"date": "2024-03-05", "close": 67.96, "volume": 2954684.0}, {"date": "2024-03-06", "close": 68.78, "volume": 4685455.0}, {"date": "2024-03-07", "close": 69.38, "volume": 2510975.0}, {"date": "2024-03-08", "close": 67.74, "volume": 3655214.0}, {"date": "2024-03-11", "close": 65.0, "volume": 6437632.0}, {"date": "2024-03-12", "close": 66.07, "volume": 5843624.0}, {"date": "2024-03-13", "close": 65.63, "volume": 4389883.0}, {"date": "2024-03-14", "close": 65.5, "volume": 3675828.0}, {"date": "2024-03-15", "close": 66.24, "volume": 6494466.0}, {"date": "2024-03-18", "close": 66.74, "volume": 4039557.0}, {"date": "2024-03-19", "close": 67.17, "volume": 4269063.0}, {"date": "2024-03-20", "close": 67.53, "volume": 4558324.0}, {"date": "2024-03-21", "close": 67.68, "volume": 3789154.0}, {"date": "2024-03-22", "close": 68.1, "volume": 3035314.0}, {"date": "2024-03-25", "close": 67.36, "volume": 1764237.0}, {"date": "2024-03-26", "close": 67.65, "volume": 1903342.0}, {"date": "2024-03-27", "close": 68.08, "volume": 2345987.0}, {"date": "2024-03-28", "close": 68.43, "volume": 2893120.0}, {"date": "2024-04-01", "close": 66.11, "volume": 3389135.0}, {"date": "2024-04-02", "close": 65.26, "volume": 4960307.0}, {"date": "2024-04-03", "close": 66.0, "volume": 3707913.0}, {"date": "2024-04-04", "close": 65.53, "volume": 3506708.0}, {"date": "2024-04-05", "close": 67.06, "volume": 2421461.0}, {"date": "2024-04-08", "close": 66.73, "volume": 4441155.0}, {"date": "2024-04-09", "close": 65.85, "volume": 4819406.0}, {"date": "2024-04-10", "close": 65.25, "volume": 2813788.0}, {"date": "2024-04-11", "close": 65.59, "volume": 2296684.0}, {"date": "2024-04-12", "close": 64.0, "volume": 2997987.0}, {"date": "2024-04-15", "close": 63.49, "volume": 2729387.0}, {"date": "2024-04-16", "close": 64.02, "volume": 2640763.0}, {"date": "2024-04-17", "close": 63.46, "volume": 3088786.0}, {"date": "2024-04-18", "close": 63.5, "volume": 2294333.0}, {"date": "2024-04-19", "close": 63.41, "volume": 3072329.0}, {"date": "2024-04-22", "close": 62.93, "volume": 2394341.0}, {"date": "2024-04-23", "close": 64.76, "volume": 3002552.0}, {"date": "2024-04-24", "close": 64.7, "volume": 2836861.0}, {"date": "2024-04-25", "close": 64.8, "volume": 2279731.0}, {"date": "2024-04-26", "close": 66.4, "volume": 4071656.0}, {"date": "2024-04-29", "close": 67.11, "volume": 4336497.0}, {"date": "2024-04-30", "close": 66.75, "volume": 4954846.0}, {"date": "2024-05-01", "close": 66.78, "volume": 4582033.0}, {"date": "2024-05-02", "close": 77.1, "volume": 8863941.0}, {"date": "2024-05-03", "close": 78.89, "volume": 6147936.0}, {"date": "2024-05-06", "close": 80.18, "volume": 3253283.0}, {"date": "2024-05-07", "close": 79.83, "volume": 4330048.0}, {"date": "2024-05-08", "close": 81.42, "volume": 4102972.0}, {"date": "2024-05-09", "close": 82.03, "volume": 2359666.0}, {"date": "2024-05-10", "close": 80.87, "volume": 3147698.0}, {"date": "2024-05-13", "close": 80.22, "volume": 2537796.0}, {"date": "2024-05-14", "close": 80.88, "volume": 2030018.0}, {"date": "2024-05-15", "close": 82.75, "volume": 2695021.0}, {"date": "2024-05-16", "close": 82.53, "volume": 2620921.0}, {"date": "2024-05-17", "close": 82.93, "volume": 1332823.0}, {"date": "2024-05-20", "close": 84.06, "volume": 1541147.0}, {"date": "2024-05-21", "close": 84.79, "volume": 1589208.0}, {"date": "2024-05-22", "close": 83.46, "volume": 2659323.0}, {"date": "2024-05-23", "close": 82.42, "volume": 2392282.0}, {"date": "2024-05-24", "close": 84.72, "volume": 2719884.0}, {"date": "2024-05-28", "close": 85.28, "volume": 2496473.0}, {"date": "2024-05-29", "close": 84.07, "volume": 1886623.0}, {"date": "2024-05-30", "close": 84.23, "volume": 1510195.0}, {"date": "2024-05-31", "close": 84.65, "volume": 3389685.0}, {"date": "2024-06-03", "close": 84.63, "volume": 2019131.0}, {"date": "2024-06-04", "close": 82.29, "volume": 2504605.0}, {"date": "2024-06-05", "close": 84.63, "volume": 1947547.0}, {"date": "2024-06-06", "close": 83.27, "volume": 1734999.0}, {"date": "2024-06-07", "close": 83.78, "volume": 2064032.0}, {"date": "2024-06-10", "close": 83.65, "volume": 2034450.0}, {"date": "2024-06-11", "close": 83.18, "volume": 1446283.0}, {"date": "2024-06-12", "close": 83.43, "volume": 2249930.0}, {"date": "2024-06-13", "close": 82.8, "volume": 2128433.0}, {"date": "2024-06-14", "close": 78.94, "volume": 4958710.0}, {"date": "2024-06-17", "close": 80.0, "volume": 2863639.0}, {"date": "2024-06-18", "close": 80.2, "volume": 1974104.0}, {"date": "2024-06-20", "close": 79.51, "volume": 3237117.0}, {"date": "2024-06-21", "close": 80.14, "volume": 4992706.0}, {"date": "2024-06-24", "close": 78.63, "volume": 4212176.0}, {"date": "2024-06-25", "close": 78.2, "volume": 4860364.0}, {"date": "2024-06-26", "close": 79.0, "volume": 2504270.0}, {"date": "2024-06-27", "close": 79.6, "volume": 2749950.0}, {"date": "2024-06-28", "close": 77.63, "volume": 6548894.0}, {"date": "2024-07-01", "close": 77.3, "volume": 3021269.0}, {"date": "2024-07-02", "close": 78.07, "volume": 2421389.0}, {"date": "2024-07-03", "close": 79.33, "volume": 1712907.0}, {"date": "2024-07-05", "close": 78.8, "volume": 1880313.0}, {"date": "2024-07-08", "close": 80.47, "volume": 2150221.0}, {"date": "2024-07-09", "close": 80.24, "volume": 1840666.0}, {"date": "2024-07-10", "close": 80.18, "volume": 2683566.0}, {"date": "2024-07-11", "close": 79.66, "volume": 2603072.0}, {"date": "2024-07-12", "close": 79.23, "volume": 2129376.0}, {"date": "2024-07-15", "close": 78.9, "volume": 2703098.0}, {"date": "2024-07-16", "close": 81.38, "volume": 3374276.0}, {"date": "2024-07-17", "close": 77.86, "volume": 2558905.0}, {"date": "2024-07-18", "close": 78.78, "volume": 4132815.0}, {"date": "2024-07-19", "close": 78.03, "volume": 1882459.0}, {"date": "2024-07-22", "close": 80.25, "volume": 4039703.0}, {"date": "2024-07-23", "close": 82.41, "volume": 3515115.0}, {"date": "2024-07-24", "close": 79.59, "volume": 2670215.0}, {"date": "2024-07-25", "close": 82.34, "volume": 5342536.0}, {"date": "2024-07-26", "close": 82.68, "volume": 2903005.0}, {"date": "2024-07-29", "close": 82.85, "volume": 3834897.0}, {"date": "2024-07-30", "close": 93.81, "volume": 7825642.0}, {"date": "2024-07-31", "close": 95.7, "volume": 4050614.0}, {"date": "2024-08-01", "close": 94.87, "volume": 3140489.0}, {"date": "2024-08-02", "close": 90.16, "volume": 4454848.0}, {"date": "2024-08-05", "close": 86.75, "volume": 6636696.0}, {"date": "2024-08-06", "close": 89.08, "volume": 3275219.0}, {"date": "2024-08-07", "close": 87.92, "volume": 2290133.0}, {"date": "2024-08-08", "close": 91.96, "volume": 3333297.0}, {"date": "2024-08-09", "close": 93.09, "volume": 1961222.0}, {"date": "2024-08-12", "close": 92.83, "volume": 2236539.0}, {"date": "2024-08-13", "close": 93.92, "volume": 3058866.0}, {"date": "2024-08-14", "close": 93.88, "volume": 1983170.0}, {"date": "2024-08-15", "close": 95.58, "volume": 2144709.0}, {"date": "2024-08-16", "close": 95.82, "volume": 1350979.0}, {"date": "2024-08-19", "close": 96.37, "volume": 1971351.0}, {"date": "2024-08-20", "close": 95.63, "volume": 1367860.0}, {"date": "2024-08-21", "close": 96.26, "volume": 1322999.0}, {"date": "2024-08-22", "close": 96.55, "volume": 1437639.0}, {"date": "2024-08-23", "close": 97.08, "volume": 1158202.0}, {"date": "2024-08-26", "close": 96.64, "volume": 1677206.0}, {"date": "2024-08-27", "close": 96.95, "volume": 1961772.0}, {"date": "2024-08-28", "close": 96.52, "volume": 1947409.0}, {"date": "2024-08-29", "close": 96.96, "volume": 1949366.0}, {"date": "2024-08-30", "close": 96.66, "volume": 3188796.0}, {"date": "2024-09-03", "close": 93.02, "volume": 3271479.0}, {"date": "2024-09-04", "close": 94.35, "volume": 2147834.0}, {"date": "2024-09-05", "close": 94.21, "volume": 3001812.0}, {"date": "2024-09-06", "close": 91.44, "volume": 4136985.0}, {"date": "2024-09-09", "close": 93.69, "volume": 1803456.0}, {"date": "2024-09-10", "close": 93.15, "volume": 2120862.0}, {"date": "2024-09-11", "close": 94.09, "volume": 1440703.0}, {"date": "2024-09-12", "close": 94.23, "volume": 1842260.0}, {"date": "2024-09-13", "close": 95.28, "volume": 2815679.0}, {"date": "2024-09-16", "close": 95.14, "volume": 2284549.0}, {"date": "2024-09-17", "close": 94.59, "volume": 2040832.0}, {"date": "2024-09-18", "close": 94.68, "volume": 1714678.0}, {"date": "2024-09-19", "close": 97.43, "volume": 2520109.0}, {"date": "2024-09-20", "close": 97.45, "volume": 6550394.0}, {"date": "2024-09-23", "close": 98.63, "volume": 2082932.0}, {"date": "2024-09-24", "close": 99.32, "volume": 3043144.0}, {"date": "2024-09-25", "close": 99.72, "volume": 1547477.0}, {"date": "2024-09-26", "close": 99.3, "volume": 1454556.0}, {"date": "2024-09-27", "close": 99.21, "volume": 1543588.0}, {"date": "2024-09-30", "close": 100.25, "volume": 2005714.0}, {"date": "2024-10-01", "close": 100.92, "volume": 2084508.0}, {"date": "2024-10-02", "close": 101.29, "volume": 1763008.0}, {"date": "2024-10-03", "close": 100.75, "volume": 2418735.0}, {"date": "2024-10-04", "close": 102.03, "volume": 2063335.0}, {"date": "2024-10-07", "close": 102.83, "volume": 1778989.0}, {"date": "2024-10-08", "close": 102.99, "volume": 1494250.0}, {"date": "2024-10-09", "close": 103.7, "volume": 1498109.0}, {"date": "2024-10-10", "close": 102.1, "volume": 1460739.0}, {"date": "2024-10-11", "close": 103.82, "volume": 1624068.0}, {"date": "2024-10-14", "close": 102.65, "volume": 2571755.0}, {"date": "2024-10-15", "close": 103.91, "volume": 2479591.0}, {"date": "2024-10-16", "close": 105.31, "volume": 1511210.0}, {"date": "2024-10-17", "close": 106.21, "volume": 2450599.0}, {"date": "2024-10-18", "close": 105.54, "volume": 1706598.0}, {"date": "2024-10-21", "close": 106.32, "volume": 1724357.0}, {"date": "2024-10-22", "close": 102.65, "volume": 2807723.0}, {"date": "2024-10-23", "close": 102.83, "volume": 1851388.0}, {"date": "2024-10-24", "close": 100.62, "volume": 1983378.0}, {"date": "2024-10-25", "close": 101.39, "volume": 1398259.0}, {"date": "2024-10-28", "close": 102.38, "volume": 2230864.0}, {"date": "2024-10-29", "close": 100.09, "volume": 2844984.0}, {"date": "2024-10-30", "close": 101.14, "volume": 3435035.0}, {"date": "2024-10-31", "close": 99.72, "volume": 2673815.0}, {"date": "2024-11-01", "close": 100.03, "volume": 1523319.0}, {"date": "2024-11-04", "close": 99.84, "volume": 1728653.0}, {"date": "2024-11-05", "close": 102.16, "volume": 2556875.0}, {"date": "2024-11-06", "close": 114.86, "volume": 5796255.0}, {"date": "2024-11-07", "close": 111.22, "volume": 2607778.0}, {"date": "2024-11-08", "close": 113.65, "volume": 2012930.0}, {"date": "2024-11-11", "close": 114.68, "volume": 1534827.0}, {"date": "2024-11-12", "close": 113.58, "volume": 2177158.0}, {"date": "2024-11-13", "close": 115.77, "volume": 2331734.0}, {"date": "2024-11-14", "close": 113.22, "volume": 2688130.0}, {"date": "2024-11-15", "close": 112.01, "volume": 2221703.0}, {"date": "2024-11-18", "close": 113.17, "volume": 1817861.0}, {"date": "2024-11-19", "close": 116.0, "volume": 2488802.0}, {"date": "2024-11-20", "close": 118.1, "volume": 3650318.0}, {"date": "2024-11-21", "close": 116.98, "volume": 2592866.0}, {"date": "2024-11-22", "close": 118.44, "volume": 5093495.0}, {"date": "2024-11-25", "close": 115.84, "volume": 2907490.0}, {"date": "2024-11-26", "close": 117.18, "volume": 1947882.0}, {"date": "2024-11-27", "close": 116.7, "volume": 1766622.0}, {"date": "2024-11-29", "close": 118.38, "volume": 1352044.0}, {"date": "2024-12-02", "close": 117.69, "volume": 2926362.0}, {"date": "2024-12-03", "close": 119.11, "volume": 2251874.0}, {"date": "2024-12-04", "close": 120.09, "volume": 2313505.0}, {"date": "2024-12-05", "close": 120.07, "volume": 2472535.0}, {"date": "2024-12-06", "close": 118.31, "volume": 1913041.0}, {"date": "2024-12-09", "close": 113.75, "volume": 3015063.0}, {"date": "2024-12-10", "close": 114.08, "volume": 2009185.0}, {"date": "2024-12-11", "close": 116.08, "volume": 2399621.0}, {"date": "2024-12-12", "close": 113.7, "volume": 2119485.0}, {"date": "2024-12-13", "close": 113.43, "volume": 1565477.0}, {"date": "2024-12-16", "close": 113.28, "volume": 1917789.0}, {"date": "2024-12-17", "close": 111.93, "volume": 2764689.0}, {"date": "2024-12-18", "close": 107.69, "volume": 2448450.0}, {"date": "2024-12-19", "close": 109.35, "volume": 2915776.0}, {"date": "2024-12-20", "close": 110.83, "volume": 5806215.0}, {"date": "2024-12-23", "close": 110.54, "volume": 1537036.0}, {"date": "2024-12-24", "close": 112.04, "volume": 616905.0}, {"date": "2024-12-26", "close": 112.53, "volume": 755323.0}, {"date": "2024-12-27", "close": 111.23, "volume": 1363227.0}, {"date": "2024-12-30", "close": 110.28, "volume": 1199869.0}, {"date": "2024-12-31", "close": 109.37, "volume": 1330271.0}, {"date": "2025-01-02", "close": 110.79, "volume": 2069252.0}, {"date": "2025-01-03", "close": 112.76, "volume": 2132760.0}, {"date": "2025-01-06", "close": 112.47, "volume": 2115872.0}, {"date": "2025-01-07", "close": 111.66, "volume": 2574376.0}, {"date": "2025-01-08", "close": 115.05, "volume": 2318819.0}, {"date": "2025-01-10", "close": 112.64, "volume": 2474266.0}, {"date": "2025-01-13", "close": 114.75, "volume": 2205642.0}, {"date": "2025-01-14", "close": 119.19, "volume": 3202468.0}, {"date": "2025-01-15", "close": 121.86, "volume": 4736858.0}, {"date": "2025-01-16", "close": 122.98, "volume": 2895874.0}, {"date": "2025-01-17", "close": 125.3, "volume": 3921408.0}, {"date": "2025-01-21", "close": 127.16, "volume": 3341010.0}, {"date": "2025-01-22", "close": 126.71, "volume": 2605758.0}, {"date": "2025-01-23", "close": 127.74, "volume": 3093127.0}, {"date": "2025-01-24", "close": 127.03, "volume": 2102857.0}, {"date": "2025-01-27", "close": 122.08, "volume": 3448790.0}, {"date": "2025-01-28", "close": 126.41, "volume": 3629801.0}, {"date": "2025-01-29", "close": 126.36, "volume": 1958999.0}, {"date": "2025-01-30", "close": 127.37, "volume": 2419401.0}, {"date": "2025-01-31", "close": 126.58, "volume": 2363137.0}, {"date": "2025-02-03", "close": 126.38, "volume": 1907869.0}, {"date": "2025-02-04", "close": 125.48, "volume": 1901322.0}, {"date": "2025-02-05", "close": 127.8, "volume": 1838994.0}, {"date": "2025-02-06", "close": 129.0, "volume": 2342637.0}, {"date": "2025-02-07", "close": 127.7, "volume": 1560792.0}, {"date": "2025-02-10", "close": 128.2, "volume": 1759989.0}, {"date": "2025-02-11", "close": 129.32, "volume": 1522384.0}, {"date": "2025-02-12", "close": 128.09, "volume": 3334428.0}, {"date": "2025-02-13", "close": 128.08, "volume": 4829405.0}, {"date": "2025-02-14", "close": 133.42, "volume": 4278503.0}, {"date": "2025-02-18", "close": 136.67, "volume": 3219021.0}, {"date": "2025-02-19", "close": 139.39, "volume": 2903323.0}, {"date": "2025-02-20", "close": 138.44, "volume": 3030096.0}, {"date": "2025-02-21", "close": 129.83, "volume": 3518774.0}, {"date": "2025-02-24", "close": 129.56, "volume": 3562740.0}, {"date": "2025-02-25", "close": 130.23, "volume": 2614926.0}, {"date": "2025-02-26", "close": 131.98, "volume": 2720569.0}, {"date": "2025-02-27", "close": 133.42, "volume": 2760085.0}, {"date": "2025-02-28", "close": 136.6, "volume": 4363330.0}, {"date": "2025-03-03", "close": 131.02, "volume": 3224494.0}, {"date": "2025-03-04", "close": 127.02, "volume": 5528935.0}, {"date": "2025-03-05", "close": 130.3, "volume": 3285100.0}, {"date": "2025-03-06", "close": 124.49, "volume": 3090095.0}, {"date": "2025-03-07", "close": 124.4, "volume": 5132740.0}, {"date": "2025-03-10", "close": 122.31, "volume": 4430517.0}, {"date": "2025-03-11", "close": 125.5, "volume": 4067533.0}, {"date": "2025-03-12", "close": 127.93, "volume": 2474099.0}, {"date": "2025-03-13", "close": 122.77, "volume": 3882560.0}, {"date": "2025-03-14", "close": 126.51, "volume": 2564349.0}, {"date": "2025-03-17", "close": 129.27, "volume": 2275760.0}, {"date": "2025-03-18", "close": 128.25, "volume": 2595883.0}, {"date": "2025-03-19", "close": 131.98, "volume": 2427355.0}, {"date": "2025-03-20", "close": 131.67, "volume": 2075299.0}, {"date": "2025-03-21", "close": 130.85, "volume": 3841503.0}, {"date": "2025-03-24", "close": 136.1, "volume": 2406863.0}, {"date": "2025-03-25", "close": 137.72, "volume": 2661801.0}, {"date": "2025-03-26", "close": 134.14, "volume": 2733412.0}, {"date": "2025-03-27", "close": 132.43, "volume": 1543373.0}, {"date": "2025-03-28", "close": 129.69, "volume": 1945686.0}, {"date": "2025-03-31", "close": 129.73, "volume": 3282139.0}, {"date": "2025-04-01", "close": 131.78, "volume": 2241791.0}, {"date": "2025-04-02", "close": 133.9, "volume": 1749361.0}, {"date": "2025-04-03", "close": 125.0, "volume": 2372619.0}, {"date": "2025-04-04", "close": 112.33, "volume": 6664433.0}, {"date": "2025-04-07", "close": 115.78, "volume": 5805735.0}, {"date": "2025-04-08", "close": 114.62, "volume": 4242076.0}, {"date": "2025-04-09", "close": 128.09, "volume": 5275036.0}, {"date": "2025-04-10", "close": 124.19, "volume": 3076541.0}, {"date": "2025-04-11", "close": 125.67, "volume": 2035989.0}, {"date": "2025-04-14", "close": 127.46, "volume": 2011548.0}, {"date": "2025-04-15", "close": 124.47, "volume": 3606937.0}, {"date": "2025-04-16", "close": 123.93, "volume": 2864167.0}, {"date": "2025-04-17", "close": 123.23, "volume": 2189090.0}, {"date": "2025-04-21", "close": 119.47, "volume": 2008233.0}, {"date": "2025-04-22", "close": 124.3, "volume": 2234612.0}, {"date": "2025-04-23", "close": 129.7, "volume": 2931645.0}, {"date": "2025-04-24", "close": 133.49, "volume": 2224306.0}, {"date": "2025-04-25", "close": 135.76, "volume": 1603441.0}, {"date": "2025-04-28", "close": 136.35, "volume": 2878883.0}, {"date": "2025-04-29", "close": 137.5, "volume": 2450157.0}, {"date": "2025-04-30", "close": 138.58, "volume": 3140949.0}, {"date": "2025-05-01", "close": 148.03, "volume": 4819591.0}, {"date": "2025-05-02", "close": 154.07, "volume": 3652086.0}, {"date": "2025-05-05", "close": 154.34, "volume": 1882133.0}, {"date": "2025-05-06", "close": 155.8, "volume": 2646364.0}, {"date": "2025-05-07", "close": 157.12, "volume": 2908231.0}, {"date": "2025-05-08", "close": 157.5, "volume": 2806176.0}, {"date": "2025-05-09", "close": 157.41, "volume": 2232699.0}, {"date": "2025-05-12", "close": 156.96, "volume": 4990823.0}, {"date": "2025-05-13", "close": 158.3, "volume": 3635342.0}, {"date": "2025-05-14", "close": 159.46, "volume": 3505186.0}, {"date": "2025-05-15", "close": 161.29, "volume": 4660646.0}, {"date": "2025-05-16", "close": 162.8, "volume": 1839414.0}, {"date": "2025-05-19", "close": 166.24, "volume": 2585664.0}, {"date": "2025-05-20", "close": 165.1, "volume": 1836152.0}, {"date": "2025-05-21", "close": 162.76, "volume": 1858801.0}, {"date": "2025-05-22", "close": 163.01, "volume": 2073469.0}, {"date": "2025-05-23", "close": 165.09, "volume": 2045869.0}, {"date": "2025-05-27", "close": 169.69, "volume": 2845123.0}, {"date": "2025-05-28", "close": 170.32, "volume": 2781497.0}, {"date": "2025-05-29", "close": 170.09, "volume": 3286005.0}, {"date": "2025-05-30", "close": 169.89, "volume": 4750292.0}, {"date": "2025-06-02", "close": 172.65, "volume": 2287840.0}, {"date": "2025-06-03", "close": 172.61, "volume": 2764455.0}, {"date": "2025-06-04", "close": 173.94, "volume": 2118813.0}, {"date": "2025-06-05", "close": 175.01, "volume": 1989111.0}, {"date": "2025-06-06", "close": 175.37, "volume": 1656190.0}, {"date": "2025-06-09", "close": 172.87, "volume": 2277916.0}, {"date": "2025-06-10", "close": 168.62, "volume": 5076998.0}, {"date": "2025-06-11", "close": 170.74, "volume": 2979988.0}, {"date": "2025-06-12", "close": 171.52, "volume": 2280959.0}, {"date": "2025-06-13", "close": 171.2, "volume": 2418598.0}, {"date": "2025-06-16", "close": 171.6, "volume": 2340010.0}, {"date": "2025-06-17", "close": 172.12, "volume": 1965541.0}, {"date": "2025-06-18", "close": 170.23, "volume": 2343640.0}, {"date": "2025-06-20", "close": 173.34, "volume": 4597637.0}, {"date": "2025-06-23", "close": 175.63, "volume": 2427107.0}, {"date": "2025-06-24", "close": 176.57, "volume": 2509698.0}, {"date": "2025-06-25", "close": 176.08, "volume": 2692864.0}, {"date": "2025-06-26", "close": 176.85, "volume": 4390800.0}, {"date": "2025-06-27", "close": 184.9, "volume": 23827750.0}, {"date": "2025-06-30", "close": 186.13, "volume": 4564919.0}, {"date": "2025-07-01", "close": 176.22, "volume": 6061306.0}, {"date": "2025-07-02", "close": 175.95, "volume": 3250144.0}, {"date": "2025-07-03", "close": 181.06, "volume": 1766373.0}, {"date": "2025-07-07", "close": 180.25, "volume": 2865229.0}, {"date": "2025-07-08", "close": 179.46, "volume": 3289066.0}, {"date": "2025-07-09", "close": 181.42, "volume": 2306283.0}, {"date": "2025-07-10", "close": 178.53, "volume": 2824780.0}, {"date": "2025-07-11", "close": 179.68, "volume": 1748339.0}, {"date": "2025-07-14", "close": 184.32, "volume": 2085288.0}, {"date": "2025-07-15", "close": 184.68, "volume": 1918785.0}, {"date": "2025-07-16", "close": 184.3, "volume": 1844072.0}, {"date": "2025-07-17", "close": 188.83, "volume": 3040976.0}, {"date": "2025-07-18", "close": 190.49, "volume": 2265279.0}, {"date": "2025-07-21", "close": 187.83, "volume": 2098404.0}, {"date": "2025-07-22", "close": 183.34, "volume": 3283255.0}, {"date": "2025-07-23", "close": 186.4, "volume": 2769886.0}, {"date": "2025-07-24", "close": 186.8, "volume": 2903525.0}, {"date": "2025-07-25", "close": 189.52, "volume": 1915679.0}, {"date": "2025-07-28", "close": 188.17, "volume": 2338015.0}, {"date": "2025-07-29", "close": 189.17, "volume": 2289596.0}, {"date": "2025-07-30", "close": 192.14, "volume": 2971682.0}, {"date": "2025-07-31", "close": 179.77, "volume": 8508768.0}, {"date": "2025-08-01", "close": 184.26, "volume": 5089428.0}, {"date": "2025-08-04", "close": 181.16, "volume": 3729122.0}, {"date": "2025-08-05", "close": 179.32, "volume": 2986805.0}, {"date": "2025-08-06", "close": 182.06, "volume": 2018086.0}, {"date": "2025-08-07", "close": 181.58, "volume": 1890145.0}, {"date": "2025-08-08", "close": 180.75, "volume": 1588833.0}, {"date": "2025-08-11", "close": 179.88, "volume": 1449686.0}, {"date": "2025-08-12", "close": 180.9, "volume": 1256264.0}, {"date": "2025-08-13", "close": 176.8, "volume": 3174738.0}, {"date": "2025-08-14", "close": 175.99, "volume": 2004073.0}, {"date": "2025-08-15", "close": 171.25, "volume": 3265040.0}, {"date": "2025-08-18", "close": 173.05, "volume": 2241148.0}, {"date": "2025-08-19", "close": 171.9, "volume": 2274362.0}, {"date": "2025-08-20", "close": 171.94, "volume": 2762921.0}, {"date": "2025-08-21", "close": 173.25, "volume": 2261709.0}, {"date": "2025-08-22", "close": 171.0, "volume": 2996379.0}, {"date": "2025-08-25", "close": 171.24, "volume": 1945758.0}, {"date": "2025-08-26", "close": 175.92, "volume": 4060092.0}, {"date": "2025-08-27", "close": 175.65, "volume": 1926820.0}, {"date": "2025-08-28", "close": 176.16, "volume": 2313325.0}, {"date": "2025-08-29", "close": 174.1, "volume": 1665696.0}, {"date": "2025-09-02", "close": 173.22, "volume": 1995246.0}, {"date": "2025-09-03", "close": 174.49, "volume": 1678686.0}, {"date": "2025-09-04", "close": 179.53, "volume": 2265845.0}, {"date": "2025-09-05", "close": 178.2, "volume": 2016705.0}, {"date": "2025-09-08", "close": 179.43, "volume": 1777422.0}, {"date": "2025-09-09", "close": 178.98, "volume": 1399697.0}, {"date": "2025-09-10", "close": 183.8, "volume": 1995527.0}, {"date": "2025-09-11", "close": 184.21, "volume": 2000371.0}, {"date": "2025-09-12", "close": 185.77, "volume": 1817451.0}, {"date": "2025-09-15", "close": 189.25, "volume": 1813190.0}, {"date": "2025-09-16", "close": 187.46, "volume": 3288048.0}, {"date": "2025-09-17", "close": 185.39, "volume": 2227917.0}, {"date": "2025-09-18", "close": 191.84, "volume": 2223229.0}, {"date": "2025-09-19", "close": 190.23, "volume": 4621121.0}, {"date": "2025-09-22", "close": 192.15, "volume": 2111193.0}, {"date": "2025-09-23", "close": 193.58, "volume": 2224919.0}, {"date": "2025-09-24", "close": 190.22, "volume": 1772359.0}, {"date": "2025-09-25", "close": 189.85, "volume": 1326907.0}, {"date": "2025-09-26", "close": 193.15, "volume": 2339698.0}, {"date": "2025-09-29", "close": 191.92, "volume": 2485361.0}, {"date": "2025-09-30", "close": 196.23, "volume": 2384759.0}, {"date": "2025-10-01", "close": 194.85, "volume": 2267178.0}, {"date": "2025-10-02", "close": 191.08, "volume": 2133501.0}, {"date": "2025-10-03", "close": 189.25, "volume": 1617609.0}, {"date": "2025-10-06", "close": 190.48, "volume": 1751464.0}, {"date": "2025-10-07", "close": 191.46, "volume": 1489295.0}, {"date": "2025-10-08", "close": 191.65, "volume": 1265787.0}, {"date": "2025-10-09", "close": 188.83, "volume": 1121394.0}, {"date": "2025-10-10", "close": 184.09, "volume": 1726251.0}, {"date": "2025-10-13", "close": 189.99, "volume": 1671661.0}, {"date": "2025-10-14", "close": 193.03, "volume": 1884482.0}, {"date": "2025-10-15", "close": 192.27, "volume": 1212905.0}, {"date": "2025-10-16", "close": 191.68, "volume": 1352122.0}, {"date": "2025-10-17", "close": 189.68, "volume": 1523108.0}, {"date": "2025-10-20", "close": 192.52, "volume": 1045121.0}, {"date": "2025-10-21", "close": 197.18, "volume": 2022624.0}, {"date": "2025-10-22", "close": 191.23, "volume": 2250958.0}, {"date": "2025-10-23", "close": 200.1, "volume": 2300813.0}, {"date": "2025-10-24", "close": 198.51, "volume": 2142400.0}, {"date": "2025-10-27", "close": 201.84, "volume": 1665872.0}, {"date": "2025-10-28", "close": 201.04, "volume": 2500034.0}, {"date": "2025-10-29", "close": 203.48, "volume": 2517363.0}, {"date": "2025-10-30", "close": 201.77, "volume": 3983113.0}, {"date": "2025-10-31", "close": 205.95, "volume": 3401920.0}, {"date": "2025-11-03", "close": 206.74, "volume": 3134555.0}, {"date": "2025-11-04", "close": 205.02, "volume": 1917769.0}, {"date": "2025-11-05", "close": 206.31, "volume": 1406553.0}, {"date": "2025-11-06", "close": 205.72, "volume": 1935802.0}, {"date": "2025-11-07", "close": 206.66, "volume": 2282739.0}, {"date": "2025-11-10", "close": 209.74, "volume": 1414005.0}, {"date": "2025-11-11", "close": 208.9, "volume": 1435346.0}, {"date": "2025-11-12", "close": 205.07, "volume": 2144529.0}, {"date": "2025-11-13", "close": 201.3, "volume": 3006414.0}, {"date": "2025-11-14", "close": 203.29, "volume": 1573858.0}, {"date": "2025-11-17", "close": 200.28, "volume": 1469270.0}, {"date": "2025-11-18", "close": 201.22, "volume": 2035177.0}, {"date": "2025-11-19", "close": 202.06, "volume": 2152145.0}, {"date": "2025-11-20", "close": 197.92, "volume": 2487357.0}, {"date": "2025-11-21", "close": 197.28, "volume": 2927913.0}, {"date": "2025-11-24", "close": 200.12, "volume": 3086379.0}, {"date": "2025-11-25", "close": 203.68, "volume": 3035722.0}, {"date": "2025-11-26", "close": 204.63, "volume": 1968376.0}, {"date": "2025-11-28", "close": 204.59, "volume": 688614.0}, {"date": "2025-12-01", "close": 198.74, "volume": 1832456.0}, {"date": "2025-12-02", "close": 196.26, "volume": 2551835.0}, {"date": "2025-12-03", "close": 194.29, "volume": 1851496.0}, {"date": "2025-12-04", "close": 196.27, "volume": 1976940.0}, {"date": "2025-12-05", "close": 190.98, "volume": 2754339.0}, {"date": "2025-12-08", "close": 193.64, "volume": 2661624.0}, {"date": "2025-12-09", "close": 191.36, "volume": 2234724.0}, {"date": "2025-12-10", "close": 192.39, "volume": 2296003.0}, {"date": "2025-12-11", "close": 195.89, "volume": 1971008.0}, {"date": "2025-12-12", "close": 198.31, "volume": 2466520.0}, {"date": "2025-12-15", "close": 197.24, "volume": 2231616.0}, {"date": "2025-12-16", "close": 195.18, "volume": 3017463.0}, {"date": "2025-12-17", "close": 191.19, "volume": 2645145.0}, {"date": "2025-12-18", "close": 198.0, "volume": 2899899.0}, {"date": "2025-12-19", "close": 203.49, "volume": 3462452.0}, {"date": "2025-12-22", "close": 208.17, "volume": 1919534.0}, {"date": "2025-12-23", "close": 209.57, "volume": 1479280.0}, {"date": "2025-12-24", "close": 212.17, "volume": 835706.0}, {"date": "2025-12-26", "close": 211.22, "volume": 953895.0}, {"date": "2025-12-29", "close": 209.49, "volume": 1760811.0}, {"date": "2025-12-30", "close": 207.81, "volume": 1043463.0}, {"date": "2025-12-31", "close": 205.02, "volume": 1211632.0}, {"date": "2026-01-02", "close": 211.71, "volume": 1673338.0}, {"date": "2026-01-05", "close": 212.92, "volume": 2737220.0}, {"date": "2026-01-06", "close": 214.69, "volume": 2451605.0}, {"date": "2026-01-07", "close": 210.9, "volume": 2128704.0}, {"date": "2026-01-08", "close": 210.02, "volume": 3240559.0}, {"date": "2026-01-09", "close": 218.27, "volume": 2343884.0}, {"date": "2026-01-12", "close": 220.15, "volume": 2076664.0}, {"date": "2026-01-13", "close": 219.64, "volume": 2487645.0}, {"date": "2026-01-14", "close": 220.25, "volume": 2143291.0}, {"date": "2026-01-15", "close": 224.26, "volume": 2099568.0}, {"date": "2026-01-16", "close": 224.89, "volume": 1671876.0}, {"date": "2026-01-20", "close": 220.36, "volume": 2489482.0}, {"date": "2026-01-21", "close": 225.0, "volume": 2288699.0}, {"date": "2026-01-22", "close": 217.7, "volume": 3862669.0}, {"date": "2026-01-23", "close": 214.89, "volume": 3492863.0}, {"date": "2026-01-26", "close": 215.39, "volume": 2798924.0}, {"date": "2026-01-27", "close": 215.53, "volume": 2625898.0}, {"date": "2026-01-28", "close": 210.84, "volume": 3925780.0}, {"date": "2026-01-29", "close": 208.93, "volume": 3236094.0}, {"date": "2026-01-30", "close": 208.08, "volume": 4293055.0}, {"date": "2026-02-02", "close": 207.21, "volume": 2359921.0}, {"date": "2026-02-03", "close": 213.49, "volume": 3488746.0}, {"date": "2026-02-04", "close": 208.61, "volume": 3692107.0}, {"date": "2026-02-05", "close": 209.63, "volume": 2322986.0}, {"date": "2026-02-06", "close": 223.16, "volume": 2905702.0}, {"date": "2026-02-09", "close": 225.15, "volume": 3054208.0}, {"date": "2026-02-10", "close": 224.47, "volume": 2503985.0}, {"date": "2026-02-11", "close": 230.85, "volume": 4381030.0}, {"date": "2026-02-12", "close": 244.79, "volume": 5210503.0}, {"date": "2026-02-13", "close": 250.21, "volume": 3423890.0}, {"date": "2026-02-17", "close": 252.55, "volume": 3357710.0}, {"date": "2026-02-18", "close": 249.35, "volume": 3187532.0}, {"date": "2026-02-19", "close": 251.3, "volume": 2435617.0}, {"date": "2026-02-20", "close": 258.1, "volume": 3136324.0}, {"date": "2026-02-23", "close": 257.04, "volume": 2184450.0}, {"date": "2026-02-24", "close": 260.95, "volume": 1593718.0}, {"date": "2026-02-25", "close": 259.64, "volume": 1923813.0}, {"date": "2026-02-26", "close": 260.31, "volume": 1617543.0}, {"date": "2026-02-27", "close": 262.53, "volume": 3401616.0}, {"date": "2026-03-02", "close": 265.11, "volume": 2240506.0}, {"date": "2026-03-03", "close": 258.84, "volume": 2178472.0}, {"date": "2026-03-04", "close": 260.09, "volume": 1511737.0}, {"date": "2026-03-05", "close": 252.39, "volume": 3215920.0}, {"date": "2026-03-06", "close": 250.13, "volume": 2299034.0}, {"date": "2026-03-09", "close": 254.14, "volume": 2647425.0}, {"date": "2026-03-10", "close": 253.91, "volume": 1967231.0}, {"date": "2026-03-11", "close": 251.65, "volume": 1971147.0}, {"date": "2026-03-12", "close": 243.82, "volume": 2870691.0}, {"date": "2026-03-13", "close": 236.75, "volume": 2637587.0}, {"date": "2026-03-16", "close": 240.73, "volume": 2982903.0}, {"date": "2026-03-17", "close": 240.24, "volume": 2330106.0}, {"date": "2026-03-18", "close": 241.93, "volume": 2521359.0}, {"date": "2026-03-19", "close": 232.94, "volume": 3028486.0}, {"date": "2026-03-20", "close": 231.21, "volume": 4337290.0}, {"date": "2026-03-23", "close": 236.04, "volume": 2227030.0}, {"date": "2026-03-24", "close": 239.51, "volume": 1937775.0}, {"date": "2026-03-25", "close": 241.62, "volume": 1602010.0}, {"date": "2026-03-26", "close": 230.51, "volume": 1604801.0}, {"date": "2026-03-27", "close": 227.9, "volume": 1656125.0}, {"date": "2026-03-30", "close": 222.99, "volume": 2405563.0}, {"date": "2026-03-31", "close": 230.46, "volume": 3431253.0}, {"date": "2026-04-01", "close": 239.04, "volume": 2650783.0}, {"date": "2026-04-02", "close": 232.68, "volume": 1756700.0}, {"date": "2026-04-06", "close": 236.57, "volume": 1499044.0}, {"date": "2026-04-07", "close": 236.02, "volume": 1311766.0}, {"date": "2026-04-08", "close": 250.0, "volume": 2106216.0}, {"date": "2026-04-09", "close": 254.06, "volume": 1889995.0}, {"date": "2026-04-10", "close": 252.67, "volume": 1187203.0}, {"date": "2026-04-13", "close": 256.14, "volume": 1975480.0}, {"date": "2026-04-14", "close": 258.03, "volume": 1632411.0}, {"date": "2026-04-15", "close": 254.04, "volume": 1685923.0}, {"date": "2026-04-16", "close": 247.6, "volume": 1868088.0}, {"date": "2026-04-17", "close": 255.69, "volume": 2276513.0}, {"date": "2026-04-20", "close": 255.62, "volume": 1841936.0}, {"date": "2026-04-21", "close": 247.72, "volume": 2040017.0}, {"date": "2026-04-22", "close": 240.88, "volume": 3630262.0}, {"date": "2026-04-23", "close": 246.16, "volume": 2462444.0}, {"date": "2026-04-24", "close": 242.44, "volume": 1452426.0}, {"date": "2026-04-27", "close": 241.7, "volume": 1863071.0}, {"date": "2026-04-28", "close": 240.43, "volume": 2728567.0}, {"date": "2026-04-29", "close": 236.52, "volume": 2699412.0}, {"date": "2026-04-30", "close": 243.04, "volume": 2540685.0}, {"date": "2026-05-01", "close": 239.51, "volume": 2026814.0}, {"date": "2026-05-04", "close": 239.7, "volume": 1886367.0}, {"date": "2026-05-05", "close": 242.69, "volume": 1775989.0}, {"date": "2026-05-06", "close": 256.43, "volume": 4287809.0}, {"date": "2026-05-07", "close": 272.54, "volume": 5793951.0}, {"date": "2026-05-08", "close": 270.56, "volume": 3186756.0}, {"date": "2026-05-11", "close": 273.58, "volume": 2980136.0}, {"date": "2026-05-12", "close": 269.76, "volume": 2303798.0}, {"date": "2026-05-13", "close": 273.1, "volume": 2442679.0}, {"date": "2026-05-14", "close": 272.37, "volume": 1701259.0}, {"date": "2026-05-15", "close": 260.35, "volume": 2392850.0}, {"date": "2026-05-18", "close": 256.99, "volume": 1760167.0}, {"date": "2026-05-19", "close": 253.12, "volume": 2016840.0}, {"date": "2026-05-20", "close": 261.21, "volume": 2514491.0}, {"date": "2026-05-21", "close": 259.89, "volume": 1633515.0}, {"date": "2026-05-22", "close": 256.55, "volume": 1695004.0}, {"date": "2026-05-26", "close": 261.89, "volume": 1778209.0}, {"date": "2026-05-27", "close": 258.02, "volume": 2000090.0}, {"date": "2026-05-28", "close": 259.89, "volume": 2037826.0}, {"date": "2026-05-29", "close": 258.25, "volume": 6631284.0}, {"date": "2026-06-01", "close": 255.52, "volume": 2928389.0}, {"date": "2026-06-02", "close": 250.72, "volume": 2813252.0}, {"date": "2026-06-03", "close": 248.63, "volume": 1950839.0}, {"date": "2026-06-04", "close": 249.33, "volume": 2181806.0}, {"date": "2026-06-05", "close": 251.9, "volume": 2189640.0}, {"date": "2026-06-08", "close": 246.55, "volume": 2403120.0}, {"date": "2026-06-09", "close": 257.16, "volume": 3162587.0}, {"date": "2026-06-10", "close": 249.49, "volume": 2746336.0}, {"date": "2026-06-11", "close": 264.6, "volume": 2508381.0}, {"date": "2026-06-12", "close": 264.67, "volume": 1797083.0}, {"date": "2026-06-15", "close": 270.44, "volume": 2257860.0}, {"date": "2026-06-16", "close": 277.42, "volume": 2841531.0}, {"date": "2026-06-17", "close": 283.23, "volume": 2701818.0}, {"date": "2026-06-18", "close": 277.66, "volume": 4444391.0}, {"date": "2026-06-22", "close": 280.36, "volume": 2566947.0}, {"date": "2026-06-23", "close": 275.13, "volume": 3050934.0}, {"date": "2026-06-24", "close": 276.06, "volume": 2886225.0}, {"date": "2026-06-25", "close": 273.14, "volume": 4997467.0}, {"date": "2026-06-26", "close": 268.87, "volume": 17578610.0}, {"date": "2026-06-29", "close": 268.57, "volume": 5271630.0}, {"date": "2026-06-30", "close": 268.86, "volume": 3655201.0}, {"date": "2026-07-01", "close": 267.41, "volume": 2758744.0}, {"date": "2026-07-02", "close": 270.41, "volume": 2292632.0}, {"date": "2026-07-06", "close": 277.91, "volume": 2388972.0}, {"date": "2026-07-07", "close": 275.43, "volume": 2287995.0}, {"date": "2026-07-08", "close": 271.58, "volume": 1726195.0}, {"date": "2026-07-09", "close": 273.77, "volume": 1349707.0}, {"date": "2026-07-10", "close": 270.85, "volume": 1458092.0}, {"date": "2026-07-13", "close": 271.28, "volume": 1570533.0}, {"date": "2026-07-14", "close": 276.78, "volume": 1653407.0}, {"date": "2026-07-15", "close": 279.24, "volume": 2011349.0}, {"date": "2026-07-16", "close": 271.19, "volume": 1844579.0}, {"date": "2026-07-17", "close": 272.43, "volume": 2061865.0}, {"date": "2026-07-20", "close": 271.98, "volume": 1533064.0}, {"date": "2026-07-21", "close": 279.0, "volume": 1364851.0}, {"date": "2026-07-22", "close": 280.7, "volume": 1610757.0}, {"date": "2026-07-23", "close": 287.09, "volume": 2479735.0}, {"date": "2026-07-24", "close": 289.26, "volume": 2112534.0}, {"date": "2026-07-27", "close": 287.94, "volume": 2637015.0}, {"date": "2026-07-28", "close": 286.04, "volume": 2859199.0}, {"date": "2026-07-29", "close": 272.79, "volume": 2478130.0}, {"date": "2026-07-30", "close": 277.28, "volume": 2010779.0}, {"date": "2026-07-31", "close": 282.26, "volume": 2282493.0}, {"date": "2026-08-03", "close": 286.34, "volume": 1509692.0}, {"date": "2026-08-04", "close": 288.2, "volume": 2509542.0}, {"date": "2026-08-05", "close": 291.42, "volume": 2227202.0}, {"date": "2026-08-06", "close": 289.72, "volume": 3376503.0}, {"date": "2026-08-07", "close": 281.88, "volume": 2000989.0}], "refreshing": true}