{"ticker": "OVV", "overview": {"cik": "1792580", "ticker": "OVV", "name": "Ovintiv Inc.", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352577", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001193125-26-349595", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349557", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001422848-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344911", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002115", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001518451-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-324229", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-324217", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0002055138-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001388812-26-000012", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001193125-26-314501", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314272", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001257451-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0002008981-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001788619-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001915672-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001816552-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001788621-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001388812-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001776159-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001691484-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001518451-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0002055138-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001257451-26-000009", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 490919.96, "net": -490919.96, "insiders": 1, "first_date": "2026-08-12", "last_date": "2026-08-12"}, "metrics": {"ticker": "OVV", "has_prices": true, "as_of": "2026-08-07", "last": 59.36, "prev_close": 59.86, "change": -0.5, "change_pct": -0.00835282325425994, "session_volume": 2196206.0, "vwap_5": 59.89244779124277, "vwap_20": 59.65777119835918, "vwap_60": 57.33674751037761, "vwap_250": 48.51671270090038, "high_52w": 63.13, "low_52w": 36.64, "avg_volume_20": 3540037.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-352577", "src": "INSIDERS", "ticker": "OVV", "cik": "1792580", "company": "Ovintiv Inc.", "company_raw": "Ovintiv Inc.", "who": "Rachel Maureen Moore", "who_key": "Moore Rachel Maureen", "role": "EVP, Corporate Services", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 490919.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider offloads $491K of OVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1816552/000119312526352577/0001193125-26-352577-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "13DG-0001422848-26-000108", "src": "13DG", "ticker": "OVV", "cik": "1792580", "company": "Ovintiv Inc.", "company_raw": "Ovintiv Inc.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Capital Research Global Investors takes a 6.9% passive stake in OVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000108-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "0001193125-26-349557", "src": "INSIDERS", "ticker": "OVV", "cik": "1792580", "company": "Ovintiv Inc.", "company_raw": "Ovintiv Inc.", "who": "Brendan Michael McCracken", "who_key": "McCracken Brendan Michael", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 441027.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on OVV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792580/000119312526349557/0001193125-26-349557-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120402}, {"id": "0001193125-26-344911", "src": "INSIDERS", "ticker": "OVV", "cik": "1792580", "company": "Ovintiv Inc.", "company_raw": "Ovintiv Inc.", "who": "Brendan Michael McCracken", "who_key": "McCracken Brendan Michael", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 455455.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on OVV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792580/000119312526344911/0001193125-26-344911-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "0001193125-26-324229", "src": "INSIDERS", "ticker": "OVV", "cik": "1792580", "company": "Ovintiv Inc.", "company_raw": "Ovintiv Inc.", "who": "Sippy Chhina", "who_key": "Chhina Sippy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on OVV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792580/000119312526324229/0001193125-26-324229-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139122}, {"id": "13DG-0000315066-26-002115", "src": "13DG", "ticker": "OVV", "cik": "1792580", "company": "Ovintiv Inc.", "company_raw": "Ovintiv Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "FMR LLC moves to a 9.2% passive stake in OVV", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002115-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0002100119-26-000065", "src": "13DG", "ticker": "OVV", "cik": "1792580", "company": "Ovintiv Inc.", "company_raw": "Ovintiv Inc.", "who": "Ovintiv Inc.", "who_key": "Ovintiv 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Ovintiv Inc. crosses 5% of OVV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1792580/0002100119-26-000065-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0002100121-26-000143", "src": "13DG", "ticker": "OVV", "cik": "1792580", "company": "Ovintiv Inc.", "company_raw": "Ovintiv Inc.", "who": "Ovintiv Inc.", "who_key": "Ovintiv 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Ovintiv Inc. crosses 5% of OVV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1792580/0002100121-26-000143-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271602}, {"id": "HOUSE-2025-20030891-T464", "src": "CONGRESS", "ticker": "OVV", "cik": "", "company": "Ovintiv Inc.", "company_raw": "00\nF S: New\nS O: Charles Schwab Brokerage Account 548\nSP Ovintiv Inc.", "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 buys OVV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715122}], "recent_buys": [], "institutional": [{"id": "13DG-0001422848-26-000108", "src": "13DG", "ticker": "OVV", "cik": "1792580", "company": "Ovintiv Inc.", "company_raw": "Ovintiv Inc.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Capital Research Global Investors takes a 6.9% passive stake in OVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000108-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "13DG-0000315066-26-002115", "src": "13DG", "ticker": "OVV", "cik": "1792580", "company": "Ovintiv Inc.", "company_raw": "Ovintiv Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "FMR LLC moves to a 9.2% passive stake in OVV", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002115-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0002100119-26-000065", "src": "13DG", "ticker": "OVV", "cik": "1792580", "company": "Ovintiv Inc.", "company_raw": "Ovintiv Inc.", "who": "Ovintiv Inc.", "who_key": "Ovintiv 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Ovintiv Inc. crosses 5% of OVV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1792580/0002100119-26-000065-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0002100121-26-000143", "src": "13DG", "ticker": "OVV", "cik": "1792580", "company": "Ovintiv Inc.", "company_raw": "Ovintiv Inc.", "who": "Ovintiv Inc.", "who_key": "Ovintiv 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Ovintiv Inc. crosses 5% of OVV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1792580/0002100121-26-000143-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271602}], "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": "Ovintiv Inc. (DE)", "new_value": "Ovintiv Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001792580", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001792580", "applied": 1, "detected_at": "2026-10-26T18:52:57.328413"}]}, "key_people": [{"who": "Rachel Maureen Moore", "who_key": "Moore Rachel Maureen", "role": "EVP, Corporate Services", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 490919.96, "net": -490919.96, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 490919.96, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816552/000119312526352577/0001193125-26-352577-index.htm"}], "latest": {"action": "SELL", "amount": 490919.96, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816552/000119312526352577/0001193125-26-352577-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [{"date": "2026-08-12", "net": -490919.96}], "announcements": [{"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352577", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001193125-26-349595", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349557", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001422848-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344911", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002115", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001518451-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-324229", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-324217", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0002055138-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001388812-26-000012", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001193125-26-314501", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314272", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001257451-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0002008981-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001788619-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001915672-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001816552-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001788621-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001388812-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001776159-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001691484-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001518451-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0002055138-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001257451-26-000009", "price_sensitive": false}], "performance": {"ticker": "OVV", "has_prices": true, "summary": {"n": 1, "avg": 0.5350400827514868, "win_rate": 1.0, "best": 0.5350400827514868, "worst": 0.5350400827514868, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 38.67, "return": 0.5350400827514868}]}, "price_series": [{"date": "2016-08-08", "close": 43.55, "volume": 2407236.0}, {"date": "2016-08-09", "close": 43.8, "volume": 4874598.0}, {"date": "2016-08-10", "close": 43.1, "volume": 3051914.0}, {"date": "2016-08-11", "close": 45.8, "volume": 2258420.0}, {"date": "2016-08-12", "close": 46.95, "volume": 2926302.0}, {"date": "2016-08-15", "close": 47.75, "volume": 2054136.0}, {"date": "2016-08-16", "close": 47.75, "volume": 1777947.0}, {"date": "2016-08-17", "close": 47.55, "volume": 2806746.0}, {"date": "2016-08-18", "close": 50.75, "volume": 4233264.0}, {"date": "2016-08-19", "close": 50.7, "volume": 2329020.0}, {"date": "2016-08-22", "close": 50.1, "volume": 1920779.0}, {"date": "2016-08-23", "close": 50.95, "volume": 2012242.0}, {"date": "2016-08-24", "close": 49.45, "volume": 1518539.0}, {"date": "2016-08-25", "close": 49.6, "volume": 1832921.0}, {"date": "2016-08-26", "close": 49.6, "volume": 1544425.0}, {"date": "2016-08-29", "close": 49.75, "volume": 1009470.0}, {"date": "2016-08-30", "close": 48.7, "volume": 1229723.0}, {"date": "2016-08-31", "close": 47.7, "volume": 1888541.0}, {"date": "2016-09-01", "close": 47.15, "volume": 1828776.0}, {"date": "2016-09-02", "close": 48.95, "volume": 2009220.0}, {"date": "2016-09-06", "close": 49.75, "volume": 1565067.0}, {"date": "2016-09-07", "close": 51.0, "volume": 2931024.0}, {"date": "2016-09-08", "close": 53.0, "volume": 3892208.0}, {"date": "2016-09-09", "close": 51.3, "volume": 3014028.0}, {"date": "2016-09-12", "close": 51.35, "volume": 3069620.0}, {"date": "2016-09-13", "close": 48.0, "volume": 4701012.0}, {"date": "2016-09-14", "close": 47.05, "volume": 3464606.0}, {"date": "2016-09-15", "close": 48.85, "volume": 1921092.0}, {"date": "2016-09-16", "close": 48.75, "volume": 2463504.0}, {"date": "2016-09-19", "close": 49.3, "volume": 2225964.0}, {"date": "2016-09-20", "close": 45.55, "volume": 20336220.0}, {"date": "2016-09-21", "close": 46.75, "volume": 9803062.0}, {"date": "2016-09-22", "close": 47.5, "volume": 8807872.0}, {"date": "2016-09-23", "close": 45.5, "volume": 4522464.0}, {"date": "2016-09-26", "close": 46.3, "volume": 4624846.0}, {"date": "2016-09-27", "close": 44.35, "volume": 3331688.0}, {"date": "2016-09-28", "close": 46.9, "volume": 5239134.0}, {"date": "2016-09-29", "close": 50.5, "volume": 10212530.0}, {"date": "2016-09-30", "close": 52.35, "volume": 4678670.0}, {"date": "2016-10-03", "close": 53.35, "volume": 2314520.0}, {"date": "2016-10-04", "close": 52.55, "volume": 2948636.0}, {"date": "2016-10-05", "close": 54.65, "volume": 4146266.0}, {"date": "2016-10-06", "close": 53.65, "volume": 4146898.0}, {"date": "2016-10-07", "close": 54.3, "volume": 3747432.0}, {"date": "2016-10-10", "close": 55.45, "volume": 2864526.0}, {"date": "2016-10-11", "close": 55.4, "volume": 3120522.0}, {"date": "2016-10-12", "close": 54.95, "volume": 3145536.0}, {"date": "2016-10-13", "close": 55.75, "volume": 3299506.0}, {"date": "2016-10-14", "close": 55.45, "volume": 2155854.0}, {"date": "2016-10-17", "close": 54.65, "volume": 2902092.0}, {"date": "2016-10-18", "close": 55.6, "volume": 3342486.0}, {"date": "2016-10-19", "close": 57.4, "volume": 3271796.0}, {"date": "2016-10-20", "close": 56.5, "volume": 2302828.0}, {"date": "2016-10-21", "close": 55.35, "volume": 3064372.0}, {"date": "2016-10-24", "close": 54.0, "volume": 3489566.0}, {"date": "2016-10-25", "close": 51.9, "volume": 4028428.0}, {"date": "2016-10-26", "close": 51.5, "volume": 4206916.0}, {"date": "2016-10-27", "close": 51.5, "volume": 2216362.0}, {"date": "2016-10-28", "close": 50.0, "volume": 2757724.0}, {"date": "2016-10-31", "close": 47.7, "volume": 3474262.0}, {"date": "2016-11-01", "close": 47.55, "volume": 2360040.0}, {"date": "2016-11-02", "close": 46.5, "volume": 4338876.0}, {"date": "2016-11-03", "close": 49.2, "volume": 4084056.0}, {"date": "2016-11-04", "close": 49.0, "volume": 3382636.0}, {"date": "2016-11-07", "close": 51.1, "volume": 2786004.0}, {"date": "2016-11-08", "close": 51.65, "volume": 3025492.0}, {"date": "2016-11-09", "close": 53.1, "volume": 4395740.0}, {"date": "2016-11-10", "close": 53.1, "volume": 1770999.0}, {"date": "2016-11-11", "close": 51.25, "volume": 2367132.0}, {"date": "2016-11-14", "close": 52.45, "volume": 1796976.0}, {"date": "2016-11-15", "close": 55.7, "volume": 4436676.0}, {"date": "2016-11-16", "close": 56.2, "volume": 2898554.0}, {"date": "2016-11-17", "close": 56.55, "volume": 3184194.0}, {"date": "2016-11-18", "close": 58.4, "volume": 2560986.0}, {"date": "2016-11-21", "close": 60.95, "volume": 2460176.0}, {"date": "2016-11-22", "close": 60.9, "volume": 2338502.0}, {"date": "2016-11-23", "close": 61.9, "volume": 2666332.0}, {"date": "2016-11-25", "close": 60.8, "volume": 958068.0}, {"date": "2016-11-28", "close": 58.5, "volume": 2205766.0}, {"date": "2016-11-29", "close": 56.55, "volume": 2810916.0}, {"date": "2016-11-30", "close": 63.0, "volume": 5878008.0}, {"date": "2016-12-01", "close": 63.75, "volume": 4728978.0}, {"date": "2016-12-02", "close": 63.45, "volume": 5781000.0}, {"date": "2016-12-05", "close": 63.85, "volume": 2022934.0}, {"date": "2016-12-06", "close": 63.05, "volume": 1809291.0}, {"date": "2016-12-07", "close": 62.1, "volume": 2600794.0}, {"date": "2016-12-08", "close": 64.05, "volume": 2301226.0}, {"date": "2016-12-09", "close": 64.4, "volume": 1401646.0}, {"date": "2016-12-12", "close": 64.25, "volume": 2558134.0}, {"date": "2016-12-13", "close": 64.4, "volume": 1488976.0}, {"date": "2016-12-14", "close": 61.25, "volume": 2357802.0}, {"date": "2016-12-15", "close": 61.2, "volume": 2089494.0}, {"date": "2016-12-16", "close": 60.95, "volume": 3240922.0}, {"date": "2016-12-19", "close": 62.1, "volume": 1203314.0}, {"date": "2016-12-20", "close": 62.55, "volume": 4602690.0}, {"date": "2016-12-21", "close": 61.5, "volume": 1619657.0}, {"date": "2016-12-22", "close": 61.05, "volume": 1168061.0}, {"date": "2016-12-23", "close": 60.5, "volume": 892682.0}, {"date": "2016-12-27", "close": 60.7, "volume": 896903.0}, {"date": "2016-12-28", "close": 60.5, "volume": 998625.0}, {"date": "2016-12-29", "close": 59.15, "volume": 1330660.0}, {"date": "2016-12-30", "close": 58.7, "volume": 1230287.0}, {"date": "2017-01-03", "close": 59.7, "volume": 1870463.0}, {"date": "2017-01-04", "close": 64.75, "volume": 4298456.0}, {"date": "2017-01-05", "close": 64.0, "volume": 2395618.0}, {"date": "2017-01-06", "close": 64.75, "volume": 2036536.0}, {"date": "2017-01-09", "close": 63.55, "volume": 2136996.0}, {"date": "2017-01-10", "close": 63.95, "volume": 1684723.0}, {"date": "2017-01-11", "close": 65.3, "volume": 1686670.0}, {"date": "2017-01-12", "close": 65.2, "volume": 1950012.0}, {"date": "2017-01-13", "close": 65.25, "volume": 1069259.0}, {"date": "2017-01-17", "close": 66.75, "volume": 1453008.0}, {"date": "2017-01-18", "close": 65.5, "volume": 1690300.0}, {"date": "2017-01-19", "close": 65.35, "volume": 1850201.0}, {"date": "2017-01-20", "close": 66.1, "volume": 1786035.0}, {"date": "2017-01-23", "close": 65.4, "volume": 1623710.0}, {"date": "2017-01-24", "close": 67.75, "volume": 2190892.0}, {"date": "2017-01-25", "close": 68.7, "volume": 1624678.0}, {"date": "2017-01-26", "close": 67.15, "volume": 1783808.0}, {"date": "2017-01-27", "close": 65.0, "volume": 1790349.0}, {"date": "2017-01-30", "close": 63.35, "volume": 2970138.0}, {"date": "2017-01-31", "close": 63.8, "volume": 1741301.0}, {"date": "2017-02-01", "close": 63.55, "volume": 1732303.0}, {"date": "2017-02-02", "close": 63.65, "volume": 1812744.0}, {"date": "2017-02-03", "close": 62.7, "volume": 2464948.0}, {"date": "2017-02-06", "close": 61.5, "volume": 2195098.0}, {"date": "2017-02-07", "close": 59.25, "volume": 3464242.0}, {"date": "2017-02-08", "close": 59.0, "volume": 3752878.0}, {"date": "2017-02-09", "close": 63.0, "volume": 2822472.0}, {"date": "2017-02-10", "close": 64.0, "volume": 2184124.0}, {"date": "2017-02-13", "close": 63.3, "volume": 1514920.0}, {"date": "2017-02-14", "close": 64.3, "volume": 1469913.0}, {"date": "2017-02-15", "close": 63.85, "volume": 4005746.0}, {"date": "2017-02-16", "close": 62.15, "volume": 4674522.0}, {"date": "2017-02-17", "close": 61.75, "volume": 2231064.0}, {"date": "2017-02-21", "close": 60.9, "volume": 1789864.0}, {"date": "2017-02-22", "close": 57.35, "volume": 2663030.0}, {"date": "2017-02-23", "close": 56.95, "volume": 3780218.0}, {"date": "2017-02-24", "close": 55.95, "volume": 1809511.0}, {"date": "2017-02-27", "close": 55.9, "volume": 1377877.0}, {"date": "2017-02-28", "close": 55.5, "volume": 1929135.0}, {"date": "2017-03-01", "close": 57.8, "volume": 1793716.0}, {"date": "2017-03-02", "close": 57.0, "volume": 1679772.0}, {"date": "2017-03-03", "close": 57.2, "volume": 1715089.0}, {"date": "2017-03-06", "close": 57.2, "volume": 1708307.0}, {"date": "2017-03-07", "close": 56.25, "volume": 1732601.0}, {"date": "2017-03-08", "close": 52.6, "volume": 5016126.0}, {"date": "2017-03-09", "close": 52.55, "volume": 5611262.0}, {"date": "2017-03-10", "close": 51.8, "volume": 2200600.0}, {"date": "2017-03-13", "close": 53.2, "volume": 2696310.0}, {"date": "2017-03-14", "close": 51.6, "volume": 2701454.0}, {"date": "2017-03-15", "close": 55.15, "volume": 3409226.0}, {"date": "2017-03-16", "close": 54.0, "volume": 3784534.0}, {"date": "2017-03-17", "close": 53.45, "volume": 1656378.0}, {"date": "2017-03-20", "close": 54.1, "volume": 1352327.0}, {"date": "2017-03-21", "close": 52.9, "volume": 1305474.0}, {"date": "2017-03-22", "close": 52.75, "volume": 1794408.0}, {"date": "2017-03-23", "close": 53.25, "volume": 1520842.0}, {"date": "2017-03-24", "close": 52.75, "volume": 1594703.0}, {"date": "2017-03-27", "close": 52.95, "volume": 1254120.0}, {"date": "2017-03-28", "close": 55.6, "volume": 2798834.0}, {"date": "2017-03-29", "close": 59.4, "volume": 5447968.0}, {"date": "2017-03-30", "close": 57.55, "volume": 2340084.0}, {"date": "2017-03-31", "close": 58.55, "volume": 2495622.0}, {"date": "2017-04-03", "close": 58.2, "volume": 1252355.0}, {"date": "2017-04-04", "close": 59.6, "volume": 1733821.0}, {"date": "2017-04-05", "close": 58.25, "volume": 3571298.0}, {"date": "2017-04-06", "close": 59.15, "volume": 1769603.0}, {"date": "2017-04-07", "close": 58.05, "volume": 1573583.0}, {"date": "2017-04-10", "close": 60.1, "volume": 1958733.0}, {"date": "2017-04-11", "close": 60.3, "volume": 2407054.0}, {"date": "2017-04-12", "close": 58.9, "volume": 2855878.0}, {"date": "2017-04-13", "close": 58.0, "volume": 1960348.0}, {"date": "2017-04-17", "close": 58.55, "volume": 1292293.0}, {"date": "2017-04-18", "close": 57.5, "volume": 1133723.0}, {"date": "2017-04-19", "close": 55.15, "volume": 1626434.0}, {"date": "2017-04-20", "close": 53.65, "volume": 2982926.0}, {"date": "2017-04-21", "close": 54.2, "volume": 4523820.0}, {"date": "2017-04-24", "close": 54.05, "volume": 1654582.0}, {"date": "2017-04-25", "close": 54.9, "volume": 1671481.0}, {"date": "2017-04-26", "close": 54.1, "volume": 1393379.0}, {"date": "2017-04-27", "close": 53.25, "volume": 3271322.0}, {"date": "2017-04-28", "close": 53.5, "volume": 2801830.0}, {"date": "2017-05-01", "close": 53.3, "volume": 1794738.0}, {"date": "2017-05-02", "close": 52.95, "volume": 4140262.0}, {"date": "2017-05-03", "close": 54.25, "volume": 1723942.0}, {"date": "2017-05-04", "close": 52.0, "volume": 1859600.0}, {"date": "2017-05-05", "close": 54.8, "volume": 1429221.0}, {"date": "2017-05-08", "close": 55.7, "volume": 1035032.0}, {"date": "2017-05-09", "close": 54.8, "volume": 2072334.0}, {"date": "2017-05-10", "close": 56.7, "volume": 2985154.0}, {"date": "2017-05-11", "close": 56.75, "volume": 1550255.0}, {"date": "2017-05-12", "close": 56.4, "volume": 837227.0}, {"date": "2017-05-15", "close": 56.6, "volume": 1401619.0}, {"date": "2017-05-16", "close": 55.75, "volume": 1945405.0}, {"date": "2017-05-17", "close": 54.15, "volume": 2802928.0}, {"date": "2017-05-18", "close": 54.0, "volume": 2137144.0}, {"date": "2017-05-19", "close": 56.6, "volume": 1380608.0}, {"date": "2017-05-22", "close": 56.4, "volume": 884383.0}, {"date": "2017-05-23", "close": 55.9, "volume": 905493.0}, {"date": "2017-05-24", "close": 54.8, "volume": 4373146.0}, {"date": "2017-05-25", "close": 53.15, "volume": 2542750.0}, {"date": "2017-05-26", "close": 53.75, "volume": 2390566.0}, {"date": "2017-05-30", "close": 50.25, "volume": 3403754.0}, {"date": "2017-05-31", "close": 48.6, "volume": 2203602.0}, {"date": "2017-06-01", "close": 49.1, "volume": 2543562.0}, {"date": "2017-06-02", "close": 48.5, "volume": 2218252.0}, {"date": "2017-06-05", "close": 48.25, "volume": 1725180.0}, {"date": "2017-06-06", "close": 49.3, "volume": 1732180.0}, {"date": "2017-06-07", "close": 45.15, "volume": 2974232.0}, {"date": "2017-06-08", "close": 44.55, "volume": 3560252.0}, {"date": "2017-06-09", "close": 46.95, "volume": 3516152.0}, {"date": "2017-06-12", "close": 47.25, "volume": 2318472.0}, {"date": "2017-06-13", "close": 48.6, "volume": 2205782.0}, {"date": "2017-06-14", "close": 46.5, "volume": 3189674.0}, {"date": "2017-06-15", "close": 44.05, "volume": 3873588.0}, {"date": "2017-06-16", "close": 43.95, "volume": 2040394.0}, {"date": "2017-06-19", "close": 43.65, "volume": 1673667.0}, {"date": "2017-06-20", "close": 42.0, "volume": 7067916.0}, {"date": "2017-06-21", "close": 40.25, "volume": 3779826.0}, {"date": "2017-06-22", "close": 41.2, "volume": 5706060.0}, {"date": "2017-06-23", "close": 42.3, "volume": 2941868.0}, {"date": "2017-06-26", "close": 42.1, "volume": 2096808.0}, {"date": "2017-06-27", "close": 42.3, "volume": 2238136.0}, {"date": "2017-06-28", "close": 43.25, "volume": 2643488.0}, {"date": "2017-06-29", "close": 43.7, "volume": 2698092.0}, {"date": "2017-06-30", "close": 44.0, "volume": 2152012.0}, {"date": "2017-07-03", "close": 44.9, "volume": 768845.0}, {"date": "2017-07-05", "close": 42.9, "volume": 1763465.0}, {"date": "2017-07-06", "close": 42.6, "volume": 1689751.0}, {"date": "2017-07-07", "close": 41.95, "volume": 1183862.0}, {"date": "2017-07-10", "close": 43.8, "volume": 1795660.0}, {"date": "2017-07-11", "close": 44.35, "volume": 1713768.0}, {"date": "2017-07-12", "close": 45.75, "volume": 3807406.0}, {"date": "2017-07-13", "close": 46.2, "volume": 1763044.0}, {"date": "2017-07-14", "close": 47.25, "volume": 2350778.0}, {"date": "2017-07-17", "close": 46.8, "volume": 1867378.0}, {"date": "2017-07-18", "close": 47.5, "volume": 2907620.0}, {"date": "2017-07-19", "close": 49.7, "volume": 3467398.0}, {"date": "2017-07-20", "close": 48.35, "volume": 2365294.0}, {"date": "2017-07-21", "close": 49.15, "volume": 6073008.0}, {"date": "2017-07-24", "close": 49.75, "volume": 2520172.0}, {"date": "2017-07-25", "close": 51.75, "volume": 2842340.0}, {"date": "2017-07-26", "close": 50.1, "volume": 4858838.0}, {"date": "2017-07-27", "close": 51.45, "volume": 3748918.0}, {"date": "2017-07-28", "close": 50.8, "volume": 3013234.0}, {"date": "2017-07-31", "close": 50.3, "volume": 2322390.0}, {"date": "2017-08-01", "close": 50.1, "volume": 1421742.0}, {"date": "2017-08-02", "close": 49.05, "volume": 4975146.0}, {"date": "2017-08-03", "close": 46.9, "volume": 2899302.0}, {"date": "2017-08-04", "close": 48.65, "volume": 3112586.0}, {"date": "2017-08-07", "close": 48.65, "volume": 1791106.0}, {"date": "2017-08-08", "close": 49.45, "volume": 3277840.0}, {"date": "2017-08-09", "close": 48.9, "volume": 1936153.0}, {"date": "2017-08-10", "close": 47.8, "volume": 2290580.0}, {"date": "2017-08-11", "close": 48.45, "volume": 1461834.0}, {"date": "2017-08-14", "close": 47.65, "volume": 1662002.0}, {"date": "2017-08-15", "close": 47.35, "volume": 1835541.0}, {"date": "2017-08-16", "close": 45.95, "volume": 1989867.0}, {"date": "2017-08-17", "close": 45.3, "volume": 1569626.0}, {"date": "2017-08-18", "close": 45.85, "volume": 2059158.0}, {"date": "2017-08-21", "close": 44.9, "volume": 1908495.0}, {"date": "2017-08-22", "close": 45.45, "volume": 1240890.0}, {"date": "2017-08-23", "close": 46.25, "volume": 1339374.0}, {"date": "2017-08-24", "close": 46.45, "volume": 2677812.0}, {"date": "2017-08-25", "close": 45.75, "volume": 1331361.0}, {"date": "2017-08-28", "close": 45.15, "volume": 1069400.0}, {"date": "2017-08-29", "close": 44.75, "volume": 2196496.0}, {"date": "2017-08-30", "close": 45.15, "volume": 1741589.0}, {"date": "2017-08-31", "close": 46.65, "volume": 1765112.0}, {"date": "2017-09-01", "close": 47.1, "volume": 1208944.0}, {"date": "2017-09-05", "close": 46.65, "volume": 1972407.0}, {"date": "2017-09-06", "close": 47.55, "volume": 1892033.0}, {"date": "2017-09-07", "close": 47.95, "volume": 1655211.0}, {"date": "2017-09-08", "close": 46.1, "volume": 2908686.0}, {"date": "2017-09-11", "close": 47.4, "volume": 2173296.0}, {"date": "2017-09-12", "close": 48.15, "volume": 2343276.0}, {"date": "2017-09-13", "close": 50.95, "volume": 4466308.0}, {"date": "2017-09-14", "close": 52.2, "volume": 3630480.0}, {"date": "2017-09-15", "close": 52.2, "volume": 2610430.0}, {"date": "2017-09-18", "close": 53.35, "volume": 3452150.0}, {"date": "2017-09-19", "close": 53.45, "volume": 2126202.0}, {"date": "2017-09-20", "close": 55.55, "volume": 3478120.0}, {"date": "2017-09-21", "close": 56.5, "volume": 3073316.0}, {"date": "2017-09-22", "close": 56.25, "volume": 2460220.0}, {"date": "2017-09-25", "close": 57.15, "volume": 2425430.0}, {"date": "2017-09-26", "close": 57.85, "volume": 2947234.0}, {"date": "2017-09-27", "close": 59.0, "volume": 3809584.0}, {"date": "2017-09-28", "close": 58.8, "volume": 4050930.0}, {"date": "2017-09-29", "close": 58.9, "volume": 2737920.0}, {"date": "2017-10-02", "close": 58.2, "volume": 1881849.0}, {"date": "2017-10-03", "close": 58.1, "volume": 1639715.0}, {"date": "2017-10-04", "close": 57.35, "volume": 1720203.0}, {"date": "2017-10-05", "close": 57.3, "volume": 1386575.0}, {"date": "2017-10-06", "close": 56.15, "volume": 1717017.0}, {"date": "2017-10-09", "close": 56.6, "volume": 712911.0}, {"date": "2017-10-10", "close": 56.85, "volume": 2777642.0}, {"date": "2017-10-11", "close": 57.7, "volume": 2907982.0}, {"date": "2017-10-12", "close": 57.15, "volume": 1783996.0}, {"date": "2017-10-13", "close": 57.05, "volume": 908783.0}, {"date": "2017-10-16", "close": 56.6, "volume": 1774764.0}, {"date": "2017-10-17", "close": 57.1, "volume": 2102168.0}, {"date": "2017-10-18", "close": 58.95, "volume": 7063126.0}, {"date": "2017-10-19", "close": 57.6, "volume": 2272102.0}, {"date": "2017-10-20", "close": 56.9, "volume": 2552978.0}, {"date": "2017-10-23", "close": 55.75, "volume": 1604413.0}, {"date": "2017-10-24", "close": 53.95, "volume": 3563956.0}, {"date": "2017-10-25", "close": 53.0, "volume": 5636024.0}, {"date": "2017-10-26", "close": 53.5, "volume": 2712148.0}, {"date": "2017-10-27", "close": 56.2, "volume": 2558778.0}, {"date": "2017-10-30", "close": 56.4, "volume": 6614418.0}, {"date": "2017-10-31", "close": 58.5, "volume": 2947300.0}, {"date": "2017-11-01", "close": 60.65, "volume": 2748918.0}, {"date": "2017-11-02", "close": 60.25, "volume": 1810957.0}, {"date": "2017-11-03", "close": 61.65, "volume": 1441601.0}, {"date": "2017-11-06", "close": 64.55, "volume": 2475974.0}, {"date": "2017-11-07", "close": 63.75, "volume": 2675730.0}, {"date": "2017-11-08", "close": 63.0, "volume": 2930610.0}, {"date": "2017-11-09", "close": 63.45, "volume": 1926430.0}, {"date": "2017-11-10", "close": 63.25, "volume": 1379325.0}, {"date": "2017-11-13", "close": 61.3, "volume": 1179098.0}, {"date": "2017-11-14", "close": 59.45, "volume": 2061428.0}, {"date": "2017-11-15", "close": 58.7, "volume": 1721822.0}, {"date": "2017-11-16", "close": 58.45, "volume": 1113691.0}, {"date": "2017-11-17", "close": 59.25, "volume": 1488613.0}, {"date": "2017-11-20", "close": 58.15, "volume": 839530.0}, {"date": "2017-11-21", "close": 58.2, "volume": 1399172.0}, {"date": "2017-11-22", "close": 58.75, "volume": 995041.0}, {"date": "2017-11-24", "close": 59.2, "volume": 584033.0}, {"date": "2017-11-27", "close": 57.0, "volume": 1300546.0}, {"date": "2017-11-28", "close": 57.15, "volume": 740856.0}, {"date": "2017-11-29", "close": 57.6, "volume": 1372165.0}, {"date": "2017-11-30", "close": 59.2, "volume": 1396417.0}, {"date": "2017-12-01", "close": 60.55, "volume": 1910091.0}, {"date": "2017-12-04", "close": 59.5, "volume": 1418434.0}, {"date": "2017-12-05", "close": 60.25, "volume": 1446235.0}, {"date": "2017-12-06", "close": 57.45, "volume": 1485611.0}, {"date": "2017-12-07", "close": 58.4, "volume": 1247819.0}, {"date": "2017-12-08", "close": 58.95, "volume": 1469784.0}, {"date": "2017-12-11", "close": 58.8, "volume": 1130622.0}, {"date": "2017-12-12", "close": 58.75, "volume": 878320.0}, {"date": "2017-12-13", "close": 58.55, "volume": 656918.0}, {"date": "2017-12-14", "close": 58.1, "volume": 723570.0}, {"date": "2017-12-15", "close": 55.55, "volume": 2006188.0}, {"date": "2017-12-18", "close": 56.05, "volume": 1739868.0}, {"date": "2017-12-19", "close": 55.95, "volume": 1998286.0}, {"date": "2017-12-20", "close": 60.3, "volume": 2659836.0}, {"date": "2017-12-21", "close": 62.7, "volume": 1994398.0}, {"date": "2017-12-22", "close": 63.0, "volume": 885808.0}, {"date": "2017-12-26", "close": 65.55, "volume": 834259.0}, {"date": "2017-12-27", "close": 65.65, "volume": 1331986.0}, {"date": "2017-12-28", "close": 66.6, "volume": 1278318.0}, {"date": "2017-12-29", "close": 66.65, "volume": 1122974.0}, {"date": "2018-01-02", "close": 68.6, "volume": 1839404.0}, {"date": "2018-01-03", "close": 69.0, "volume": 1184346.0}, {"date": "2018-01-04", "close": 67.35, "volume": 2759270.0}, {"date": "2018-01-05", "close": 66.75, "volume": 1925093.0}, {"date": "2018-01-08", "close": 66.55, "volume": 1739911.0}, {"date": "2018-01-09", "close": 68.2, "volume": 2619530.0}, {"date": "2018-01-10", "close": 69.0, "volume": 3273646.0}, {"date": "2018-01-11", "close": 70.2, "volume": 3687676.0}, {"date": "2018-01-12", "close": 69.9, "volume": 1803040.0}, {"date": "2018-01-16", "close": 67.25, "volume": 1843578.0}, {"date": "2018-01-17", "close": 67.95, "volume": 1623029.0}, {"date": "2018-01-18", "close": 67.0, "volume": 671974.0}, {"date": "2018-01-19", "close": 67.45, "volume": 1082879.0}, {"date": "2018-01-22", "close": 68.15, "volume": 1036764.0}, {"date": "2018-01-23", "close": 67.75, "volume": 936352.0}, {"date": "2018-01-24", "close": 68.7, "volume": 1377328.0}, {"date": "2018-01-25", "close": 67.4, "volume": 1051730.0}, {"date": "2018-01-26", "close": 66.8, "volume": 1473922.0}, {"date": "2018-01-29", "close": 64.9, "volume": 1084485.0}, {"date": "2018-01-30", "close": 63.55, "volume": 1581408.0}, {"date": "2018-01-31", "close": 61.9, "volume": 1807939.0}, {"date": "2018-02-01", "close": 61.35, "volume": 2604586.0}, {"date": "2018-02-02", "close": 57.75, "volume": 1730622.0}, {"date": "2018-02-05", "close": 55.55, "volume": 1672992.0}, {"date": "2018-02-06", "close": 56.4, "volume": 1742256.0}, {"date": "2018-02-07", "close": 55.25, "volume": 1528912.0}, {"date": "2018-02-08", "close": 52.6, "volume": 1379636.0}, {"date": "2018-02-09", "close": 50.9, "volume": 3242334.0}, {"date": "2018-02-12", "close": 54.3, "volume": 1877191.0}, {"date": "2018-02-13", "close": 53.15, "volume": 1706377.0}, {"date": "2018-02-14", "close": 56.25, "volume": 2206144.0}, {"date": "2018-02-15", "close": 55.45, "volume": 2166344.0}, {"date": "2018-02-16", "close": 55.05, "volume": 2003510.0}, {"date": "2018-02-20", "close": 54.35, "volume": 1829671.0}, {"date": "2018-02-21", "close": 52.95, "volume": 2011220.0}, {"date": "2018-02-22", "close": 53.65, "volume": 2447840.0}, {"date": "2018-02-23", "close": 55.3, "volume": 1507528.0}, {"date": "2018-02-26", "close": 55.55, "volume": 1393313.0}, {"date": "2018-02-27", "close": 54.1, "volume": 1305875.0}, {"date": "2018-02-28", "close": 52.5, "volume": 2086098.0}, {"date": "2018-03-01", "close": 52.65, "volume": 1505775.0}, {"date": "2018-03-02", "close": 52.45, "volume": 2289644.0}, {"date": "2018-03-05", "close": 54.25, "volume": 1812987.0}, {"date": "2018-03-06", "close": 54.2, "volume": 1406247.0}, {"date": "2018-03-07", "close": 54.6, "volume": 1990966.0}, {"date": "2018-03-08", "close": 53.95, "volume": 1232102.0}, {"date": "2018-03-09", "close": 54.8, "volume": 1358723.0}, {"date": "2018-03-12", "close": 54.2, "volume": 2029064.0}, {"date": "2018-03-13", "close": 54.8, "volume": 1714226.0}, {"date": "2018-03-14", "close": 55.5, "volume": 1671716.0}, {"date": "2018-03-15", "close": 54.0, "volume": 1260191.0}, {"date": "2018-03-16", "close": 55.8, "volume": 1415423.0}, {"date": "2018-03-19", "close": 54.8, "volume": 1209118.0}, {"date": "2018-03-20", "close": 55.9, "volume": 1159009.0}, {"date": "2018-03-21", "close": 60.85, "volume": 3122774.0}, {"date": "2018-03-22", "close": 59.2, "volume": 1506296.0}, {"date": "2018-03-23", "close": 58.35, "volume": 1608681.0}, {"date": "2018-03-26", "close": 58.95, "volume": 1726776.0}, {"date": "2018-03-27", "close": 55.6, "volume": 1764852.0}, {"date": "2018-03-28", "close": 52.6, "volume": 2929926.0}, {"date": "2018-03-29", "close": 55.0, "volume": 1930309.0}, {"date": "2018-04-02", "close": 52.7, "volume": 1445843.0}, {"date": "2018-04-03", "close": 53.8, "volume": 1206434.0}, {"date": "2018-04-04", "close": 53.25, "volume": 2269598.0}, {"date": "2018-04-05", "close": 55.6, "volume": 1959192.0}, {"date": "2018-04-06", "close": 54.6, "volume": 1197987.0}, {"date": "2018-04-09", "close": 54.0, "volume": 2066618.0}, {"date": "2018-04-10", "close": 56.95, "volume": 2937908.0}, {"date": "2018-04-11", "close": 58.65, "volume": 2280752.0}, {"date": "2018-04-12", "close": 58.4, "volume": 2180920.0}, {"date": "2018-04-13", "close": 60.5, "volume": 2194774.0}, {"date": "2018-04-16", "close": 60.55, "volume": 1834198.0}, {"date": "2018-04-17", "close": 61.25, "volume": 956877.0}, {"date": "2018-04-18", "close": 63.35, "volume": 2495306.0}, {"date": "2018-04-19", "close": 63.4, "volume": 2375010.0}, {"date": "2018-04-20", "close": 63.65, "volume": 2435214.0}, {"date": "2018-04-23", "close": 64.15, "volume": 1165541.0}, {"date": "2018-04-24", "close": 63.1, "volume": 1664702.0}, {"date": "2018-04-25", "close": 63.5, "volume": 1339787.0}, {"date": "2018-04-26", "close": 63.75, "volume": 1727450.0}, {"date": "2018-04-27", "close": 61.7, "volume": 1793370.0}, {"date": "2018-04-30", "close": 62.4, "volume": 1607866.0}, {"date": "2018-05-01", "close": 62.85, "volume": 3479856.0}, {"date": "2018-05-02", "close": 64.7, "volume": 2245038.0}, {"date": "2018-05-03", "close": 63.7, "volume": 2266640.0}, {"date": "2018-05-04", "close": 65.8, "volume": 2741458.0}, {"date": "2018-05-07", "close": 65.65, "volume": 2305054.0}, {"date": "2018-05-08", "close": 67.25, "volume": 2423666.0}, {"date": "2018-05-09", "close": 66.7, "volume": 3229614.0}, {"date": "2018-05-10", "close": 66.05, "volume": 1951289.0}, {"date": "2018-05-11", "close": 66.1, "volume": 1364469.0}, {"date": "2018-05-14", "close": 66.15, "volume": 1124259.0}, {"date": "2018-05-15", "close": 66.9, "volume": 1501825.0}, {"date": "2018-05-16", "close": 67.2, "volume": 1544293.0}, {"date": "2018-05-17", "close": 68.7, "volume": 3193568.0}, {"date": "2018-05-18", "close": 67.2, "volume": 1481419.0}, {"date": "2018-05-21", "close": 68.75, "volume": 1502085.0}, {"date": "2018-05-22", "close": 66.6, "volume": 2071448.0}, {"date": "2018-05-23", "close": 66.7, "volume": 1658316.0}, {"date": "2018-05-24", "close": 64.8, "volume": 1812349.0}, {"date": "2018-05-25", "close": 63.2, "volume": 2228104.0}, {"date": "2018-05-29", "close": 62.45, "volume": 1659276.0}, {"date": "2018-05-30", "close": 64.85, "volume": 1515989.0}, {"date": "2018-05-31", "close": 63.5, "volume": 993310.0}, {"date": "2018-06-01", "close": 62.0, "volume": 1703749.0}, {"date": "2018-06-04", "close": 60.65, "volume": 1570560.0}, {"date": "2018-06-05", "close": 60.75, "volume": 2376886.0}, {"date": "2018-06-06", "close": 61.0, "volume": 1872597.0}, {"date": "2018-06-07", "close": 62.35, "volume": 1814265.0}, {"date": "2018-06-08", "close": 62.05, "volume": 844375.0}, {"date": "2018-06-11", "close": 63.9, "volume": 1552550.0}, {"date": "2018-06-12", "close": 64.55, "volume": 1801693.0}, {"date": "2018-06-13", "close": 64.0, "volume": 1151617.0}, {"date": "2018-06-14", "close": 63.5, "volume": 1086673.0}, {"date": "2018-06-15", "close": 60.75, "volume": 1778561.0}, {"date": "2018-06-18", "close": 62.1, "volume": 1266426.0}, {"date": "2018-06-19", "close": 61.1, "volume": 1076714.0}, {"date": "2018-06-20", "close": 62.15, "volume": 1722146.0}, {"date": "2018-06-21", "close": 60.95, "volume": 1591929.0}, {"date": "2018-06-22", "close": 63.85, "volume": 1665288.0}, {"date": "2018-06-25", "close": 61.9, "volume": 1019492.0}, {"date": "2018-06-26", "close": 63.9, "volume": 1557215.0}, {"date": "2018-06-27", "close": 66.6, "volume": 2958616.0}, {"date": "2018-06-28", "close": 65.45, "volume": 1268396.0}, {"date": "2018-06-29", "close": 65.25, "volume": 1982719.0}, {"date": "2018-07-02", "close": 63.4, "volume": 1238769.0}, {"date": "2018-07-03", "close": 64.45, "volume": 834591.0}, {"date": "2018-07-05", "close": 63.6, "volume": 1164315.0}, {"date": "2018-07-06", "close": 64.0, "volume": 1637579.0}, {"date": "2018-07-09", "close": 65.0, "volume": 1595525.0}, {"date": "2018-07-10", "close": 65.95, "volume": 2303772.0}, {"date": "2018-07-11", "close": 64.25, "volume": 1824455.0}, {"date": "2018-07-12", "close": 64.55, "volume": 1549873.0}, {"date": "2018-07-13", "close": 66.2, "volume": 1370889.0}, {"date": "2018-07-16", "close": 63.75, "volume": 2001122.0}, {"date": "2018-07-17", "close": 65.0, "volume": 1353076.0}, {"date": "2018-07-18", "close": 64.8, "volume": 1409458.0}, {"date": "2018-07-19", "close": 64.8, "volume": 1080424.0}, {"date": "2018-07-20", "close": 64.8, "volume": 959203.0}, {"date": "2018-07-23", "close": 63.9, "volume": 818866.0}, {"date": "2018-07-24", "close": 64.65, "volume": 995181.0}, {"date": "2018-07-25", "close": 66.2, "volume": 870810.0}, {"date": "2018-07-26", "close": 65.8, "volume": 911885.0}, {"date": "2018-07-27", "close": 65.55, "volume": 1456333.0}, {"date": "2018-07-30", "close": 67.45, "volume": 1989909.0}, {"date": "2018-07-31", "close": 67.2, "volume": 1881511.0}, {"date": "2018-08-01", "close": 70.1, "volume": 4980666.0}, {"date": "2018-08-02", "close": 71.05, "volume": 1995233.0}, {"date": "2018-08-03", "close": 68.6, "volume": 2407466.0}, {"date": "2018-08-06", "close": 69.35, "volume": 1432968.0}, {"date": "2018-08-07", "close": 68.5, "volume": 1893627.0}, {"date": "2018-08-08", "close": 67.7, "volume": 1413288.0}, {"date": "2018-08-09", "close": 67.3, "volume": 1330424.0}, {"date": "2018-08-10", "close": 67.6, "volume": 1177126.0}, {"date": "2018-08-13", "close": 65.75, "volume": 954960.0}, {"date": "2018-08-14", "close": 66.25, "volume": 881128.0}, {"date": "2018-08-15", "close": 63.25, "volume": 1790291.0}, {"date": "2018-08-16", "close": 62.75, "volume": 1321943.0}, {"date": "2018-08-17", "close": 62.85, "volume": 1059142.0}, {"date": "2018-08-20", "close": 62.45, "volume": 689154.0}, {"date": "2018-08-21", "close": 63.35, "volume": 1007308.0}, {"date": "2018-08-22", "close": 64.7, "volume": 905200.0}, {"date": "2018-08-23", "close": 64.0, "volume": 914483.0}, {"date": "2018-08-24", "close": 64.95, "volume": 812514.0}, {"date": "2018-08-27", "close": 65.35, "volume": 814319.0}, {"date": "2018-08-28", "close": 65.0, "volume": 1118771.0}, {"date": "2018-08-29", "close": 66.7, "volume": 1626422.0}, {"date": "2018-08-30", "close": 67.05, "volume": 1353212.0}, {"date": "2018-08-31", "close": 66.35, "volume": 1071717.0}, {"date": "2018-09-04", "close": 65.1, "volume": 925768.0}, {"date": "2018-09-05", "close": 64.75, "volume": 1094019.0}, {"date": "2018-09-06", "close": 62.55, "volume": 2551230.0}, {"date": "2018-09-07", "close": 61.2, "volume": 1753464.0}, {"date": "2018-09-10", "close": 60.05, "volume": 1304843.0}, {"date": "2018-09-11", "close": 61.3, "volume": 1545913.0}, {"date": "2018-09-12", "close": 61.35, "volume": 3934362.0}, {"date": "2018-09-13", "close": 60.45, "volume": 2199014.0}, {"date": "2018-09-14", "close": 60.85, "volume": 1266954.0}, {"date": "2018-09-17", "close": 59.5, "volume": 2110884.0}, {"date": "2018-09-18", "close": 62.4, "volume": 3015190.0}, {"date": "2018-09-19", "close": 63.1, "volume": 1543043.0}, {"date": "2018-09-20", "close": 63.2, "volume": 1307171.0}, {"date": "2018-09-21", "close": 63.25, "volume": 1555958.0}, {"date": "2018-09-24", "close": 65.35, "volume": 1427962.0}, {"date": "2018-09-25", "close": 66.35, "volume": 1724463.0}, {"date": "2018-09-26", "close": 65.2, "volume": 1310305.0}, {"date": "2018-09-27", "close": 65.75, "volume": 757133.0}, {"date": "2018-09-28", "close": 65.55, "volume": 1481227.0}, {"date": "2018-10-01", "close": 67.4, "volume": 3234018.0}, {"date": "2018-10-02", "close": 65.9, "volume": 2027998.0}, {"date": "2018-10-03", "close": 67.35, "volume": 1970968.0}, {"date": "2018-10-04", "close": 65.05, "volume": 2149422.0}, {"date": "2018-10-05", "close": 63.9, "volume": 1139468.0}, {"date": "2018-10-08", "close": 62.6, "volume": 1612043.0}, {"date": "2018-10-09", "close": 63.05, "volume": 2197652.0}, {"date": "2018-10-10", "close": 58.65, "volume": 3940262.0}, {"date": "2018-10-11", "close": 56.65, "volume": 3299912.0}, {"date": "2018-10-12", "close": 56.45, "volume": 3102566.0}, {"date": "2018-10-15", "close": 56.5, "volume": 1564073.0}, {"date": "2018-10-16", "close": 56.65, "volume": 1425230.0}, {"date": "2018-10-17", "close": 56.15, "volume": 1695809.0}, {"date": "2018-10-18", "close": 55.55, "volume": 3582182.0}, {"date": "2018-10-19", "close": 55.95, "volume": 3502878.0}, {"date": "2018-10-22", "close": 56.25, "volume": 1759868.0}, {"date": "2018-10-23", "close": 53.3, "volume": 3197204.0}, {"date": "2018-10-24", "close": 51.0, "volume": 1910358.0}, {"date": "2018-10-25", "close": 52.7, "volume": 2707184.0}, {"date": "2018-10-26", "close": 51.25, "volume": 3604862.0}, {"date": "2018-10-29", "close": 49.55, "volume": 2488066.0}, {"date": "2018-10-30", "close": 50.2, "volume": 3313418.0}, {"date": "2018-10-31", "close": 51.2, "volume": 2992372.0}, {"date": "2018-11-01", "close": 44.8, "volume": 23452160.0}, {"date": "2018-11-02", "close": 42.75, "volume": 12688264.0}, {"date": "2018-11-05", "close": 44.4, "volume": 8131310.0}, {"date": "2018-11-06", "close": 43.55, "volume": 5034130.0}, {"date": "2018-11-07", "close": 43.9, "volume": 9184246.0}, {"date": "2018-11-08", "close": 43.55, "volume": 8145200.0}, {"date": "2018-11-09", "close": 44.25, "volume": 6325598.0}, {"date": "2018-11-12", "close": 42.05, "volume": 5656362.0}, {"date": "2018-11-13", "close": 40.5, "volume": 9247720.0}, {"date": "2018-11-14", "close": 38.85, "volume": 10784778.0}, {"date": "2018-11-15", "close": 38.85, "volume": 8589750.0}, {"date": "2018-11-16", "close": 38.1, "volume": 7491544.0}, {"date": "2018-11-19", "close": 38.0, "volume": 5374460.0}, {"date": "2018-11-20", "close": 35.3, "volume": 6432248.0}, {"date": "2018-11-21", "close": 36.95, "volume": 5989194.0}, {"date": "2018-11-23", "close": 35.6, "volume": 1886213.0}, {"date": "2018-11-26", "close": 35.2, "volume": 3063804.0}, {"date": "2018-11-27", "close": 34.35, "volume": 4255530.0}, {"date": "2018-11-28", "close": 34.45, "volume": 4001956.0}, {"date": "2018-11-29", "close": 34.85, "volume": 3890706.0}, {"date": "2018-11-30", "close": 33.6, "volume": 6189300.0}, {"date": "2018-12-03", "close": 35.55, "volume": 6548114.0}, {"date": "2018-12-04", "close": 33.75, "volume": 4594802.0}, {"date": "2018-12-06", "close": 32.35, "volume": 6133188.0}, {"date": "2018-12-07", "close": 32.15, "volume": 6142542.0}, {"date": "2018-12-10", "close": 31.15, "volume": 2963128.0}, {"date": "2018-12-11", "close": 30.85, "volume": 3500506.0}, {"date": "2018-12-12", "close": 31.6, "volume": 3191752.0}, {"date": "2018-12-13", "close": 31.1, "volume": 3522712.0}, {"date": "2018-12-14", "close": 29.05, "volume": 3750478.0}, {"date": "2018-12-17", "close": 28.65, "volume": 3635474.0}, {"date": "2018-12-18", "close": 27.9, "volume": 4249226.0}, {"date": "2018-12-19", "close": 28.55, "volume": 5034300.0}, {"date": "2018-12-20", "close": 27.75, "volume": 3553382.0}, {"date": "2018-12-21", "close": 26.9, "volume": 4382860.0}, {"date": "2018-12-24", "close": 25.55, "volume": 1922272.0}, {"date": "2018-12-26", "close": 28.95, "volume": 3928226.0}, {"date": "2018-12-27", "close": 29.05, "volume": 4491466.0}, {"date": "2018-12-28", "close": 29.1, "volume": 3579478.0}, {"date": "2018-12-31", "close": 28.9, "volume": 3366320.0}, {"date": "2019-01-02", "close": 29.9, "volume": 3903860.0}, {"date": "2019-01-03", "close": 30.25, "volume": 4165636.0}, {"date": "2019-01-04", "close": 31.15, "volume": 6420842.0}, {"date": "2019-01-07", "close": 31.4, "volume": 8148808.0}, {"date": "2019-01-08", "close": 32.05, "volume": 5369976.0}, {"date": "2019-01-09", "close": 32.45, "volume": 12066184.0}, {"date": "2019-01-10", "close": 33.1, "volume": 7629038.0}, {"date": "2019-01-11", "close": 33.7, "volume": 11224134.0}, {"date": "2019-01-14", "close": 34.2, "volume": 6382636.0}, {"date": "2019-01-15", "close": 34.4, "volume": 4410138.0}, {"date": "2019-01-16", "close": 34.4, "volume": 4300566.0}, {"date": "2019-01-17", "close": 34.6, "volume": 6004816.0}, {"date": "2019-01-18", "close": 35.25, "volume": 5502750.0}, {"date": "2019-01-22", "close": 33.75, "volume": 4819946.0}, {"date": "2019-01-23", "close": 33.7, "volume": 4474488.0}, {"date": "2019-01-24", "close": 34.6, "volume": 4876970.0}, {"date": "2019-01-25", "close": 34.9, "volume": 6174252.0}, {"date": "2019-01-28", "close": 34.6, "volume": 3845240.0}, {"date": "2019-01-29", "close": 34.3, "volume": 4221390.0}, {"date": "2019-01-30", "close": 35.0, "volume": 4819178.0}, {"date": "2019-01-31", "close": 34.4, "volume": 4852892.0}, {"date": "2019-02-01", "close": 34.4, "volume": 4881762.0}, {"date": "2019-02-04", "close": 35.05, "volume": 3705754.0}, {"date": "2019-02-05", "close": 34.0, "volume": 4599906.0}, {"date": "2019-02-06", "close": 33.65, "volume": 4732014.0}, {"date": "2019-02-07", "close": 31.5, "volume": 5963124.0}, {"date": "2019-02-08", "close": 30.55, "volume": 9248528.0}, {"date": "2019-02-11", "close": 30.5, "volume": 8306960.0}, {"date": "2019-02-12", "close": 30.55, "volume": 13020194.0}, {"date": "2019-02-13", "close": 32.0, "volume": 11788472.0}, {"date": "2019-02-14", "close": 32.7, "volume": 33843720.0}, {"date": "2019-02-15", "close": 34.5, "volume": 6392592.0}, {"date": "2019-02-19", "close": 34.05, "volume": 6924604.0}, {"date": "2019-02-20", "close": 34.5, "volume": 6952964.0}, {"date": "2019-02-21", "close": 34.4, "volume": 5318856.0}, {"date": "2019-02-22", "close": 34.45, "volume": 6167970.0}, {"date": "2019-02-25", "close": 35.25, "volume": 6228052.0}, {"date": "2019-02-26", "close": 34.75, "volume": 6181278.0}, {"date": "2019-02-27", "close": 34.45, "volume": 6035052.0}, {"date": "2019-02-28", "close": 36.25, "volume": 11886050.0}, {"date": "2019-03-01", "close": 36.3, "volume": 7405502.0}, {"date": "2019-03-04", "close": 36.2, "volume": 8765568.0}, {"date": "2019-03-05", "close": 36.45, "volume": 6140514.0}, {"date": "2019-03-06", "close": 34.9, "volume": 6717876.0}, {"date": "2019-03-07", "close": 34.05, "volume": 4866388.0}, {"date": "2019-03-08", "close": 33.3, "volume": 5239406.0}, {"date": "2019-03-11", "close": 34.2, "volume": 5869380.0}, {"date": "2019-03-12", "close": 35.55, "volume": 6833472.0}, {"date": "2019-03-13", "close": 36.45, "volume": 5202910.0}, {"date": "2019-03-14", "close": 36.2, "volume": 4192270.0}, {"date": "2019-03-15", "close": 36.3, "volume": 4071980.0}, {"date": "2019-03-18", "close": 37.4, "volume": 4160380.0}, {"date": "2019-03-19", "close": 36.75, "volume": 4461002.0}, {"date": "2019-03-20", "close": 37.55, "volume": 7152164.0}, {"date": "2019-03-21", "close": 36.9, "volume": 5997106.0}, {"date": "2019-03-22", "close": 35.1, "volume": 6128898.0}, {"date": "2019-03-25", "close": 34.6, "volume": 4855732.0}, {"date": "2019-03-26", "close": 36.05, "volume": 4454748.0}, {"date": "2019-03-27", "close": 35.75, "volume": 3050762.0}, {"date": "2019-03-28", "close": 35.65, "volume": 3533776.0}, {"date": "2019-03-29", "close": 36.2, "volume": 3736958.0}, {"date": "2019-04-01", "close": 37.0, "volume": 3623636.0}, {"date": "2019-04-02", "close": 36.0, "volume": 4084602.0}, {"date": "2019-04-03", "close": 34.25, "volume": 11685962.0}, {"date": "2019-04-04", "close": 34.7, "volume": 7564106.0}, {"date": "2019-04-05", "close": 35.8, "volume": 5491498.0}, {"date": "2019-04-08", "close": 36.35, "volume": 4910802.0}, {"date": "2019-04-09", "close": 34.7, "volume": 5806714.0}, {"date": "2019-04-10", "close": 36.15, "volume": 5154138.0}, {"date": "2019-04-11", "close": 35.75, "volume": 5434156.0}, {"date": "2019-04-12", "close": 37.85, "volume": 8133950.0}, {"date": "2019-04-15", "close": 36.75, "volume": 5996512.0}, {"date": "2019-04-16", "close": 36.35, "volume": 3502386.0}, {"date": "2019-04-17", "close": 36.35, "volume": 3563244.0}, {"date": "2019-04-18", "close": 36.15, "volume": 3064106.0}, {"date": "2019-04-22", "close": 37.45, "volume": 4035942.0}, {"date": "2019-04-23", "close": 38.1, "volume": 5352792.0}, {"date": "2019-04-24", "close": 37.65, "volume": 6259838.0}, {"date": "2019-04-25", "close": 36.8, "volume": 5083098.0}, {"date": "2019-04-26", "close": 35.7, "volume": 4464436.0}, {"date": "2019-04-29", "close": 35.5, "volume": 6231982.0}, {"date": "2019-04-30", "close": 34.65, "volume": 9237292.0}, {"date": "2019-05-01", "close": 33.45, "volume": 6231162.0}, {"date": "2019-05-02", "close": 32.6, "volume": 4881816.0}, {"date": "2019-05-03", "close": 33.8, "volume": 3993674.0}, {"date": "2019-05-06", "close": 34.25, "volume": 3429706.0}, {"date": "2019-05-07", "close": 34.2, "volume": 4616440.0}, {"date": "2019-05-08", "close": 34.25, "volume": 3865226.0}, {"date": "2019-05-09", "close": 33.55, "volume": 4431300.0}, {"date": "2019-05-10", "close": 32.95, "volume": 3343410.0}, {"date": "2019-05-13", "close": 31.95, "volume": 4080456.0}, {"date": "2019-05-14", "close": 33.45, "volume": 4291606.0}, {"date": "2019-05-15", "close": 33.7, "volume": 2923860.0}, {"date": "2019-05-16", "close": 34.0, "volume": 3434514.0}, {"date": "2019-05-17", "close": 33.25, "volume": 3288210.0}, {"date": "2019-05-20", "close": 33.15, "volume": 2857740.0}, {"date": "2019-05-21", "close": 34.15, "volume": 2824214.0}, {"date": "2019-05-22", "close": 32.4, "volume": 4040664.0}, {"date": "2019-05-23", "close": 30.0, "volume": 7361260.0}, {"date": "2019-05-24", "close": 29.55, "volume": 5700398.0}, {"date": "2019-05-28", "close": 29.3, "volume": 5115818.0}, {"date": "2019-05-29", "close": 29.3, "volume": 5049274.0}, {"date": "2019-05-30", "close": 27.6, "volume": 5475244.0}, {"date": "2019-05-31", "close": 26.35, "volume": 5632952.0}, {"date": "2019-06-03", "close": 26.7, "volume": 5667112.0}, {"date": "2019-06-04", "close": 26.85, "volume": 4221740.0}, {"date": "2019-06-05", "close": 25.0, "volume": 5823858.0}, {"date": "2019-06-06", "close": 25.65, "volume": 6685470.0}, {"date": "2019-06-07", "close": 25.2, "volume": 5895900.0}, {"date": "2019-06-10", "close": 25.25, "volume": 5338596.0}, {"date": "2019-06-11", "close": 25.6, "volume": 6193036.0}, {"date": "2019-06-12", "close": 23.85, "volume": 6043682.0}, {"date": "2019-06-13", "close": 24.7, "volume": 4260648.0}, {"date": "2019-06-14", "close": 23.3, "volume": 5761588.0}, {"date": "2019-06-17", "close": 24.05, "volume": 3713576.0}, {"date": "2019-06-18", "close": 24.4, "volume": 4226680.0}, {"date": "2019-06-19", "close": 24.1, "volume": 2872700.0}, {"date": "2019-06-20", "close": 24.8, "volume": 5736714.0}, {"date": "2019-06-21", "close": 24.55, "volume": 2933220.0}, {"date": "2019-06-24", "close": 23.9, "volume": 3762824.0}, {"date": "2019-06-25", "close": 24.05, "volume": 4000356.0}, {"date": "2019-06-26", "close": 25.2, "volume": 4731280.0}, {"date": "2019-06-27", "close": 25.05, "volume": 3523398.0}, {"date": "2019-06-28", "close": 25.65, "volume": 3427444.0}, {"date": "2019-07-01", "close": 25.7, "volume": 4194462.0}, {"date": "2019-07-02", "close": 24.8, "volume": 5248658.0}, {"date": "2019-07-03", "close": 24.6, "volume": 2404588.0}, {"date": "2019-07-05", "close": 24.7, "volume": 3038026.0}, {"date": "2019-07-08", "close": 24.2, "volume": 8193134.0}, {"date": "2019-07-09", "close": 24.2, "volume": 3341420.0}, {"date": "2019-07-10", "close": 24.95, "volume": 4132708.0}, {"date": "2019-07-11", "close": 25.45, "volume": 5188128.0}, {"date": "2019-07-12", "close": 25.05, "volume": 3588364.0}, {"date": "2019-07-15", "close": 23.75, "volume": 4845020.0}, {"date": "2019-07-16", "close": 23.25, "volume": 4871516.0}, {"date": "2019-07-17", "close": 22.25, "volume": 3922364.0}, {"date": "2019-07-18", "close": 21.8, "volume": 3963938.0}, {"date": "2019-07-19", "close": 22.75, "volume": 4369546.0}, {"date": "2019-07-22", "close": 23.05, "volume": 3321986.0}, {"date": "2019-07-23", "close": 23.2, "volume": 2792422.0}, {"date": "2019-07-24", "close": 23.25, "volume": 3758216.0}, {"date": "2019-07-25", "close": 21.95, "volume": 3813636.0}, {"date": "2019-07-26", "close": 21.0, "volume": 6313040.0}, {"date": "2019-07-29", "close": 20.6, "volume": 5796246.0}, {"date": "2019-07-30", "close": 21.95, "volume": 7454790.0}, {"date": "2019-07-31", "close": 22.85, "volume": 9069586.0}, {"date": "2019-08-01", "close": 22.4, "volume": 7603882.0}, {"date": "2019-08-02", "close": 22.0, "volume": 5616214.0}, {"date": "2019-08-05", "close": 21.25, "volume": 3611528.0}, {"date": "2019-08-06", "close": 20.5, "volume": 5638092.0}, {"date": "2019-08-07", "close": 20.85, "volume": 5708698.0}, {"date": "2019-08-08", "close": 21.15, "volume": 5742872.0}, {"date": "2019-08-09", "close": 21.55, "volume": 2946590.0}, {"date": "2019-08-12", "close": 21.8, "volume": 5045178.0}, {"date": "2019-08-13", "close": 22.15, "volume": 8368606.0}, {"date": "2019-08-14", "close": 21.1, "volume": 6099770.0}, {"date": "2019-08-15", "close": 20.7, "volume": 7526618.0}, {"date": "2019-08-16", "close": 21.1, "volume": 5018284.0}, {"date": "2019-08-19", "close": 22.1, "volume": 4384090.0}, {"date": "2019-08-20", "close": 22.0, "volume": 3077068.0}, {"date": "2019-08-21", "close": 21.65, "volume": 2815204.0}, {"date": "2019-08-22", "close": 21.35, "volume": 3601270.0}, {"date": "2019-08-23", "close": 20.7, "volume": 5062408.0}, {"date": "2019-08-26", "close": 21.15, "volume": 4504182.0}, {"date": "2019-08-27", "close": 21.55, "volume": 5413766.0}, {"date": "2019-08-28", "close": 21.6, "volume": 6270498.0}, {"date": "2019-08-29", "close": 22.45, "volume": 5215668.0}, {"date": "2019-08-30", "close": 22.2, "volume": 4323000.0}, {"date": "2019-09-03", "close": 21.85, "volume": 4155276.0}, {"date": "2019-09-04", "close": 22.25, "volume": 3267692.0}, {"date": "2019-09-05", "close": 22.95, "volume": 4647028.0}, {"date": "2019-09-06", "close": 22.65, "volume": 3021800.0}, {"date": "2019-09-09", "close": 23.6, "volume": 4882642.0}, {"date": "2019-09-10", "close": 23.5, "volume": 4586726.0}, {"date": "2019-09-11", "close": 23.7, "volume": 4921812.0}, {"date": "2019-09-12", "close": 23.4, "volume": 3782204.0}, {"date": "2019-09-13", "close": 23.75, "volume": 3069590.0}, {"date": "2019-09-16", "close": 27.7, "volume": 15772478.0}, {"date": "2019-09-17", "close": 25.9, "volume": 7607036.0}, {"date": "2019-09-18", "close": 25.15, "volume": 5549466.0}, {"date": "2019-09-19", "close": 24.55, "volume": 2863594.0}, {"date": "2019-09-20", "close": 24.45, "volume": 2712992.0}, {"date": "2019-09-23", "close": 25.2, "volume": 4071422.0}, {"date": "2019-09-24", "close": 23.6, "volume": 3768402.0}, {"date": "2019-09-25", "close": 23.4, "volume": 3156716.0}, {"date": "2019-09-26", "close": 23.15, "volume": 3604606.0}, {"date": "2019-09-27", "close": 23.05, "volume": 3789932.0}, {"date": "2019-09-30", "close": 23.0, "volume": 4631942.0}, {"date": "2019-10-01", "close": 22.25, "volume": 7267486.0}, {"date": "2019-10-02", "close": 21.3, "volume": 5311114.0}, {"date": "2019-10-03", "close": 22.25, "volume": 4879362.0}, {"date": "2019-10-04", "close": 22.2, "volume": 3781604.0}, {"date": "2019-10-07", "close": 22.55, "volume": 4140806.0}, {"date": "2019-10-08", "close": 20.95, "volume": 4843632.0}, {"date": "2019-10-09", "close": 20.8, "volume": 4270560.0}, {"date": "2019-10-10", "close": 21.4, "volume": 4261410.0}, {"date": "2019-10-11", "close": 22.1, "volume": 3134924.0}, {"date": "2019-10-14", "close": 21.35, "volume": 2380944.0}, {"date": "2019-10-15", "close": 21.45, "volume": 4218120.0}, {"date": "2019-10-16", "close": 21.3, "volume": 2404156.0}, {"date": "2019-10-17", "close": 21.1, "volume": 2776614.0}, {"date": "2019-10-18", "close": 20.3, "volume": 3134074.0}, {"date": "2019-10-21", "close": 20.2, "volume": 3482296.0}, {"date": "2019-10-22", "close": 20.4, "volume": 4022506.0}, {"date": "2019-10-23", "close": 20.45, "volume": 5061244.0}, {"date": "2019-10-24", "close": 20.75, "volume": 3915972.0}, {"date": "2019-10-25", "close": 21.3, "volume": 3512824.0}, {"date": "2019-10-28", "close": 20.85, "volume": 3532976.0}, {"date": "2019-10-29", "close": 21.65, "volume": 3946284.0}, {"date": "2019-10-30", "close": 20.85, "volume": 4360318.0}, {"date": "2019-10-31", "close": 19.65, "volume": 13583468.0}, {"date": "2019-11-01", "close": 20.8, "volume": 9632778.0}, {"date": "2019-11-04", "close": 22.35, "volume": 7990474.0}, {"date": "2019-11-05", "close": 24.1, "volume": 9294890.0}, {"date": "2019-11-06", "close": 23.25, "volume": 5160166.0}, {"date": "2019-11-07", "close": 23.35, "volume": 4035520.0}, {"date": "2019-11-08", "close": 24.2, "volume": 4282822.0}, {"date": "2019-11-11", "close": 22.95, "volume": 2693538.0}, {"date": "2019-11-12", "close": 22.55, "volume": 2943354.0}, {"date": "2019-11-13", "close": 22.1, "volume": 3389506.0}, {"date": "2019-11-14", "close": 21.7, "volume": 2577288.0}, {"date": "2019-11-15", "close": 21.8, "volume": 3167866.0}, {"date": "2019-11-18", "close": 20.85, "volume": 3742518.0}, {"date": "2019-11-19", "close": 19.8, "volume": 4230924.0}, {"date": "2019-11-20", "close": 20.3, "volume": 3720388.0}, {"date": "2019-11-21", "close": 20.95, "volume": 2949410.0}, {"date": "2019-11-22", "close": 20.45, "volume": 2187462.0}, {"date": "2019-11-25", "close": 20.6, "volume": 2857414.0}, {"date": "2019-11-26", "close": 19.85, "volume": 3362944.0}, {"date": "2019-11-27", "close": 20.1, "volume": 2485878.0}, {"date": "2019-11-29", "close": 19.7, "volume": 1595986.0}, {"date": "2019-12-02", "close": 19.4, "volume": 3537070.0}, {"date": "2019-12-03", "close": 19.25, "volume": 4270108.0}, {"date": "2019-12-04", "close": 20.35, "volume": 4646902.0}, {"date": "2019-12-05", "close": 19.65, "volume": 3044184.0}, {"date": "2019-12-06", "close": 20.25, "volume": 5514578.0}, {"date": "2019-12-09", "close": 20.45, "volume": 2715694.0}, {"date": "2019-12-10", "close": 20.15, "volume": 3075048.0}, {"date": "2019-12-11", "close": 20.15, "volume": 3257194.0}, {"date": "2019-12-12", "close": 21.0, "volume": 4958608.0}, {"date": "2019-12-13", "close": 21.15, "volume": 5192868.0}, {"date": "2019-12-16", "close": 22.0, "volume": 5659264.0}, {"date": "2019-12-17", "close": 22.55, "volume": 5028620.0}, {"date": "2019-12-18", "close": 22.45, "volume": 5257030.0}, {"date": "2019-12-19", "close": 22.45, "volume": 2545412.0}, {"date": "2019-12-20", "close": 21.7, "volume": 3903802.0}, {"date": "2019-12-23", "close": 22.6, "volume": 2762394.0}, {"date": "2019-12-24", "close": 22.85, "volume": 1507767.0}, {"date": "2019-12-26", "close": 23.3, "volume": 2352192.0}, {"date": "2019-12-27", "close": 23.05, "volume": 2233864.0}, {"date": "2019-12-30", "close": 23.2, "volume": 2208306.0}, {"date": "2019-12-31", "close": 23.45, "volume": 2612554.0}, {"date": "2020-01-02", "close": 23.7, "volume": 3383034.0}, {"date": "2020-01-03", "close": 24.0, "volume": 4504378.0}, {"date": "2020-01-06", "close": 24.5, "volume": 2683990.0}, {"date": "2020-01-07", "close": 24.4, "volume": 2304388.0}, {"date": "2020-01-08", "close": 22.5, "volume": 4237352.0}, {"date": "2020-01-09", "close": 22.25, "volume": 3613122.0}, {"date": "2020-01-10", "close": 21.75, "volume": 5028052.0}, {"date": "2020-01-13", "close": 21.75, "volume": 3661256.0}, {"date": "2020-01-14", "close": 21.2, "volume": 4573146.0}, {"date": "2020-01-15", "close": 21.15, "volume": 3503038.0}, {"date": "2020-01-16", "close": 21.4, "volume": 3140232.0}, {"date": "2020-01-17", "close": 20.45, "volume": 4030212.0}, {"date": "2020-01-21", "close": 19.8, "volume": 4121656.0}, {"date": "2020-01-22", "close": 19.7, "volume": 4255892.0}, {"date": "2020-01-23", "close": 20.2, "volume": 7115962.0}, {"date": "2020-01-24", "close": 18.95, "volume": 2000000.0}, {"date": "2020-01-27", "close": 17.34, "volume": 2376486.0}, {"date": "2020-01-28", "close": 17.25, "volume": 3974592.0}, {"date": "2020-01-29", "close": 16.09, "volume": 5089432.0}, {"date": "2020-01-30", "close": 16.06, "volume": 4864650.0}, {"date": "2020-01-31", "close": 15.63, "volume": 4175497.0}, {"date": "2020-02-03", "close": 15.55, "volume": 2901645.0}, {"date": "2020-02-04", "close": 15.62, "volume": 2846127.0}, {"date": "2020-02-05", "close": 16.83, "volume": 4570547.0}, {"date": "2020-02-06", "close": 16.92, "volume": 3315115.0}, {"date": "2020-02-07", "close": 16.88, "volume": 6147040.0}, {"date": "2020-02-10", "close": 16.36, "volume": 3192860.0}, {"date": "2020-02-11", "close": 16.37, "volume": 2117166.0}, {"date": "2020-02-12", "close": 16.44, "volume": 2701827.0}, {"date": "2020-02-13", "close": 16.27, "volume": 1632775.0}, {"date": "2020-02-14", "close": 15.89, "volume": 2934430.0}, {"date": "2020-02-18", "close": 15.37, "volume": 3125176.0}, {"date": "2020-02-19", "close": 16.22, "volume": 3988481.0}, {"date": "2020-02-20", "close": 16.31, "volume": 4491295.0}, {"date": "2020-02-21", "close": 15.82, "volume": 3030930.0}, {"date": "2020-02-24", "close": 14.38, "volume": 4134179.0}, {"date": "2020-02-25", "close": 12.92, "volume": 5331684.0}, {"date": "2020-02-26", "close": 11.9, "volume": 6332441.0}, {"date": "2020-02-27", "close": 10.48, "volume": 10976770.0}, {"date": "2020-02-28", "close": 11.55, "volume": 10784070.0}, {"date": "2020-03-02", "close": 11.43, "volume": 6076653.0}, {"date": "2020-03-03", "close": 10.8, "volume": 5100013.0}, {"date": "2020-03-04", "close": 10.61, "volume": 3621272.0}, {"date": "2020-03-05", "close": 9.36, "volume": 7182374.0}, {"date": "2020-03-06", "close": 7.94, "volume": 11887660.0}, {"date": "2020-03-09", "close": 2.22, "volume": 38542090.0}, {"date": "2020-03-10", "close": 2.98, "volume": 40754610.0}, {"date": "2020-03-11", "close": 2.9, "volume": 21416950.0}, {"date": "2020-03-12", "close": 2.6, "volume": 18489930.0}, {"date": "2020-03-13", "close": 3.09, "volume": 21905510.0}, {"date": "2020-03-16", "close": 2.9, "volume": 15669960.0}, {"date": "2020-03-17", "close": 2.81, "volume": 10875710.0}, {"date": "2020-03-18", "close": 2.42, "volume": 13685260.0}, {"date": "2020-03-19", "close": 2.75, "volume": 13467350.0}, {"date": "2020-03-20", "close": 2.46, "volume": 18936740.0}, {"date": "2020-03-23", "close": 2.45, "volume": 10524560.0}, {"date": "2020-03-24", "close": 2.87, "volume": 11319420.0}, {"date": "2020-03-25", "close": 2.86, "volume": 9980449.0}, {"date": "2020-03-26", "close": 2.84, "volume": 9531820.0}, {"date": "2020-03-27", "close": 2.66, "volume": 6785313.0}, {"date": "2020-03-30", "close": 2.45, "volume": 8947165.0}, {"date": "2020-03-31", "close": 2.7, "volume": 11145590.0}, {"date": "2020-04-01", "close": 2.66, "volume": 11867170.0}, {"date": "2020-04-02", "close": 3.16, "volume": 14325690.0}, {"date": "2020-04-03", "close": 3.43, "volume": 9298408.0}, {"date": "2020-04-06", "close": 3.42, "volume": 8033453.0}, {"date": "2020-04-07", "close": 3.75, "volume": 12012410.0}, {"date": "2020-04-08", "close": 4.13, "volume": 6161588.0}, {"date": "2020-04-09", "close": 4.37, "volume": 13582920.0}, {"date": "2020-04-13", "close": 4.65, "volume": 6387770.0}, {"date": "2020-04-14", "close": 4.4, "volume": 7759416.0}, {"date": "2020-04-15", "close": 3.84, "volume": 8332668.0}, {"date": "2020-04-16", "close": 3.61, "volume": 5308912.0}, {"date": "2020-04-17", "close": 4.04, "volume": 6613172.0}, {"date": "2020-04-20", "close": 3.74, "volume": 7965581.0}, {"date": "2020-04-21", "close": 3.9, "volume": 8726433.0}, {"date": "2020-04-22", "close": 4.48, "volume": 8422859.0}, {"date": "2020-04-23", "close": 5.0, "volume": 11201950.0}, {"date": "2020-04-24", "close": 4.72, "volume": 9031892.0}, {"date": "2020-04-27", "close": 4.69, "volume": 7077723.0}, {"date": "2020-04-28", "close": 4.72, "volume": 7141511.0}, {"date": "2020-04-29", "close": 5.46, "volume": 10093300.0}, {"date": "2020-04-30", "close": 6.33, "volume": 18001980.0}, {"date": "2020-05-01", "close": 5.59, "volume": 7154789.0}, {"date": "2020-05-04", "close": 5.8, "volume": 6780143.0}, {"date": "2020-05-05", "close": 5.51, "volume": 10570930.0}, {"date": "2020-05-06", "close": 5.15, "volume": 7771855.0}, {"date": "2020-05-07", "close": 5.33, "volume": 8937890.0}, {"date": "2020-05-08", "close": 5.8, "volume": 11797000.0}, {"date": "2020-05-11", "close": 5.86, "volume": 9312551.0}, {"date": "2020-05-12", "close": 6.37, "volume": 14482520.0}, {"date": "2020-05-13", "close": 5.91, "volume": 9686427.0}, {"date": "2020-05-14", "close": 6.08, "volume": 6699851.0}, {"date": "2020-05-15", "close": 7.45, "volume": 7006407.0}, {"date": "2020-05-18", "close": 7.45, "volume": 10052200.0}, {"date": "2020-05-19", "close": 7.14, "volume": 9842806.0}, {"date": "2020-05-20", "close": 7.74, "volume": 7278715.0}, {"date": "2020-05-21", "close": 8.21, "volume": 8530294.0}, {"date": "2020-05-22", "close": 8.31, "volume": 7987710.0}, {"date": "2020-05-26", "close": 8.55, "volume": 7907843.0}, {"date": "2020-05-27", "close": 8.48, "volume": 7999521.0}, {"date": "2020-05-28", "close": 8.24, "volume": 6422176.0}, {"date": "2020-05-29", "close": 7.69, "volume": 14728370.0}, {"date": "2020-06-01", "close": 8.39, "volume": 8200914.0}, {"date": "2020-06-02", "close": 8.98, "volume": 6765996.0}, {"date": "2020-06-03", "close": 8.81, "volume": 10983930.0}, {"date": "2020-06-04", "close": 8.81, "volume": 8060646.0}, {"date": "2020-06-05", "close": 10.51, "volume": 18464340.0}, {"date": "2020-06-08", "close": 11.9, "volume": 16051010.0}, {"date": "2020-06-09", "close": 11.04, "volume": 7768033.0}, {"date": "2020-06-10", "close": 10.03, "volume": 7904529.0}, {"date": "2020-06-11", "close": 8.51, "volume": 9039399.0}, {"date": "2020-06-12", "close": 9.02, "volume": 7255203.0}, {"date": "2020-06-15", "close": 9.62, "volume": 8465583.0}, {"date": "2020-06-16", "close": 10.16, "volume": 8937829.0}, {"date": "2020-06-17", "close": 9.96, "volume": 9995773.0}, {"date": "2020-06-18", "close": 10.73, "volume": 11722790.0}, {"date": "2020-06-19", "close": 10.75, "volume": 26570870.0}, {"date": "2020-06-22", "close": 10.47, "volume": 10347590.0}, {"date": "2020-06-23", "close": 10.38, "volume": 11956610.0}, {"date": "2020-06-24", "close": 9.42, "volume": 10453880.0}, {"date": "2020-06-25", "close": 9.96, "volume": 9799598.0}, {"date": "2020-06-26", "close": 8.85, "volume": 46193980.0}, {"date": "2020-06-29", "close": 9.37, "volume": 7550268.0}, {"date": "2020-06-30", "close": 9.55, "volume": 5444623.0}, {"date": "2020-07-01", "close": 9.42, "volume": 6392926.0}, {"date": "2020-07-02", "close": 10.05, "volume": 5820271.0}, {"date": "2020-07-06", "close": 10.06, "volume": 6560100.0}, {"date": "2020-07-07", "close": 9.46, "volume": 5708854.0}, {"date": "2020-07-08", "close": 9.67, "volume": 5305816.0}, {"date": "2020-07-09", "close": 9.3, "volume": 5174942.0}, {"date": "2020-07-10", "close": 9.85, "volume": 4902122.0}, {"date": "2020-07-13", "close": 9.4, "volume": 5965626.0}, {"date": "2020-07-14", "close": 9.92, "volume": 4613235.0}, {"date": "2020-07-15", "close": 10.28, "volume": 4738695.0}, {"date": "2020-07-16", "close": 10.44, "volume": 3791032.0}, {"date": "2020-07-17", "close": 10.08, "volume": 2719646.0}, {"date": "2020-07-20", "close": 9.94, "volume": 2876522.0}, {"date": "2020-07-21", "close": 10.82, "volume": 7096360.0}, {"date": "2020-07-22", "close": 10.88, "volume": 3982020.0}, {"date": "2020-07-23", "close": 11.03, "volume": 4595145.0}, {"date": "2020-07-24", "close": 11.01, "volume": 3330001.0}, {"date": "2020-07-27", "close": 11.1, "volume": 3188994.0}, {"date": "2020-07-28", "close": 10.77, "volume": 3736640.0}, {"date": "2020-07-29", "close": 10.34, "volume": 7419234.0}, {"date": "2020-07-30", "close": 9.86, "volume": 4341975.0}, {"date": "2020-07-31", "close": 9.69, "volume": 3922598.0}, {"date": "2020-08-03", "close": 9.9, "volume": 5251417.0}, {"date": "2020-08-04", "close": 10.51, "volume": 4899359.0}, {"date": "2020-08-05", "close": 11.07, "volume": 3895722.0}, {"date": "2020-08-06", "close": 11.12, "volume": 2384168.0}, {"date": "2020-08-07", "close": 11.45, "volume": 3602217.0}, {"date": "2020-08-10", "close": 12.1, "volume": 3587435.0}, {"date": "2020-08-11", "close": 11.5, "volume": 5170488.0}, {"date": "2020-08-12", "close": 11.81, "volume": 4171311.0}, {"date": "2020-08-13", "close": 11.65, "volume": 2119862.0}, {"date": "2020-08-14", "close": 12.1, "volume": 3796493.0}, {"date": "2020-08-17", "close": 12.29, "volume": 3173829.0}, {"date": "2020-08-18", "close": 12.02, "volume": 3154350.0}, {"date": "2020-08-19", "close": 11.8, "volume": 2628004.0}, {"date": "2020-08-20", "close": 11.38, "volume": 2909436.0}, {"date": "2020-08-21", "close": 11.01, "volume": 3815957.0}, {"date": "2020-08-24", "close": 11.6, "volume": 3202005.0}, {"date": "2020-08-25", "close": 11.75, "volume": 2324599.0}, {"date": "2020-08-26", "close": 11.23, "volume": 2023542.0}, {"date": "2020-08-27", "close": 11.44, "volume": 2608761.0}, {"date": "2020-08-28", "close": 11.5, "volume": 2224057.0}, {"date": "2020-08-31", "close": 11.08, "volume": 2714305.0}, {"date": "2020-09-01", "close": 11.19, "volume": 2896437.0}, {"date": "2020-09-02", "close": 10.62, "volume": 4191642.0}, {"date": "2020-09-03", "close": 10.43, "volume": 4391445.0}, {"date": "2020-09-04", "close": 10.45, "volume": 2647655.0}, {"date": "2020-09-08", "close": 9.43, "volume": 4893827.0}, {"date": "2020-09-09", "close": 9.43, "volume": 4253246.0}, {"date": "2020-09-10", "close": 8.68, "volume": 5643000.0}, {"date": "2020-09-11", "close": 8.58, "volume": 5249297.0}, {"date": "2020-09-14", "close": 8.96, "volume": 6030417.0}, {"date": "2020-09-15", "close": 9.15, "volume": 4279739.0}, {"date": "2020-09-16", "close": 10.15, "volume": 5043000.0}, {"date": "2020-09-17", "close": 9.89, "volume": 4121404.0}, {"date": "2020-09-18", "close": 10.19, "volume": 14472210.0}, {"date": "2020-09-21", "close": 9.23, "volume": 5976403.0}, {"date": "2020-09-22", "close": 9.18, "volume": 3422645.0}, {"date": "2020-09-23", "close": 8.44, "volume": 6137770.0}, {"date": "2020-09-24", "close": 8.81, "volume": 5316458.0}, {"date": "2020-09-25", "close": 8.62, "volume": 4376092.0}, {"date": "2020-09-28", "close": 8.79, "volume": 5736011.0}, {"date": "2020-09-29", "close": 8.2, "volume": 5718769.0}, {"date": "2020-09-30", "close": 8.16, "volume": 4910694.0}, {"date": "2020-10-01", "close": 7.4, "volume": 6923973.0}, {"date": "2020-10-02", "close": 7.75, "volume": 6621367.0}, {"date": "2020-10-05", "close": 8.47, "volume": 4560197.0}, {"date": "2020-10-06", "close": 8.16, "volume": 5562871.0}, {"date": "2020-10-07", "close": 8.79, "volume": 4758700.0}, {"date": "2020-10-08", "close": 9.78, "volume": 5287028.0}, {"date": "2020-10-09", "close": 9.47, "volume": 3916109.0}, {"date": "2020-10-12", "close": 9.41, "volume": 2739348.0}, {"date": "2020-10-13", "close": 9.48, "volume": 4150244.0}, {"date": "2020-10-14", "close": 9.64, "volume": 3860875.0}, {"date": "2020-10-15", "close": 9.73, "volume": 3923362.0}, {"date": "2020-10-16", "close": 9.32, "volume": 3055074.0}, {"date": "2020-10-19", "close": 9.28, "volume": 3087885.0}, {"date": "2020-10-20", "close": 9.55, "volume": 3252069.0}, {"date": "2020-10-21", "close": 9.38, "volume": 3345255.0}, {"date": "2020-10-22", "close": 9.99, "volume": 4110299.0}, {"date": "2020-10-23", "close": 9.97, "volume": 3461330.0}, {"date": "2020-10-26", "close": 9.13, "volume": 4926500.0}, {"date": "2020-10-27", "close": 9.27, "volume": 3265545.0}, {"date": "2020-10-28", "close": 8.58, "volume": 6333960.0}, {"date": "2020-10-29", "close": 9.12, "volume": 6635875.0}, {"date": "2020-10-30", "close": 9.2, "volume": 5165477.0}, {"date": "2020-11-02", "close": 9.72, "volume": 3921038.0}, {"date": "2020-11-03", "close": 9.67, "volume": 6112052.0}, {"date": "2020-11-04", "close": 9.63, "volume": 4190671.0}, {"date": "2020-11-05", "close": 9.51, "volume": 3488628.0}, {"date": "2020-11-06", "close": 9.34, "volume": 3909863.0}, {"date": "2020-11-09", "close": 11.21, "volume": 9341431.0}, {"date": "2020-11-10", "close": 11.26, "volume": 5477431.0}, {"date": "2020-11-11", "close": 10.89, "volume": 4604803.0}, {"date": "2020-11-12", "close": 10.34, "volume": 3623740.0}, {"date": "2020-11-13", "close": 11.07, "volume": 3572791.0}, {"date": "2020-11-16", "close": 11.93, "volume": 5672453.0}, {"date": "2020-11-17", "close": 12.29, "volume": 4579367.0}, {"date": "2020-11-18", "close": 12.27, "volume": 5143336.0}, {"date": "2020-11-19", "close": 12.43, "volume": 5338988.0}, {"date": "2020-11-20", "close": 12.2, "volume": 4031206.0}, {"date": "2020-11-23", "close": 13.03, "volume": 4370753.0}, {"date": "2020-11-24", "close": 13.48, "volume": 4109610.0}, {"date": "2020-11-25", "close": 13.73, "volume": 4458786.0}, {"date": "2020-11-27", "close": 13.87, "volume": 5377857.0}, {"date": "2020-11-30", "close": 12.76, "volume": 6604369.0}, {"date": "2020-12-01", "close": 12.83, "volume": 3654240.0}, {"date": "2020-12-02", "close": 13.27, "volume": 3448747.0}, {"date": "2020-12-03", "close": 13.47, "volume": 2915230.0}, {"date": "2020-12-04", "close": 15.16, "volume": 6128963.0}, {"date": "2020-12-07", "close": 14.53, "volume": 5317715.0}, {"date": "2020-12-08", "close": 15.08, "volume": 3305715.0}, {"date": "2020-12-09", "close": 14.89, "volume": 4735621.0}, {"date": "2020-12-10", "close": 15.24, "volume": 6202884.0}, {"date": "2020-12-11", "close": 15.38, "volume": 4105671.0}, {"date": "2020-12-14", "close": 14.58, "volume": 4132450.0}, {"date": "2020-12-15", "close": 14.85, "volume": 2989638.0}, {"date": "2020-12-16", "close": 14.64, "volume": 4226566.0}, {"date": "2020-12-17", "close": 15.06, "volume": 3543808.0}, {"date": "2020-12-18", "close": 14.9, "volume": 7464829.0}, {"date": "2020-12-21", "close": 14.38, "volume": 3361203.0}, {"date": "2020-12-22", "close": 13.82, "volume": 2165045.0}, {"date": "2020-12-23", "close": 14.77, "volume": 3417150.0}, {"date": "2020-12-24", "close": 14.57, "volume": 1130981.0}, {"date": "2020-12-28", "close": 13.89, "volume": 2392009.0}, {"date": "2020-12-29", "close": 14.04, "volume": 2141687.0}, {"date": "2020-12-30", "close": 14.47, "volume": 1815015.0}, {"date": "2020-12-31", "close": 14.36, "volume": 2694044.0}, {"date": "2021-01-04", "close": 15.02, "volume": 5898242.0}, {"date": "2021-01-05", "close": 16.69, "volume": 5229201.0}, {"date": "2021-01-06", "close": 17.28, "volume": 4822567.0}, {"date": "2021-01-07", "close": 17.36, "volume": 3236525.0}, {"date": "2021-01-08", "close": 17.06, "volume": 4349473.0}, {"date": "2021-01-11", "close": 17.12, "volume": 3509196.0}, {"date": "2021-01-12", "close": 17.94, "volume": 6867888.0}, {"date": "2021-01-13", "close": 17.39, "volume": 3021630.0}, {"date": "2021-01-14", "close": 17.84, "volume": 3888328.0}, {"date": "2021-01-15", "close": 17.35, "volume": 3391073.0}, {"date": "2021-01-19", "close": 17.54, "volume": 3144007.0}, {"date": "2021-01-20", "close": 17.55, "volume": 2665395.0}, {"date": "2021-01-21", "close": 17.05, "volume": 4008259.0}, {"date": "2021-01-22", "close": 17.15, "volume": 3326718.0}, {"date": "2021-01-25", "close": 17.23, "volume": 3184618.0}, {"date": "2021-01-26", "close": 16.48, "volume": 2726066.0}, {"date": "2021-01-27", "close": 16.15, "volume": 4309918.0}, {"date": "2021-01-28", "close": 16.48, "volume": 3027564.0}, {"date": "2021-01-29", "close": 15.76, "volume": 3004838.0}, {"date": "2021-02-01", "close": 16.51, "volume": 2956219.0}, {"date": "2021-02-02", "close": 16.76, "volume": 2444094.0}, {"date": "2021-02-03", "close": 18.25, "volume": 3498778.0}, {"date": "2021-02-04", "close": 18.32, "volume": 2063591.0}, {"date": "2021-02-05", "close": 18.66, "volume": 1623414.0}, {"date": "2021-02-08", "close": 20.1, "volume": 3327153.0}, {"date": "2021-02-09", "close": 19.98, "volume": 3521797.0}, {"date": "2021-02-10", "close": 20.09, "volume": 2739101.0}, {"date": "2021-02-11", "close": 20.55, "volume": 4517428.0}, {"date": "2021-02-12", "close": 21.69, "volume": 3140001.0}, {"date": "2021-02-16", "close": 22.7, "volume": 3335894.0}, {"date": "2021-02-17", "close": 22.93, "volume": 3056100.0}, {"date": "2021-02-18", "close": 20.95, "volume": 4011166.0}, {"date": "2021-02-19", "close": 21.36, "volume": 2480648.0}, {"date": "2021-02-22", "close": 22.62, "volume": 3723623.0}, {"date": "2021-02-23", "close": 23.35, "volume": 3817541.0}, {"date": "2021-02-24", "close": 23.65, "volume": 3555690.0}, {"date": "2021-02-25", "close": 22.8, "volume": 2981817.0}, {"date": "2021-02-26", "close": 23.07, "volume": 3420779.0}, {"date": "2021-03-01", "close": 24.52, "volume": 3242565.0}, {"date": "2021-03-02", "close": 24.75, "volume": 3349263.0}, {"date": "2021-03-03", "close": 25.63, "volume": 4585403.0}, {"date": "2021-03-04", "close": 27.3, "volume": 4495679.0}, {"date": "2021-03-05", "close": 27.82, "volume": 4254493.0}, {"date": "2021-03-08", "close": 26.63, "volume": 3152079.0}, {"date": "2021-03-09", "close": 25.72, "volume": 2747581.0}, {"date": "2021-03-10", "close": 27.32, "volume": 2410728.0}, {"date": "2021-03-11", "close": 27.94, "volume": 2394295.0}, {"date": "2021-03-12", "close": 27.99, "volume": 2698050.0}, {"date": "2021-03-15", "close": 27.82, "volume": 1808794.0}, {"date": "2021-03-16", "close": 26.71, "volume": 5407626.0}, {"date": "2021-03-17", "close": 26.47, "volume": 2599797.0}, {"date": "2021-03-18", "close": 24.27, "volume": 3732956.0}, {"date": "2021-03-19", "close": 25.29, "volume": 7038465.0}, {"date": "2021-03-22", "close": 24.7, "volume": 2827738.0}, {"date": "2021-03-23", "close": 23.71, "volume": 2873921.0}, {"date": "2021-03-24", "close": 23.81, "volume": 3507056.0}, {"date": "2021-03-25", "close": 23.96, "volume": 3026716.0}, {"date": "2021-03-26", "close": 24.25, "volume": 2893202.0}, {"date": "2021-03-29", "close": 23.56, "volume": 2221561.0}, {"date": "2021-03-30", "close": 24.17, "volume": 1625819.0}, {"date": "2021-03-31", "close": 23.82, "volume": 2265212.0}, {"date": "2021-04-01", "close": 24.88, "volume": 2763842.0}, {"date": "2021-04-05", "close": 23.9, "volume": 2523981.0}, {"date": "2021-04-06", "close": 24.65, "volume": 4925241.0}, {"date": "2021-04-07", "close": 24.51, "volume": 2816568.0}, {"date": "2021-04-08", "close": 24.54, "volume": 2297629.0}, {"date": "2021-04-09", "close": 23.87, "volume": 1443623.0}, {"date": "2021-04-12", "close": 23.47, "volume": 2559925.0}, {"date": "2021-04-13", "close": 23.29, "volume": 2504488.0}, {"date": "2021-04-14", "close": 24.47, "volume": 2160996.0}, {"date": "2021-04-15", "close": 24.21, "volume": 1345331.0}, {"date": "2021-04-16", "close": 23.54, "volume": 3156129.0}, {"date": "2021-04-19", "close": 23.37, "volume": 2234507.0}, {"date": "2021-04-20", "close": 21.8, "volume": 2609113.0}, {"date": "2021-04-21", "close": 22.12, "volume": 2507932.0}, {"date": "2021-04-22", "close": 21.96, "volume": 1462372.0}, {"date": "2021-04-23", "close": 22.57, "volume": 1403676.0}, {"date": "2021-04-26", "close": 22.68, "volume": 1241037.0}, {"date": "2021-04-27", "close": 23.0, "volume": 1694481.0}, {"date": "2021-04-28", "close": 24.35, "volume": 2298445.0}, {"date": "2021-04-29", "close": 24.95, "volume": 4176324.0}, {"date": "2021-04-30", "close": 23.93, "volume": 3261490.0}, {"date": "2021-05-03", "close": 24.94, "volume": 2529294.0}, {"date": "2021-05-04", "close": 25.58, "volume": 2509716.0}, {"date": "2021-05-05", "close": 26.01, "volume": 1856119.0}, {"date": "2021-05-06", "close": 26.01, "volume": 1872220.0}, {"date": "2021-05-07", "close": 26.93, "volume": 2592271.0}, {"date": "2021-05-10", "close": 25.97, "volume": 2718147.0}, {"date": "2021-05-11", "close": 25.57, "volume": 2633323.0}, {"date": "2021-05-12", "close": 25.36, "volume": 2156160.0}, {"date": "2021-05-13", "close": 24.97, "volume": 2355553.0}, {"date": "2021-05-14", "close": 26.16, "volume": 2023347.0}, {"date": "2021-05-17", "close": 26.87, "volume": 2141716.0}, {"date": "2021-05-18", "close": 25.97, "volume": 2200468.0}, {"date": "2021-05-19", "close": 25.25, "volume": 2446308.0}, {"date": "2021-05-20", "close": 25.18, "volume": 1742117.0}, {"date": "2021-05-21", "close": 24.85, "volume": 2992918.0}, {"date": "2021-05-24", "close": 25.89, "volume": 2074242.0}, {"date": "2021-05-25", "close": 25.17, "volume": 1930752.0}, {"date": "2021-05-26", "close": 26.56, "volume": 3991588.0}, {"date": "2021-05-27", "close": 26.57, "volume": 3067119.0}, {"date": "2021-05-28", "close": 26.63, "volume": 1591912.0}, {"date": "2021-06-01", "close": 29.11, "volume": 4978372.0}, {"date": "2021-06-02", "close": 29.61, "volume": 3677319.0}, {"date": "2021-06-03", "close": 30.63, "volume": 2751761.0}, {"date": "2021-06-04", "close": 30.92, "volume": 2652630.0}, {"date": "2021-06-07", "close": 31.6, "volume": 2372740.0}, {"date": "2021-06-08", "close": 31.76, "volume": 2433443.0}, {"date": "2021-06-09", "close": 30.95, "volume": 1995441.0}, {"date": "2021-06-10", "close": 30.55, "volume": 1899311.0}, {"date": "2021-06-11", "close": 31.41, "volume": 1520192.0}, {"date": "2021-06-14", "close": 30.48, "volume": 1476845.0}, {"date": "2021-06-15", "close": 31.57, "volume": 1899885.0}, {"date": "2021-06-16", "close": 31.74, "volume": 2316908.0}, {"date": "2021-06-17", "close": 29.49, "volume": 3616229.0}, {"date": "2021-06-18", "close": 28.72, "volume": 3302280.0}, {"date": "2021-06-21", "close": 30.38, "volume": 2254307.0}, {"date": "2021-06-22", "close": 30.68, "volume": 1287231.0}, {"date": "2021-06-23", "close": 31.32, "volume": 1977623.0}, {"date": "2021-06-24", "close": 31.75, "volume": 1228917.0}, {"date": "2021-06-25", "close": 32.87, "volume": 6227167.0}, {"date": "2021-06-28", "close": 31.62, "volume": 2449752.0}, {"date": "2021-06-29", "close": 31.41, "volume": 1861493.0}, {"date": "2021-06-30", "close": 31.47, "volume": 3120289.0}, {"date": "2021-07-01", "close": 32.94, "volume": 2323677.0}, {"date": "2021-07-02", "close": 32.21, "volume": 2350178.0}, {"date": "2021-07-06", "close": 30.19, "volume": 2879788.0}, {"date": "2021-07-07", "close": 29.58, "volume": 1924834.0}, {"date": "2021-07-08", "close": 29.76, "volume": 1863626.0}, {"date": "2021-07-09", "close": 30.55, "volume": 1604236.0}, {"date": "2021-07-12", "close": 30.48, "volume": 1525329.0}, {"date": "2021-07-13", "close": 30.11, "volume": 1767432.0}, {"date": "2021-07-14", "close": 28.47, "volume": 2416819.0}, {"date": "2021-07-15", "close": 27.7, "volume": 2156079.0}, {"date": "2021-07-16", "close": 26.09, "volume": 2239525.0}, {"date": "2021-07-19", "close": 24.81, "volume": 3965955.0}, {"date": "2021-07-20", "close": 25.48, "volume": 4346758.0}, {"date": "2021-07-21", "close": 27.29, "volume": 2795404.0}, {"date": "2021-07-22", "close": 27.55, "volume": 2819088.0}, {"date": "2021-07-23", "close": 27.35, "volume": 1754413.0}, {"date": "2021-07-26", "close": 28.23, "volume": 2292141.0}, {"date": "2021-07-27", "close": 27.18, "volume": 2585313.0}, {"date": "2021-07-28", "close": 26.02, "volume": 7563656.0}, {"date": "2021-07-29", "close": 26.07, "volume": 3525236.0}, {"date": "2021-07-30", "close": 25.66, "volume": 2674395.0}, {"date": "2021-08-02", "close": 25.27, "volume": 3213202.0}, {"date": "2021-08-03", "close": 25.64, "volume": 4097991.0}, {"date": "2021-08-04", "close": 24.56, "volume": 3052609.0}, {"date": "2021-08-05", "close": 25.46, "volume": 3156482.0}, {"date": "2021-08-06", "close": 25.42, "volume": 1874000.0}, {"date": "2021-08-09", "close": 24.21, "volume": 2674222.0}, {"date": "2021-08-10", "close": 25.32, "volume": 2217117.0}, {"date": "2021-08-11", "close": 25.52, "volume": 1683595.0}, {"date": "2021-08-12", "close": 24.73, "volume": 1971483.0}, {"date": "2021-08-13", "close": 24.26, "volume": 1071909.0}, {"date": "2021-08-16", "close": 23.49, "volume": 1745123.0}, {"date": "2021-08-17", "close": 23.75, "volume": 2861143.0}, {"date": "2021-08-18", "close": 23.01, "volume": 2587440.0}, {"date": "2021-08-19", "close": 22.64, "volume": 3871826.0}, {"date": "2021-08-20", "close": 23.13, "volume": 3241369.0}, {"date": "2021-08-23", "close": 24.47, "volume": 2559409.0}, {"date": "2021-08-24", "close": 25.51, "volume": 2386341.0}, {"date": "2021-08-25", "close": 26.28, "volume": 1922933.0}, {"date": "2021-08-26", "close": 25.57, "volume": 1640859.0}, {"date": "2021-08-27", "close": 27.18, "volume": 2496435.0}, {"date": "2021-08-30", "close": 26.75, "volume": 2147419.0}, {"date": "2021-08-31", "close": 27.26, "volume": 2565680.0}, {"date": "2021-09-01", "close": 27.34, "volume": 2572391.0}, {"date": "2021-09-02", "close": 28.45, "volume": 2911784.0}, {"date": "2021-09-03", "close": 28.47, "volume": 2026426.0}, {"date": "2021-09-07", "close": 28.36, "volume": 2186677.0}, {"date": "2021-09-08", "close": 28.03, "volume": 1943359.0}, {"date": "2021-09-09", "close": 27.8, "volume": 3045958.0}, {"date": "2021-09-10", "close": 28.34, "volume": 4128444.0}, {"date": "2021-09-13", "close": 29.87, "volume": 4498298.0}, {"date": "2021-09-14", "close": 28.65, "volume": 2666337.0}, {"date": "2021-09-15", "close": 29.9, "volume": 3360632.0}, {"date": "2021-09-16", "close": 29.61, "volume": 2272715.0}, {"date": "2021-09-17", "close": 29.37, "volume": 4995191.0}, {"date": "2021-09-20", "close": 28.18, "volume": 2326112.0}, {"date": "2021-09-21", "close": 28.05, "volume": 1531702.0}, {"date": "2021-09-22", "close": 29.59, "volume": 2787239.0}, {"date": "2021-09-23", "close": 30.75, "volume": 2701422.0}, {"date": "2021-09-24", "close": 31.17, "volume": 2831688.0}, {"date": "2021-09-27", "close": 33.02, "volume": 4426633.0}, {"date": "2021-09-28", "close": 32.94, "volume": 3270076.0}, {"date": "2021-09-29", "close": 33.45, "volume": 3907040.0}, {"date": "2021-09-30", "close": 32.88, "volume": 4901021.0}, {"date": "2021-10-01", "close": 33.12, "volume": 5092514.0}, {"date": "2021-10-04", "close": 35.04, "volume": 8025832.0}, {"date": "2021-10-05", "close": 36.13, "volume": 5639622.0}, {"date": "2021-10-06", "close": 35.7, "volume": 4918853.0}, {"date": "2021-10-07", "close": 37.45, "volume": 3713994.0}, {"date": "2021-10-08", "close": 38.41, "volume": 3559114.0}, {"date": "2021-10-11", "close": 38.05, "volume": 2723849.0}, {"date": "2021-10-12", "close": 38.0, "volume": 3049753.0}, {"date": "2021-10-13", "close": 38.51, "volume": 2943869.0}, {"date": "2021-10-14", "close": 39.47, "volume": 3209114.0}, {"date": "2021-10-15", "close": 39.24, "volume": 3547256.0}, {"date": "2021-10-18", "close": 39.43, "volume": 3042153.0}, {"date": "2021-10-19", "close": 39.27, "volume": 1931178.0}, {"date": "2021-10-20", "close": 39.84, "volume": 1992623.0}, {"date": "2021-10-21", "close": 38.39, "volume": 2311886.0}, {"date": "2021-10-22", "close": 39.09, "volume": 2987232.0}, {"date": "2021-10-25", "close": 39.13, "volume": 3445386.0}, {"date": "2021-10-26", "close": 39.46, "volume": 1859381.0}, {"date": "2021-10-27", "close": 37.82, "volume": 1972763.0}, {"date": "2021-10-28", "close": 38.27, "volume": 1658758.0}, {"date": "2021-10-29", "close": 37.52, "volume": 2116726.0}, {"date": "2021-11-01", "close": 38.32, "volume": 2512214.0}, {"date": "2021-11-02", "close": 37.92, "volume": 3871496.0}, {"date": "2021-11-03", "close": 36.67, "volume": 6110474.0}, {"date": "2021-11-04", "close": 35.74, "volume": 3231823.0}, {"date": "2021-11-05", "close": 37.03, "volume": 2853674.0}, {"date": "2021-11-08", "close": 37.31, "volume": 2736033.0}, {"date": "2021-11-09", "close": 36.38, "volume": 3167689.0}, {"date": "2021-11-10", "close": 35.03, "volume": 2441483.0}, {"date": "2021-11-11", "close": 36.74, "volume": 4690611.0}, {"date": "2021-11-12", "close": 35.89, "volume": 1909035.0}, {"date": "2021-11-15", "close": 35.91, "volume": 2390151.0}, {"date": "2021-11-16", "close": 35.83, "volume": 1695738.0}, {"date": "2021-11-17", "close": 34.33, "volume": 2861962.0}, {"date": "2021-11-18", "close": 35.9, "volume": 2476670.0}, {"date": "2021-11-19", "close": 34.51, "volume": 3603482.0}, {"date": "2021-11-22", "close": 35.27, "volume": 2885445.0}, {"date": "2021-11-23", "close": 36.94, "volume": 3148841.0}, {"date": "2021-11-24", "close": 38.64, "volume": 3395107.0}, {"date": "2021-11-26", "close": 34.16, "volume": 4593406.0}, {"date": "2021-11-29", "close": 35.83, "volume": 3106563.0}, {"date": "2021-11-30", "close": 34.76, "volume": 3412674.0}, {"date": "2021-12-01", "close": 32.72, "volume": 4044483.0}, {"date": "2021-12-02", "close": 33.92, "volume": 3661895.0}, {"date": "2021-12-03", "close": 32.68, "volume": 3784507.0}, {"date": "2021-12-06", "close": 33.32, "volume": 2894124.0}, {"date": "2021-12-07", "close": 35.16, "volume": 3326742.0}, {"date": "2021-12-08", "close": 35.1, "volume": 3697745.0}, {"date": "2021-12-09", "close": 34.2, "volume": 1639724.0}, {"date": "2021-12-10", "close": 34.64, "volume": 1823224.0}, {"date": "2021-12-13", "close": 32.75, "volume": 2597975.0}, {"date": "2021-12-14", "close": 32.13, "volume": 3204167.0}, {"date": "2021-12-15", "close": 32.02, "volume": 3464287.0}, {"date": "2021-12-16", "close": 32.09, "volume": 2051018.0}, {"date": "2021-12-17", "close": 31.61, "volume": 5034974.0}, {"date": "2021-12-20", "close": 30.99, "volume": 2768465.0}, {"date": "2021-12-21", "close": 31.97, "volume": 3378342.0}, {"date": "2021-12-22", "close": 32.47, "volume": 2847093.0}, {"date": "2021-12-23", "close": 32.45, "volume": 2443046.0}, {"date": "2021-12-27", "close": 34.0, "volume": 1776772.0}, {"date": "2021-12-28", "close": 33.81, "volume": 1676108.0}, {"date": "2021-12-29", "close": 33.66, "volume": 1783537.0}, {"date": "2021-12-30", "close": 33.36, "volume": 1635186.0}, {"date": "2021-12-31", "close": 33.7, "volume": 2000392.0}, {"date": "2022-01-03", "close": 35.11, "volume": 2491492.0}, {"date": "2022-01-04", "close": 37.46, "volume": 3290422.0}, {"date": "2022-01-05", "close": 37.01, "volume": 3694769.0}, {"date": "2022-01-06", "close": 38.04, "volume": 3277925.0}, {"date": "2022-01-07", "close": 37.81, "volume": 2177508.0}, {"date": "2022-01-10", "close": 38.13, "volume": 2908577.0}, {"date": "2022-01-11", "close": 39.37, "volume": 3623249.0}, {"date": "2022-01-12", "close": 39.34, "volume": 2826089.0}, {"date": "2022-01-13", "close": 38.73, "volume": 3372925.0}, {"date": "2022-01-14", "close": 41.33, "volume": 3858750.0}, {"date": "2022-01-18", "close": 39.31, "volume": 6670080.0}, {"date": "2022-01-19", "close": 39.24, "volume": 4482780.0}, {"date": "2022-01-20", "close": 37.88, "volume": 3139539.0}, {"date": "2022-01-21", "close": 36.69, "volume": 4523562.0}, {"date": "2022-01-24", "close": 37.5, "volume": 4072039.0}, {"date": "2022-01-25", "close": 38.9, "volume": 2970461.0}, {"date": "2022-01-26", "close": 38.33, "volume": 3988331.0}, {"date": "2022-01-27", "close": 37.85, "volume": 3132852.0}, {"date": "2022-01-28", "close": 38.23, "volume": 2736291.0}, {"date": "2022-01-31", "close": 38.8, "volume": 2780317.0}, {"date": "2022-02-01", "close": 40.78, "volume": 3739786.0}, {"date": "2022-02-02", "close": 40.66, "volume": 2600944.0}, {"date": "2022-02-03", "close": 40.82, "volume": 3157241.0}, {"date": "2022-02-04", "close": 41.06, "volume": 4070860.0}, {"date": "2022-02-07", "close": 40.43, "volume": 2623341.0}, {"date": "2022-02-08", "close": 38.96, "volume": 2919631.0}, {"date": "2022-02-09", "close": 40.52, "volume": 2124969.0}, {"date": "2022-02-10", "close": 41.13, "volume": 4402545.0}, {"date": "2022-02-11", "close": 42.58, "volume": 3932958.0}, {"date": "2022-02-14", "close": 41.67, "volume": 2690791.0}, {"date": "2022-02-15", "close": 40.48, "volume": 2281321.0}, {"date": "2022-02-16", "close": 41.06, "volume": 3014560.0}, {"date": "2022-02-17", "close": 41.27, "volume": 3482917.0}, {"date": "2022-02-18", "close": 40.5, "volume": 2541494.0}, {"date": "2022-02-22", "close": 39.17, "volume": 4833443.0}, {"date": "2022-02-23", "close": 39.99, "volume": 4199398.0}, {"date": "2022-02-24", "close": 39.69, "volume": 6955281.0}, {"date": "2022-02-25", "close": 41.41, "volume": 8026825.0}, {"date": "2022-02-28", "close": 45.85, "volume": 6019901.0}, {"date": "2022-03-01", "close": 47.13, "volume": 4773405.0}, {"date": "2022-03-02", "close": 47.4, "volume": 4360628.0}, {"date": "2022-03-03", "close": 46.43, "volume": 7482751.0}, {"date": "2022-03-04", "close": 48.65, "volume": 5054860.0}, {"date": "2022-03-07", "close": 48.74, "volume": 6908933.0}, {"date": "2022-03-08", "close": 47.17, "volume": 5289868.0}, {"date": "2022-03-09", "close": 46.16, "volume": 5628382.0}, {"date": "2022-03-10", "close": 47.6, "volume": 5210565.0}, {"date": "2022-03-11", "close": 45.93, "volume": 3537590.0}, {"date": "2022-03-14", "close": 43.84, "volume": 3528882.0}, {"date": "2022-03-15", "close": 43.12, "volume": 3460091.0}, {"date": "2022-03-16", "close": 43.75, "volume": 4436483.0}, {"date": "2022-03-17", "close": 47.42, "volume": 5014611.0}, {"date": "2022-03-18", "close": 47.98, "volume": 7143177.0}, {"date": "2022-03-21", "close": 50.74, "volume": 5406732.0}, {"date": "2022-03-22", "close": 50.42, "volume": 2771585.0}, {"date": "2022-03-23", "close": 52.5, "volume": 4457482.0}, {"date": "2022-03-24", "close": 52.55, "volume": 3759205.0}, {"date": "2022-03-25", "close": 55.13, "volume": 3970865.0}, {"date": "2022-03-28", "close": 53.84, "volume": 7099067.0}, {"date": "2022-03-29", "close": 53.38, "volume": 4837353.0}, {"date": "2022-03-30", "close": 54.52, "volume": 3345637.0}, {"date": "2022-03-31", "close": 54.07, "volume": 3847245.0}, {"date": "2022-04-01", "close": 55.24, "volume": 2464557.0}, {"date": "2022-04-04", "close": 54.47, "volume": 5714783.0}, {"date": "2022-04-05", "close": 51.66, "volume": 3816922.0}, {"date": "2022-04-06", "close": 50.5, "volume": 3699965.0}, {"date": "2022-04-07", "close": 51.54, "volume": 3302148.0}, {"date": "2022-04-08", "close": 52.63, "volume": 4502947.0}, {"date": "2022-04-11", "close": 49.76, "volume": 3840801.0}, {"date": "2022-04-12", "close": 51.41, "volume": 4167737.0}, {"date": "2022-04-13", "close": 52.98, "volume": 3499637.0}, {"date": "2022-04-14", "close": 53.18, "volume": 3342386.0}, {"date": "2022-04-18", "close": 54.27, "volume": 4347394.0}, {"date": "2022-04-19", "close": 53.76, "volume": 3676897.0}, {"date": "2022-04-20", "close": 56.03, "volume": 3800458.0}, {"date": "2022-04-21", "close": 53.58, "volume": 3992187.0}, {"date": "2022-04-22", "close": 50.3, "volume": 4805829.0}, {"date": "2022-04-25", "close": 49.29, "volume": 5726938.0}, {"date": "2022-04-26", "close": 49.73, "volume": 4615389.0}, {"date": "2022-04-27", "close": 49.91, "volume": 4572390.0}, {"date": "2022-04-28", "close": 52.27, "volume": 4169860.0}, {"date": "2022-04-29", "close": 51.19, "volume": 3361704.0}, {"date": "2022-05-02", "close": 50.95, "volume": 3121503.0}, {"date": "2022-05-03", "close": 55.19, "volume": 5306213.0}, {"date": "2022-05-04", "close": 56.72, "volume": 4419641.0}, {"date": "2022-05-05", "close": 55.13, "volume": 4616791.0}, {"date": "2022-05-06", "close": 55.62, "volume": 5036402.0}, {"date": "2022-05-09", "close": 47.31, "volume": 8231870.0}, {"date": "2022-05-10", "close": 43.94, "volume": 14258790.0}, {"date": "2022-05-11", "close": 43.18, "volume": 7614650.0}, {"date": "2022-05-12", "close": 42.4, "volume": 5875514.0}, {"date": "2022-05-13", "close": 45.15, "volume": 6409328.0}, {"date": "2022-05-16", "close": 44.25, "volume": 5956913.0}, {"date": "2022-05-17", "close": 47.14, "volume": 5135475.0}, {"date": "2022-05-18", "close": 45.32, "volume": 3610225.0}, {"date": "2022-05-19", "close": 46.33, "volume": 5078591.0}, {"date": "2022-05-20", "close": 47.2, "volume": 4153943.0}, {"date": "2022-05-23", "close": 49.83, "volume": 2849414.0}, {"date": "2022-05-24", "close": 48.92, "volume": 4225244.0}, {"date": "2022-05-25", "close": 51.08, "volume": 3712709.0}, {"date": "2022-05-26", "close": 53.76, "volume": 4760363.0}, {"date": "2022-05-27", "close": 56.44, "volume": 3897685.0}, {"date": "2022-05-31", "close": 55.99, "volume": 8157359.0}, {"date": "2022-06-01", "close": 58.23, "volume": 4304880.0}, {"date": "2022-06-02", "close": 58.31, "volume": 5236035.0}, {"date": "2022-06-03", "close": 57.47, "volume": 3565311.0}, {"date": "2022-06-06", "close": 59.07, "volume": 4011694.0}, {"date": "2022-06-07", "close": 61.96, "volume": 4637675.0}, {"date": "2022-06-08", "close": 61.41, "volume": 4049480.0}, {"date": "2022-06-09", "close": 59.86, "volume": 5877411.0}, {"date": "2022-06-10", "close": 59.14, "volume": 2399206.0}, {"date": "2022-06-13", "close": 56.79, "volume": 4286174.0}, {"date": "2022-06-14", "close": 55.85, "volume": 5475461.0}, {"date": "2022-06-15", "close": 54.01, "volume": 3889094.0}, {"date": "2022-06-16", "close": 50.4, "volume": 4817989.0}, {"date": "2022-06-17", "close": 46.85, "volume": 7737347.0}, {"date": "2022-06-21", "close": 50.53, "volume": 6167995.0}, {"date": "2022-06-22", "close": 46.02, "volume": 5847170.0}, {"date": "2022-06-23", "close": 42.9, "volume": 8273821.0}, {"date": "2022-06-24", "close": 45.43, "volume": 39395000.0}, {"date": "2022-06-27", "close": 47.28, "volume": 6078033.0}, {"date": "2022-06-28", "close": 48.67, "volume": 6416588.0}, {"date": "2022-06-29", "close": 45.68, "volume": 5022040.0}, {"date": "2022-06-30", "close": 44.19, "volume": 4995058.0}, {"date": "2022-07-01", "close": 43.5, "volume": 4916499.0}, {"date": "2022-07-05", "close": 39.96, "volume": 7424102.0}, {"date": "2022-07-06", "close": 39.14, "volume": 10471200.0}, {"date": "2022-07-07", "close": 43.15, "volume": 5877297.0}, {"date": "2022-07-08", "close": 43.08, "volume": 3576009.0}, {"date": "2022-07-11", "close": 42.18, "volume": 2570019.0}, {"date": "2022-07-12", "close": 40.27, "volume": 3772765.0}, {"date": "2022-07-13", "close": 40.91, "volume": 2992777.0}, {"date": "2022-07-14", "close": 39.85, "volume": 5435256.0}, {"date": "2022-07-15", "close": 41.2, "volume": 2598352.0}, {"date": "2022-07-18", "close": 43.44, "volume": 3193849.0}, {"date": "2022-07-19", "close": 45.55, "volume": 3065337.0}, {"date": "2022-07-20", "close": 46.58, "volume": 2510233.0}, {"date": "2022-07-21", "close": 45.5, "volume": 2203075.0}, {"date": "2022-07-22", "close": 44.48, "volume": 2233080.0}, {"date": "2022-07-25", "close": 47.47, "volume": 3611889.0}, {"date": "2022-07-26", "close": 46.13, "volume": 2944259.0}, {"date": "2022-07-27", "close": 48.7, "volume": 2798786.0}, {"date": "2022-07-28", "close": 48.84, "volume": 2196783.0}, {"date": "2022-07-29", "close": 51.09, "volume": 3025596.0}, {"date": "2022-08-01", "close": 48.97, "volume": 3953489.0}, {"date": "2022-08-02", "close": 48.62, "volume": 2543420.0}, {"date": "2022-08-03", "close": 46.94, "volume": 3156201.0}, {"date": "2022-08-04", "close": 45.63, "volume": 5675665.0}, {"date": "2022-08-05", "close": 47.82, "volume": 3592925.0}, {"date": "2022-08-08", "close": 47.42, "volume": 3278923.0}, {"date": "2022-08-09", "close": 47.45, "volume": 4909254.0}, {"date": "2022-08-10", "close": 48.39, "volume": 3871959.0}, {"date": "2022-08-11", "close": 51.1, "volume": 3244103.0}, {"date": "2022-08-12", "close": 50.89, "volume": 3230921.0}, {"date": "2022-08-15", "close": 49.36, "volume": 2456380.0}, {"date": "2022-08-16", "close": 48.31, "volume": 3726966.0}, {"date": "2022-08-17", "close": 48.08, "volume": 3266547.0}, {"date": "2022-08-18", "close": 50.18, "volume": 4098876.0}, {"date": "2022-08-19", "close": 49.55, "volume": 3921564.0}, {"date": "2022-08-22", "close": 50.06, "volume": 3677480.0}, {"date": "2022-08-23", "close": 52.45, "volume": 4145384.0}, {"date": "2022-08-24", "close": 53.67, "volume": 2587756.0}, {"date": "2022-08-25", "close": 54.35, "volume": 2088198.0}, {"date": "2022-08-26", "close": 53.39, "volume": 2225769.0}, {"date": "2022-08-29", "close": 55.07, "volume": 2881099.0}, {"date": "2022-08-30", "close": 52.83, "volume": 2844937.0}, {"date": "2022-08-31", "close": 53.14, "volume": 3006941.0}, {"date": "2022-09-01", "close": 51.02, "volume": 4332569.0}, {"date": "2022-09-02", "close": 52.77, "volume": 2184775.0}, {"date": "2022-09-06", "close": 52.01, "volume": 2600604.0}, {"date": "2022-09-07", "close": 50.11, "volume": 4307316.0}, {"date": "2022-09-08", "close": 50.35, "volume": 4667667.0}, {"date": "2022-09-09", "close": 52.3, "volume": 2779672.0}, {"date": "2022-09-12", "close": 53.64, "volume": 2979329.0}, {"date": "2022-09-13", "close": 51.66, "volume": 2310726.0}, {"date": "2022-09-14", "close": 53.64, "volume": 2578922.0}, {"date": "2022-09-15", "close": 51.32, "volume": 2838885.0}, {"date": "2022-09-16", "close": 49.55, "volume": 7635551.0}, {"date": "2022-09-19", "close": 49.74, "volume": 2301964.0}, {"date": "2022-09-20", "close": 49.13, "volume": 2408626.0}, {"date": "2022-09-21", "close": 47.97, "volume": 2125988.0}, {"date": "2022-09-22", "close": 46.79, "volume": 2639053.0}, {"date": "2022-09-23", "close": 42.62, "volume": 6280943.0}, {"date": "2022-09-26", "close": 40.16, "volume": 3865404.0}, {"date": "2022-09-27", "close": 41.36, "volume": 3657372.0}, {"date": "2022-09-28", "close": 44.71, "volume": 5382208.0}, {"date": "2022-09-29", "close": 45.52, "volume": 3333323.0}, {"date": "2022-09-30", "close": 46.0, "volume": 4499591.0}, {"date": "2022-10-03", "close": 50.24, "volume": 5224584.0}, {"date": "2022-10-04", "close": 52.81, "volume": 4396653.0}, {"date": "2022-10-05", "close": 54.78, "volume": 4566326.0}, {"date": "2022-10-06", "close": 55.78, "volume": 4704696.0}, {"date": "2022-10-07", "close": 55.57, "volume": 4894029.0}, {"date": "2022-10-10", "close": 53.43, "volume": 2905914.0}, {"date": "2022-10-11", "close": 52.45, "volume": 3056735.0}, {"date": "2022-10-12", "close": 51.93, "volume": 4354487.0}, {"date": "2022-10-13", "close": 53.15, "volume": 4092346.0}, {"date": "2022-10-14", "close": 49.82, "volume": 3938428.0}, {"date": "2022-10-17", "close": 50.37, "volume": 3044138.0}, {"date": "2022-10-18", "close": 50.05, "volume": 3436312.0}, {"date": "2022-10-19", "close": 51.69, "volume": 3634770.0}, {"date": "2022-10-20", "close": 50.15, "volume": 3901010.0}, {"date": "2022-10-21", "close": 51.0, "volume": 4074569.0}, {"date": "2022-10-24", "close": 49.7, "volume": 3001056.0}, {"date": "2022-10-25", "close": 50.94, "volume": 3984804.0}, {"date": "2022-10-26", "close": 52.28, "volume": 3797512.0}, {"date": "2022-10-27", "close": 51.05, "volume": 4313700.0}, {"date": "2022-10-28", "close": 50.14, "volume": 2093043.0}, {"date": "2022-10-31", "close": 50.65, "volume": 3018269.0}, {"date": "2022-11-01", "close": 51.27, "volume": 2709787.0}, {"date": "2022-11-02", "close": 49.85, "volume": 3166072.0}, {"date": "2022-11-03", "close": 51.15, "volume": 3233986.0}, {"date": "2022-11-04", "close": 53.41, "volume": 3487386.0}, {"date": "2022-11-07", "close": 55.46, "volume": 3191955.0}, {"date": "2022-11-08", "close": 55.18, "volume": 4517670.0}, {"date": "2022-11-09", "close": 50.55, "volume": 6872365.0}, {"date": "2022-11-10", "close": 53.85, "volume": 3876023.0}, {"date": "2022-11-11", "close": 57.59, "volume": 6172747.0}, {"date": "2022-11-14", "close": 55.69, "volume": 3272877.0}, {"date": "2022-11-15", "close": 58.48, "volume": 4259281.0}, {"date": "2022-11-16", "close": 55.2, "volume": 2979186.0}, {"date": "2022-11-17", "close": 54.44, "volume": 3193894.0}, {"date": "2022-11-18", "close": 54.46, "volume": 4354508.0}, {"date": "2022-11-21", "close": 53.67, "volume": 4813030.0}, {"date": "2022-11-22", "close": 55.82, "volume": 2576936.0}, {"date": "2022-11-23", "close": 55.19, "volume": 2442743.0}, {"date": "2022-11-25", "close": 55.14, "volume": 998004.0}, {"date": "2022-11-28", "close": 53.85, "volume": 4258819.0}, {"date": "2022-11-29", "close": 54.22, "volume": 3391773.0}, {"date": "2022-11-30", "close": 55.76, "volume": 21331910.0}, {"date": "2022-12-01", "close": 54.51, "volume": 3144208.0}, {"date": "2022-12-02", "close": 55.49, "volume": 2846272.0}, {"date": "2022-12-05", "close": 51.51, "volume": 5769677.0}, {"date": "2022-12-06", "close": 50.6, "volume": 3534844.0}, {"date": "2022-12-07", "close": 50.0, "volume": 2708414.0}, {"date": "2022-12-08", "close": 48.33, "volume": 2796622.0}, {"date": "2022-12-09", "close": 46.71, "volume": 2505260.0}, {"date": "2022-12-12", "close": 48.73, "volume": 3159715.0}, {"date": "2022-12-13", "close": 50.91, "volume": 3444832.0}, {"date": "2022-12-14", "close": 50.16, "volume": 2423695.0}, {"date": "2022-12-15", "close": 51.24, "volume": 2617600.0}, {"date": "2022-12-16", "close": 50.17, "volume": 4300148.0}, {"date": "2022-12-19", "close": 49.3, "volume": 2246678.0}, {"date": "2022-12-20", "close": 49.47, "volume": 1911645.0}, {"date": "2022-12-21", "close": 52.15, "volume": 2244161.0}, {"date": "2022-12-22", "close": 49.72, "volume": 2149941.0}, {"date": "2022-12-23", "close": 51.96, "volume": 2046878.0}, {"date": "2022-12-27", "close": 52.56, "volume": 1057175.0}, {"date": "2022-12-28", "close": 49.56, "volume": 2416805.0}, {"date": "2022-12-29", "close": 50.54, "volume": 1499619.0}, {"date": "2022-12-30", "close": 50.71, "volume": 1920346.0}, {"date": "2023-01-03", "close": 47.0, "volume": 3347423.0}, {"date": "2023-01-04", "close": 46.71, "volume": 4768494.0}, {"date": "2023-01-05", "close": 47.2, "volume": 2816011.0}, {"date": "2023-01-06", "close": 48.09, "volume": 2176529.0}, {"date": "2023-01-09", "close": 49.89, "volume": 2089143.0}, {"date": "2023-01-10", "close": 49.0, "volume": 4304681.0}, {"date": "2023-01-11", "close": 49.02, "volume": 2097605.0}, {"date": "2023-01-12", "close": 50.87, "volume": 3783252.0}, {"date": "2023-01-13", "close": 50.28, "volume": 3351386.0}, {"date": "2023-01-17", "close": 49.99, "volume": 3115621.0}, {"date": "2023-01-18", "close": 48.03, "volume": 3792641.0}, {"date": "2023-01-19", "close": 49.41, "volume": 3091261.0}, {"date": "2023-01-20", "close": 50.17, "volume": 2985704.0}, {"date": "2023-01-23", "close": 51.35, "volume": 3015103.0}, {"date": "2023-01-24", "close": 50.21, "volume": 2628975.0}, {"date": "2023-01-25", "close": 50.0, "volume": 2674989.0}, {"date": "2023-01-26", "close": 51.57, "volume": 2566442.0}, {"date": "2023-01-27", "close": 51.32, "volume": 1709201.0}, {"date": "2023-01-30", "close": 48.99, "volume": 2791367.0}, {"date": "2023-01-31", "close": 49.23, "volume": 2622908.0}, {"date": "2023-02-01", "close": 47.5, "volume": 3527337.0}, {"date": "2023-02-02", "close": 46.86, "volume": 3480312.0}, {"date": "2023-02-03", "close": 46.39, "volume": 3583947.0}, {"date": "2023-02-06", "close": 44.98, "volume": 4416639.0}, {"date": "2023-02-07", "close": 47.18, "volume": 3602486.0}, {"date": "2023-02-08", "close": 46.83, "volume": 3774309.0}, {"date": "2023-02-09", "close": 45.86, "volume": 2951261.0}, {"date": "2023-02-10", "close": 48.84, "volume": 3656252.0}, {"date": "2023-02-13", "close": 48.38, "volume": 2627482.0}, {"date": "2023-02-14", "close": 48.74, "volume": 2482307.0}, {"date": "2023-02-15", "close": 47.46, "volume": 2576742.0}, {"date": "2023-02-16", "close": 46.72, "volume": 1950459.0}, {"date": "2023-02-17", "close": 43.54, "volume": 4319265.0}, {"date": "2023-02-21", "close": 42.81, "volume": 3195379.0}, {"date": "2023-02-22", "close": 43.8, "volume": 2838931.0}, {"date": "2023-02-23", "close": 44.67, "volume": 2567758.0}, {"date": "2023-02-24", "close": 45.56, "volume": 2531460.0}, {"date": "2023-02-27", "close": 45.94, "volume": 3074526.0}, {"date": "2023-02-28", "close": 42.77, "volume": 7423137.0}, {"date": "2023-03-01", "close": 45.21, "volume": 5076303.0}, {"date": "2023-03-02", "close": 45.94, "volume": 3157977.0}, {"date": "2023-03-03", "close": 46.09, "volume": 3043655.0}, {"date": "2023-03-06", "close": 44.01, "volume": 5262288.0}, {"date": "2023-03-07", "close": 42.82, "volume": 4994504.0}, {"date": "2023-03-08", "close": 41.59, "volume": 4572068.0}, {"date": "2023-03-09", "close": 40.52, "volume": 4750700.0}, {"date": "2023-03-10", "close": 39.18, "volume": 4645395.0}, {"date": "2023-03-13", "close": 37.61, "volume": 4326521.0}, {"date": "2023-03-14", "close": 36.99, "volume": 3812245.0}, {"date": "2023-03-15", "close": 33.35, "volume": 7393153.0}, {"date": "2023-03-16", "close": 35.1, "volume": 5105840.0}, {"date": "2023-03-17", "close": 34.08, "volume": 6803454.0}, {"date": "2023-03-20", "close": 34.32, "volume": 3440788.0}, {"date": "2023-03-21", "close": 35.86, "volume": 2620099.0}, {"date": "2023-03-22", "close": 34.43, "volume": 2286753.0}, {"date": "2023-03-23", "close": 34.18, "volume": 5203338.0}, {"date": "2023-03-24", "close": 33.98, "volume": 2796889.0}, {"date": "2023-03-27", "close": 35.03, "volume": 2950461.0}, {"date": "2023-03-28", "close": 34.86, "volume": 3013174.0}, {"date": "2023-03-29", "close": 35.13, "volume": 2083261.0}, {"date": "2023-03-30", "close": 35.19, "volume": 3266384.0}, {"date": "2023-03-31", "close": 36.08, "volume": 3293524.0}, {"date": "2023-04-03", "close": 40.38, "volume": 11937170.0}, {"date": "2023-04-04", "close": 39.14, "volume": 4290155.0}, {"date": "2023-04-05", "close": 39.38, "volume": 4240265.0}, {"date": "2023-04-06", "close": 39.08, "volume": 2694473.0}, {"date": "2023-04-10", "close": 39.36, "volume": 3790394.0}, {"date": "2023-04-11", "close": 39.31, "volume": 2392510.0}, {"date": "2023-04-12", "close": 38.44, "volume": 2631102.0}, {"date": "2023-04-13", "close": 38.68, "volume": 2392726.0}, {"date": "2023-04-14", "close": 38.55, "volume": 2485233.0}, {"date": "2023-04-17", "close": 37.77, "volume": 2859540.0}, {"date": "2023-04-18", "close": 38.08, "volume": 1986870.0}, {"date": "2023-04-19", "close": 37.92, "volume": 2254870.0}, {"date": "2023-04-20", "close": 37.34, "volume": 2314405.0}, {"date": "2023-04-21", "close": 37.01, "volume": 1805186.0}, {"date": "2023-04-24", "close": 37.84, "volume": 2027995.0}, {"date": "2023-04-25", "close": 35.83, "volume": 2938638.0}, {"date": "2023-04-26", "close": 34.57, "volume": 3381279.0}, {"date": "2023-04-27", "close": 34.54, "volume": 2018180.0}, {"date": "2023-04-28", "close": 36.08, "volume": 2703266.0}, {"date": "2023-05-01", "close": 35.95, "volume": 1551918.0}, {"date": "2023-05-02", "close": 33.96, "volume": 2779094.0}, {"date": "2023-05-03", "close": 32.94, "volume": 2763432.0}, {"date": "2023-05-04", "close": 32.69, "volume": 3048045.0}, {"date": "2023-05-05", "close": 34.69, "volume": 2662955.0}, {"date": "2023-05-08", "close": 34.97, "volume": 2534015.0}, {"date": "2023-05-09", "close": 34.78, "volume": 3189406.0}, {"date": "2023-05-10", "close": 34.21, "volume": 5240167.0}, {"date": "2023-05-11", "close": 33.26, "volume": 3483649.0}, {"date": "2023-05-12", "close": 32.88, "volume": 2497157.0}, {"date": "2023-05-15", "close": 33.44, "volume": 2840029.0}, {"date": "2023-05-16", "close": 32.08, "volume": 2702452.0}, {"date": "2023-05-17", "close": 33.11, "volume": 3408063.0}, {"date": "2023-05-18", "close": 33.85, "volume": 2841416.0}, {"date": "2023-05-19", "close": 34.52, "volume": 3838954.0}, {"date": "2023-05-22", "close": 35.2, "volume": 3244698.0}, {"date": "2023-05-23", "close": 36.13, "volume": 4110360.0}, {"date": "2023-05-24", "close": 36.25, "volume": 3442671.0}, {"date": "2023-05-25", "close": 34.4, "volume": 2234845.0}, {"date": "2023-05-26", "close": 34.44, "volume": 1984482.0}, {"date": "2023-05-30", "close": 33.23, "volume": 3451068.0}, {"date": "2023-05-31", "close": 33.07, "volume": 4880335.0}, {"date": "2023-06-01", "close": 34.09, "volume": 2816983.0}, {"date": "2023-06-02", "close": 35.59, "volume": 3182994.0}, {"date": "2023-06-05", "close": 36.02, "volume": 5896137.0}, {"date": "2023-06-06", "close": 36.46, "volume": 4161442.0}, {"date": "2023-06-07", "close": 38.17, "volume": 4308437.0}, {"date": "2023-06-08", "close": 38.01, "volume": 5357972.0}, {"date": "2023-06-09", "close": 37.72, "volume": 2783480.0}, {"date": "2023-06-12", "close": 37.61, "volume": 4113135.0}, {"date": "2023-06-13", "close": 38.19, "volume": 4796740.0}, {"date": "2023-06-14", "close": 36.88, "volume": 4524124.0}, {"date": "2023-06-15", "close": 37.54, "volume": 3660847.0}, {"date": "2023-06-16", "close": 37.9, "volume": 43287900.0}, {"date": "2023-06-20", "close": 36.2, "volume": 7655570.0}, {"date": "2023-06-21", "close": 36.78, "volume": 3974870.0}, {"date": "2023-06-22", "close": 35.42, "volume": 3672420.0}, {"date": "2023-06-23", "close": 34.97, "volume": 4959918.0}, {"date": "2023-06-26", "close": 35.85, "volume": 2189861.0}, {"date": "2023-06-27", "close": 36.11, "volume": 2824237.0}, {"date": "2023-06-28", "close": 36.33, "volume": 2882116.0}, {"date": "2023-06-29", "close": 37.55, "volume": 2638820.0}, {"date": "2023-06-30", "close": 38.07, "volume": 3464842.0}, {"date": "2023-07-03", "close": 37.55, "volume": 1589164.0}, {"date": "2023-07-05", "close": 37.92, "volume": 2101851.0}, {"date": "2023-07-06", "close": 37.28, "volume": 3010603.0}, {"date": "2023-07-07", "close": 37.93, "volume": 4067015.0}, {"date": "2023-07-10", "close": 37.97, "volume": 2688730.0}, {"date": "2023-07-11", "close": 39.87, "volume": 2627295.0}, {"date": "2023-07-12", "close": 39.13, "volume": 4567559.0}, {"date": "2023-07-13", "close": 39.8, "volume": 3038565.0}, {"date": "2023-07-14", "close": 38.25, "volume": 3065204.0}, {"date": "2023-07-17", "close": 39.32, "volume": 3313586.0}, {"date": "2023-07-18", "close": 40.86, "volume": 4254095.0}, {"date": "2023-07-19", "close": 41.46, "volume": 2883589.0}, {"date": "2023-07-20", "close": 42.03, "volume": 3703939.0}, {"date": "2023-07-21", "close": 42.2, "volume": 3010865.0}, {"date": "2023-07-24", "close": 42.25, "volume": 2283463.0}, {"date": "2023-07-25", "close": 42.57, "volume": 1799046.0}, {"date": "2023-07-26", "close": 43.1, "volume": 2373038.0}, {"date": "2023-07-27", "close": 42.92, "volume": 3136849.0}, {"date": "2023-07-28", "close": 45.12, "volume": 5374365.0}, {"date": "2023-07-31", "close": 46.09, "volume": 3573047.0}, {"date": "2023-08-01", "close": 46.86, "volume": 4943836.0}, {"date": "2023-08-02", "close": 46.66, "volume": 3658288.0}, {"date": "2023-08-03", "close": 48.31, "volume": 3476114.0}, {"date": "2023-08-04", "close": 47.91, "volume": 3871384.0}, {"date": "2023-08-07", "close": 48.6, "volume": 1778127.0}, {"date": "2023-08-08", "close": 48.73, "volume": 2980106.0}, {"date": "2023-08-09", "close": 48.96, "volume": 2744913.0}, {"date": "2023-08-10", "close": 48.13, "volume": 2420932.0}, {"date": "2023-08-11", "close": 48.63, "volume": 2086539.0}, {"date": "2023-08-14", "close": 48.02, "volume": 2109994.0}, {"date": "2023-08-15", "close": 47.49, "volume": 1833852.0}, {"date": "2023-08-16", "close": 47.36, "volume": 2014530.0}, {"date": "2023-08-17", "close": 47.99, "volume": 1643993.0}, {"date": "2023-08-18", "close": 48.28, "volume": 1802792.0}, {"date": "2023-08-21", "close": 48.19, "volume": 2031085.0}, {"date": "2023-08-22", "close": 47.64, "volume": 1525232.0}, {"date": "2023-08-23", "close": 46.98, "volume": 2513575.0}, {"date": "2023-08-24", "close": 46.26, "volume": 2477277.0}, {"date": "2023-08-25", "close": 46.66, "volume": 1985156.0}, {"date": "2023-08-28", "close": 46.79, "volume": 1817888.0}, {"date": "2023-08-29", "close": 47.25, "volume": 1292287.0}, {"date": "2023-08-30", "close": 47.34, "volume": 2149144.0}, {"date": "2023-08-31", "close": 46.96, "volume": 3708682.0}, {"date": "2023-09-01", "close": 48.28, "volume": 2954710.0}, {"date": "2023-09-05", "close": 47.39, "volume": 3172674.0}, {"date": "2023-09-06", "close": 47.12, "volume": 2405732.0}, {"date": "2023-09-07", "close": 46.68, "volume": 2533247.0}, {"date": "2023-09-08", "close": 47.32, "volume": 2398348.0}, {"date": "2023-09-11", "close": 45.65, "volume": 9055894.0}, {"date": "2023-09-12", "close": 48.31, "volume": 10265460.0}, {"date": "2023-09-13", "close": 48.04, "volume": 5220944.0}, {"date": "2023-09-14", "close": 48.18, "volume": 3061996.0}, {"date": "2023-09-15", "close": 47.32, "volume": 7050677.0}, {"date": "2023-09-18", "close": 47.26, "volume": 2363718.0}, {"date": "2023-09-19", "close": 47.12, "volume": 2579995.0}, {"date": "2023-09-20", "close": 46.08, "volume": 2772707.0}, {"date": "2023-09-21", "close": 45.19, "volume": 2310964.0}, {"date": "2023-09-22", "close": 45.2, "volume": 4289586.0}, {"date": "2023-09-25", "close": 46.47, "volume": 1917843.0}, {"date": "2023-09-26", "close": 46.55, "volume": 2404235.0}, {"date": "2023-09-27", "close": 48.91, "volume": 3048648.0}, {"date": "2023-09-28", "close": 49.2, "volume": 2373014.0}, {"date": "2023-09-29", "close": 47.57, "volume": 3237896.0}, {"date": "2023-10-02", "close": 45.78, "volume": 2821096.0}, {"date": "2023-10-03", "close": 45.81, "volume": 2263034.0}, {"date": "2023-10-04", "close": 43.85, "volume": 3853093.0}, {"date": "2023-10-05", "close": 43.89, "volume": 2285903.0}, {"date": "2023-10-06", "close": 45.54, "volume": 2859422.0}, {"date": "2023-10-09", "close": 48.43, "volume": 2532556.0}, {"date": "2023-10-10", "close": 48.21, "volume": 2114119.0}, {"date": "2023-10-11", "close": 48.62, "volume": 2076862.0}, {"date": "2023-10-12", "close": 48.52, "volume": 3062280.0}, {"date": "2023-10-13", "close": 49.84, "volume": 3346838.0}, {"date": "2023-10-16", "close": 50.64, "volume": 2049218.0}, {"date": "2023-10-17", "close": 51.17, "volume": 2331509.0}, {"date": "2023-10-18", "close": 51.28, "volume": 2027196.0}, {"date": "2023-10-19", "close": 50.87, "volume": 2732431.0}, {"date": "2023-10-20", "close": 49.9, "volume": 2264319.0}, {"date": "2023-10-23", "close": 49.1, "volume": 2198549.0}, {"date": "2023-10-24", "close": 48.56, "volume": 1806489.0}, {"date": "2023-10-25", "close": 48.73, "volume": 1899376.0}, {"date": "2023-10-26", "close": 48.12, "volume": 2311201.0}, {"date": "2023-10-27", "close": 47.8, "volume": 2625938.0}, {"date": "2023-10-30", "close": 47.51, "volume": 2117411.0}, {"date": "2023-10-31", "close": 48.0, "volume": 2472442.0}, {"date": "2023-11-01", "close": 47.64, "volume": 2414751.0}, {"date": "2023-11-02", "close": 49.11, "volume": 3979965.0}, {"date": "2023-11-03", "close": 48.81, "volume": 2262294.0}, {"date": "2023-11-06", "close": 47.4, "volume": 2246380.0}, {"date": "2023-11-07", "close": 45.61, "volume": 3929312.0}, {"date": "2023-11-08", "close": 44.92, "volume": 4742317.0}, {"date": "2023-11-09", "close": 43.98, "volume": 2863737.0}, {"date": "2023-11-10", "close": 44.59, "volume": 1750796.0}, {"date": "2023-11-13", "close": 44.71, "volume": 1572558.0}, {"date": "2023-11-14", "close": 44.9, "volume": 4006442.0}, {"date": "2023-11-15", "close": 45.41, "volume": 3719376.0}, {"date": "2023-11-16", "close": 43.85, "volume": 2476865.0}, {"date": "2023-11-17", "close": 45.0, "volume": 2253408.0}, {"date": "2023-11-20", "close": 44.9, "volume": 1919468.0}, {"date": "2023-11-21", "close": 44.67, "volume": 5157870.0}, {"date": "2023-11-22", "close": 44.66, "volume": 3877866.0}, {"date": "2023-11-24", "close": 45.08, "volume": 1453132.0}, {"date": "2023-11-27", "close": 44.28, "volume": 2625806.0}, {"date": "2023-11-28", "close": 44.09, "volume": 2504352.0}, {"date": "2023-11-29", "close": 43.92, "volume": 3641607.0}, {"date": "2023-11-30", "close": 44.34, "volume": 4070681.0}, {"date": "2023-12-01", "close": 44.2, "volume": 2912178.0}, {"date": "2023-12-04", "close": 43.69, "volume": 3060161.0}, {"date": "2023-12-05", "close": 42.41, "volume": 3956283.0}, {"date": "2023-12-06", "close": 41.31, "volume": 4145166.0}, {"date": "2023-12-07", "close": 41.22, "volume": 3367535.0}, {"date": "2023-12-08", "close": 41.63, "volume": 2462054.0}, {"date": "2023-12-11", "close": 41.73, "volume": 1768249.0}, {"date": "2023-12-12", "close": 40.83, "volume": 2148799.0}, {"date": "2023-12-13", "close": 41.88, "volume": 2705547.0}, {"date": "2023-12-14", "close": 43.58, "volume": 3575909.0}, {"date": "2023-12-15", "close": 43.26, "volume": 7140986.0}, {"date": "2023-12-18", "close": 43.76, "volume": 2285037.0}, {"date": "2023-12-19", "close": 44.14, "volume": 2295129.0}, {"date": "2023-12-20", "close": 43.33, "volume": 2104223.0}, {"date": "2023-12-21", "close": 43.65, "volume": 3443354.0}, {"date": "2023-12-22", "close": 43.82, "volume": 1742742.0}, {"date": "2023-12-26", "close": 45.23, "volume": 1585717.0}, {"date": "2023-12-27", "close": 45.0, "volume": 1519861.0}, {"date": "2023-12-28", "close": 44.28, "volume": 1677958.0}, {"date": "2023-12-29", "close": 43.92, "volume": 1441910.0}, {"date": "2024-01-02", "close": 44.15, "volume": 1983311.0}, {"date": "2024-01-03", "close": 44.56, "volume": 2869181.0}, {"date": "2024-01-04", "close": 43.16, "volume": 6157946.0}, {"date": "2024-01-05", "close": 43.67, "volume": 4582244.0}, {"date": "2024-01-08", "close": 42.47, "volume": 3955820.0}, {"date": "2024-01-09", "close": 41.93, "volume": 2644340.0}, {"date": "2024-01-10", "close": 41.34, "volume": 2621354.0}, {"date": "2024-01-11", "close": 41.13, "volume": 2508626.0}, {"date": "2024-01-12", "close": 41.58, "volume": 2637031.0}, {"date": "2024-01-16", "close": 40.5, "volume": 2597780.0}, {"date": "2024-01-17", "close": 40.27, "volume": 2428084.0}, {"date": "2024-01-18", "close": 40.3, "volume": 2524228.0}, {"date": "2024-01-19", "close": 40.91, "volume": 2566718.0}, {"date": "2024-01-22", "close": 41.29, "volume": 2659845.0}, {"date": "2024-01-23", "close": 41.75, "volume": 2102864.0}, {"date": "2024-01-24", "close": 42.2, "volume": 2628647.0}, {"date": "2024-01-25", "close": 42.88, "volume": 2023673.0}, {"date": "2024-01-26", "close": 42.86, "volume": 1422180.0}, {"date": "2024-01-29", "close": 42.97, "volume": 1607984.0}, {"date": "2024-01-30", "close": 43.52, "volume": 2324254.0}, {"date": "2024-01-31", "close": 42.42, "volume": 2205869.0}, {"date": "2024-02-01", "close": 42.11, "volume": 2840400.0}, {"date": "2024-02-02", "close": 41.52, "volume": 2105074.0}, {"date": "2024-02-05", "close": 41.14, "volume": 2483960.0}, {"date": "2024-02-06", "close": 41.63, "volume": 2513232.0}, {"date": "2024-02-07", "close": 41.75, "volume": 1929824.0}, {"date": "2024-02-08", "close": 41.8, "volume": 3069716.0}, {"date": "2024-02-09", "close": 41.56, "volume": 2698927.0}, {"date": "2024-02-12", "close": 42.59, "volume": 3106124.0}, {"date": "2024-02-13", "close": 42.08, "volume": 2422095.0}, {"date": "2024-02-14", "close": 42.4, "volume": 2191606.0}, {"date": "2024-02-15", "close": 44.13, "volume": 4462001.0}, {"date": "2024-02-16", "close": 44.83, "volume": 2470844.0}, {"date": "2024-02-20", "close": 44.34, "volume": 2117957.0}, {"date": "2024-02-21", "close": 46.31, "volume": 2708500.0}, {"date": "2024-02-22", "close": 46.26, "volume": 2582053.0}, {"date": "2024-02-23", "close": 45.97, "volume": 1953555.0}, {"date": "2024-02-26", "close": 45.97, "volume": 2602121.0}, {"date": "2024-02-27", "close": 46.06, "volume": 3736467.0}, {"date": "2024-02-28", "close": 47.85, "volume": 5716861.0}, {"date": "2024-02-29", "close": 49.41, "volume": 4836149.0}, {"date": "2024-03-01", "close": 50.4, "volume": 3695808.0}, {"date": "2024-03-04", "close": 48.88, "volume": 4320866.0}, {"date": "2024-03-05", "close": 48.75, "volume": 2819048.0}, {"date": "2024-03-06", "close": 49.49, "volume": 3053507.0}, {"date": "2024-03-07", "close": 49.2, "volume": 6122473.0}, {"date": "2024-03-08", "close": 49.46, "volume": 4450625.0}, {"date": "2024-03-11", "close": 50.62, "volume": 3136408.0}, {"date": "2024-03-12", "close": 50.88, "volume": 3274391.0}, {"date": "2024-03-13", "close": 51.73, "volume": 3125467.0}, {"date": "2024-03-14", "close": 50.87, "volume": 3872122.0}, {"date": "2024-03-15", "close": 50.46, "volume": 14056620.0}, {"date": "2024-03-18", "close": 50.6, "volume": 3083903.0}, {"date": "2024-03-19", "close": 51.03, "volume": 4037473.0}, {"date": "2024-03-20", "close": 51.47, "volume": 3636087.0}, {"date": "2024-03-21", "close": 51.5, "volume": 3253253.0}, {"date": "2024-03-22", "close": 50.95, "volume": 2846803.0}, {"date": "2024-03-25", "close": 51.72, "volume": 4017136.0}, {"date": "2024-03-26", "close": 51.2, "volume": 3054774.0}, {"date": "2024-03-27", "close": 51.36, "volume": 2990417.0}, {"date": "2024-03-28", "close": 51.9, "volume": 3305242.0}, {"date": "2024-04-01", "close": 52.1, "volume": 3485399.0}, {"date": "2024-04-02", "close": 52.51, "volume": 3768418.0}, {"date": "2024-04-03", "close": 54.12, "volume": 2910983.0}, {"date": "2024-04-04", "close": 54.48, "volume": 2273298.0}, {"date": "2024-04-05", "close": 55.27, "volume": 2162574.0}, {"date": "2024-04-08", "close": 55.35, "volume": 1663784.0}, {"date": "2024-04-09", "close": 55.56, "volume": 2808453.0}, {"date": "2024-04-10", "close": 55.52, "volume": 3208105.0}, {"date": "2024-04-11", "close": 54.86, "volume": 2721474.0}, {"date": "2024-04-12", "close": 53.74, "volume": 3575533.0}, {"date": "2024-04-15", "close": 52.57, "volume": 3767922.0}, {"date": "2024-04-16", "close": 52.29, "volume": 3247483.0}, {"date": "2024-04-17", "close": 51.75, "volume": 2636359.0}, {"date": "2024-04-18", "close": 51.53, "volume": 1958237.0}, {"date": "2024-04-19", "close": 51.98, "volume": 1842832.0}, {"date": "2024-04-22", "close": 52.18, "volume": 2049676.0}, {"date": "2024-04-23", "close": 52.77, "volume": 1636236.0}, {"date": "2024-04-24", "close": 52.9, "volume": 2115781.0}, {"date": "2024-04-25", "close": 53.14, "volume": 1573447.0}, {"date": "2024-04-26", "close": 53.26, "volume": 1139322.0}, {"date": "2024-04-29", "close": 53.51, "volume": 1371122.0}, {"date": "2024-04-30", "close": 51.32, "volume": 2507972.0}, {"date": "2024-05-01", "close": 50.73, "volume": 2401497.0}, {"date": "2024-05-02", "close": 51.07, "volume": 2210332.0}, {"date": "2024-05-03", "close": 51.54, "volume": 2782248.0}, {"date": "2024-05-06", "close": 52.41, "volume": 2490196.0}, {"date": "2024-05-07", "close": 52.51, "volume": 2864501.0}, {"date": "2024-05-08", "close": 50.91, "volume": 6413799.0}, {"date": "2024-05-09", "close": 50.9, "volume": 3220901.0}, {"date": "2024-05-10", "close": 49.94, "volume": 2806434.0}, {"date": "2024-05-13", "close": 49.79, "volume": 2001895.0}, {"date": "2024-05-14", "close": 49.78, "volume": 3053820.0}, {"date": "2024-05-15", "close": 49.98, "volume": 2721172.0}, {"date": "2024-05-16", "close": 49.3, "volume": 2491635.0}, {"date": "2024-05-17", "close": 49.79, "volume": 3055846.0}, {"date": "2024-05-20", "close": 49.81, "volume": 1825012.0}, {"date": "2024-05-21", "close": 49.45, "volume": 2135295.0}, {"date": "2024-05-22", "close": 48.72, "volume": 2007556.0}, {"date": "2024-05-23", "close": 48.28, "volume": 1676070.0}, {"date": "2024-05-24", "close": 48.29, "volume": 2219084.0}, {"date": "2024-05-28", "close": 49.2, "volume": 2202373.0}, {"date": "2024-05-29", "close": 49.13, "volume": 3753818.0}, {"date": "2024-05-30", "close": 50.32, "volume": 3349584.0}, {"date": "2024-05-31", "close": 51.67, "volume": 4001372.0}, {"date": "2024-06-03", "close": 48.38, "volume": 3687954.0}, {"date": "2024-06-04", "close": 47.51, "volume": 2331658.0}, {"date": "2024-06-05", "close": 47.62, "volume": 2729397.0}, {"date": "2024-06-06", "close": 48.37, "volume": 2413402.0}, {"date": "2024-06-07", "close": 47.63, "volume": 2204290.0}, {"date": "2024-06-10", "close": 48.52, "volume": 2181933.0}, {"date": "2024-06-11", "close": 48.6, "volume": 2122510.0}, {"date": "2024-06-12", "close": 48.37, "volume": 2609538.0}, {"date": "2024-06-13", "close": 46.83, "volume": 2619075.0}, {"date": "2024-06-14", "close": 45.81, "volume": 2893157.0}, {"date": "2024-06-17", "close": 45.63, "volume": 6121400.0}, {"date": "2024-06-18", "close": 45.94, "volume": 8299737.0}, {"date": "2024-06-20", "close": 46.61, "volume": 2965429.0}, {"date": "2024-06-21", "close": 46.05, "volume": 9999989.0}, {"date": "2024-06-24", "close": 47.21, "volume": 3653043.0}, {"date": "2024-06-25", "close": 46.67, "volume": 2634105.0}, {"date": "2024-06-26", "close": 45.97, "volume": 3382871.0}, {"date": "2024-06-27", "close": 46.57, "volume": 2683008.0}, {"date": "2024-06-28", "close": 46.87, "volume": 7576260.0}, {"date": "2024-07-01", "close": 46.94, "volume": 2580530.0}, {"date": "2024-07-02", "close": 46.89, "volume": 2043924.0}, {"date": "2024-07-03", "close": 47.81, "volume": 1560705.0}, {"date": "2024-07-05", "close": 46.52, "volume": 3700926.0}, {"date": "2024-07-08", "close": 46.72, "volume": 1758818.0}, {"date": "2024-07-09", "close": 46.47, "volume": 1279642.0}, {"date": "2024-07-10", "close": 47.34, "volume": 2039666.0}, {"date": "2024-07-11", "close": 48.16, "volume": 2628548.0}, {"date": "2024-07-12", "close": 48.24, "volume": 2148117.0}, {"date": "2024-07-15", "close": 48.89, "volume": 3291833.0}, {"date": "2024-07-16", "close": 48.46, "volume": 1763390.0}, {"date": "2024-07-17", "close": 48.47, "volume": 3250721.0}, {"date": "2024-07-18", "close": 47.8, "volume": 1692554.0}, {"date": "2024-07-19", "close": 47.24, "volume": 2053622.0}, {"date": "2024-07-22", "close": 46.78, "volume": 2618706.0}, {"date": "2024-07-23", "close": 46.29, "volume": 2399067.0}, {"date": "2024-07-24", "close": 45.64, "volume": 2121338.0}, {"date": "2024-07-25", "close": 45.85, "volume": 2485179.0}, {"date": "2024-07-26", "close": 46.05, "volume": 3239559.0}, {"date": "2024-07-29", "close": 45.41, "volume": 2875128.0}, {"date": "2024-07-30", "close": 45.98, "volume": 3880336.0}, {"date": "2024-07-31", "close": 46.44, "volume": 5993902.0}, {"date": "2024-08-01", "close": 44.48, "volume": 2944385.0}, {"date": "2024-08-02", "close": 41.59, "volume": 4623489.0}, {"date": "2024-08-05", "close": 39.92, "volume": 4533733.0}, {"date": "2024-08-06", "close": 40.8, "volume": 4139114.0}, {"date": "2024-08-07", "close": 40.92, "volume": 2871315.0}, {"date": "2024-08-08", "close": 42.48, "volume": 2622096.0}, {"date": "2024-08-09", "close": 42.49, "volume": 1845633.0}, {"date": "2024-08-12", "close": 43.09, "volume": 2723616.0}, {"date": "2024-08-13", "close": 42.49, "volume": 2812241.0}, {"date": "2024-08-14", "close": 42.49, "volume": 1631495.0}, {"date": "2024-08-15", "close": 43.84, "volume": 1825655.0}, {"date": "2024-08-16", "close": 43.2, "volume": 1717082.0}, {"date": "2024-08-19", "close": 43.62, "volume": 1591373.0}, {"date": "2024-08-20", "close": 42.6, "volume": 1612515.0}, {"date": "2024-08-21", "close": 42.7, "volume": 3606845.0}, {"date": "2024-08-22", "close": 42.61, "volume": 1510722.0}, {"date": "2024-08-23", "close": 43.33, "volume": 2181850.0}, {"date": "2024-08-26", "close": 43.95, "volume": 2192023.0}, {"date": "2024-08-27", "close": 43.24, "volume": 1510331.0}, {"date": "2024-08-28", "close": 43.17, "volume": 1793803.0}, {"date": "2024-08-29", "close": 43.82, "volume": 1383975.0}, {"date": "2024-08-30", "close": 42.83, "volume": 2964324.0}, {"date": "2024-09-03", "close": 41.31, "volume": 2630317.0}, {"date": "2024-09-04", "close": 40.82, "volume": 3262357.0}, {"date": "2024-09-05", "close": 40.82, "volume": 3093901.0}, {"date": "2024-09-06", "close": 40.29, "volume": 3696271.0}, {"date": "2024-09-09", "close": 40.29, "volume": 5092822.0}, {"date": "2024-09-10", "close": 38.62, "volume": 3287313.0}, {"date": "2024-09-11", "close": 38.72, "volume": 2945988.0}, {"date": "2024-09-12", "close": 38.77, "volume": 4232453.0}, {"date": "2024-09-13", "close": 38.81, "volume": 1885627.0}, {"date": "2024-09-16", "close": 39.16, "volume": 2449960.0}, {"date": "2024-09-17", "close": 39.93, "volume": 2091091.0}, {"date": "2024-09-18", "close": 39.95, "volume": 2213833.0}, {"date": "2024-09-19", "close": 40.38, "volume": 2508974.0}, {"date": "2024-09-20", "close": 40.52, "volume": 14714360.0}, {"date": "2024-09-23", "close": 41.22, "volume": 5982670.0}, {"date": "2024-09-24", "close": 40.7, "volume": 4045856.0}, {"date": "2024-09-25", "close": 38.84, "volume": 3753167.0}, {"date": "2024-09-26", "close": 37.0, "volume": 5613569.0}, {"date": "2024-09-27", "close": 38.37, "volume": 5628572.0}, {"date": "2024-09-30", "close": 38.31, "volume": 2838151.0}, {"date": "2024-10-01", "close": 40.33, "volume": 10905370.0}, {"date": "2024-10-02", "close": 41.26, "volume": 5105347.0}, {"date": "2024-10-03", "close": 42.95, "volume": 4478750.0}, {"date": "2024-10-04", "close": 43.53, "volume": 2995446.0}, {"date": "2024-10-07", "close": 43.49, "volume": 3084301.0}, {"date": "2024-10-08", "close": 41.84, "volume": 3129011.0}, {"date": "2024-10-09", "close": 42.09, "volume": 2821800.0}, {"date": "2024-10-10", "close": 42.78, "volume": 1600071.0}, {"date": "2024-10-11", "close": 43.13, "volume": 3060902.0}, {"date": "2024-10-14", "close": 42.54, "volume": 1855130.0}, {"date": "2024-10-15", "close": 41.06, "volume": 2631949.0}, {"date": "2024-10-16", "close": 41.1, "volume": 1890464.0}, {"date": "2024-10-17", "close": 41.31, "volume": 1425833.0}, {"date": "2024-10-18", "close": 40.79, "volume": 2459489.0}, {"date": "2024-10-21", "close": 40.0, "volume": 2406152.0}, {"date": "2024-10-22", "close": 40.42, "volume": 2008185.0}, {"date": "2024-10-23", "close": 39.64, "volume": 1874150.0}, {"date": "2024-10-24", "close": 39.81, "volume": 1321759.0}, {"date": "2024-10-25", "close": 40.39, "volume": 3056533.0}, {"date": "2024-10-28", "close": 39.14, "volume": 2821692.0}, {"date": "2024-10-29", "close": 38.78, "volume": 2224295.0}, {"date": "2024-10-30", "close": 39.29, "volume": 1684596.0}, {"date": "2024-10-31", "close": 39.2, "volume": 1661653.0}, {"date": "2024-11-01", "close": 38.96, "volume": 2066902.0}, {"date": "2024-11-04", "close": 39.95, "volume": 1969452.0}, {"date": "2024-11-05", "close": 39.95, "volume": 2293845.0}, {"date": "2024-11-06", "close": 41.97, "volume": 2655732.0}, {"date": "2024-11-07", "close": 41.55, "volume": 2960745.0}, {"date": "2024-11-08", "close": 43.17, "volume": 4205690.0}, {"date": "2024-11-11", "close": 42.69, "volume": 2871786.0}, {"date": "2024-11-12", "close": 41.97, "volume": 5680537.0}, {"date": "2024-11-13", "close": 42.21, "volume": 2973680.0}, {"date": "2024-11-14", "close": 44.72, "volume": 5704771.0}, {"date": "2024-11-15", "close": 43.79, "volume": 3799665.0}, {"date": "2024-11-18", "close": 44.96, "volume": 3775111.0}, {"date": "2024-11-19", "close": 44.6, "volume": 2895135.0}, {"date": "2024-11-20", "close": 45.74, "volume": 3911765.0}, {"date": "2024-11-21", "close": 46.59, "volume": 3319808.0}, {"date": "2024-11-22", "close": 46.71, "volume": 2840282.0}, {"date": "2024-11-25", "close": 45.75, "volume": 2849464.0}, {"date": "2024-11-26", "close": 45.72, "volume": 3314325.0}, {"date": "2024-11-27", "close": 45.49, "volume": 2072163.0}, {"date": "2024-11-29", "close": 45.42, "volume": 1158304.0}, {"date": "2024-12-02", "close": 44.24, "volume": 2433394.0}, {"date": "2024-12-03", "close": 44.36, "volume": 2466924.0}, {"date": "2024-12-04", "close": 42.61, "volume": 3078525.0}, {"date": "2024-12-05", "close": 42.67, "volume": 3686529.0}, {"date": "2024-12-06", "close": 41.2, "volume": 3184770.0}, {"date": "2024-12-09", "close": 41.35, "volume": 2736350.0}, {"date": "2024-12-10", "close": 41.35, "volume": 3557199.0}, {"date": "2024-12-11", "close": 42.25, "volume": 2696988.0}, {"date": "2024-12-12", "close": 41.3, "volume": 2724114.0}, {"date": "2024-12-13", "close": 40.51, "volume": 2403231.0}, {"date": "2024-12-16", "close": 39.77, "volume": 3261746.0}, {"date": "2024-12-17", "close": 38.98, "volume": 2668530.0}, {"date": "2024-12-18", "close": 38.01, "volume": 2190607.0}, {"date": "2024-12-19", "close": 37.74, "volume": 2598255.0}, {"date": "2024-12-20", "close": 37.78, "volume": 10750880.0}, {"date": "2024-12-23", "close": 38.13, "volume": 2200818.0}, {"date": "2024-12-24", "close": 38.76, "volume": 978144.0}, {"date": "2024-12-26", "close": 38.69, "volume": 1462898.0}, {"date": "2024-12-27", "close": 38.68, "volume": 1452937.0}, {"date": "2024-12-30", "close": 39.79, "volume": 2812916.0}, {"date": "2024-12-31", "close": 40.5, "volume": 2002421.0}, {"date": "2025-01-02", "close": 41.61, "volume": 1743316.0}, {"date": "2025-01-03", "close": 41.79, "volume": 1850601.0}, {"date": "2025-01-06", "close": 41.41, "volume": 3006380.0}, {"date": "2025-01-07", "close": 41.87, "volume": 1957352.0}, {"date": "2025-01-08", "close": 42.43, "volume": 1892506.0}, {"date": "2025-01-10", "close": 43.61, "volume": 3501173.0}, {"date": "2025-01-13", "close": 44.6, "volume": 4918126.0}, {"date": "2025-01-14", "close": 44.98, "volume": 2885208.0}, {"date": "2025-01-15", "close": 45.74, "volume": 2893857.0}, {"date": "2025-01-16", "close": 45.91, "volume": 3004406.0}, {"date": "2025-01-17", "close": 45.74, "volume": 2538607.0}, {"date": "2025-01-21", "close": 45.41, "volume": 2207727.0}, {"date": "2025-01-22", "close": 45.25, "volume": 1651798.0}, {"date": "2025-01-23", "close": 45.75, "volume": 2640237.0}, {"date": "2025-01-24", "close": 44.89, "volume": 2309449.0}, {"date": "2025-01-27", "close": 43.57, "volume": 2648769.0}, {"date": "2025-01-28", "close": 43.86, "volume": 2451236.0}, {"date": "2025-01-29", "close": 44.17, "volume": 1547993.0}, {"date": "2025-01-30", "close": 43.87, "volume": 1634281.0}, {"date": "2025-01-31", "close": 42.22, "volume": 2610635.0}, {"date": "2025-02-03", "close": 41.95, "volume": 3278094.0}, {"date": "2025-02-04", "close": 43.71, "volume": 2890262.0}, {"date": "2025-02-05", "close": 43.36, "volume": 2065225.0}, {"date": "2025-02-06", "close": 42.34, "volume": 3275297.0}, {"date": "2025-02-07", "close": 42.52, "volume": 1733378.0}, {"date": "2025-02-10", "close": 44.49, "volume": 2310464.0}, {"date": "2025-02-11", "close": 45.4, "volume": 2490757.0}, {"date": "2025-02-12", "close": 42.72, "volume": 2889930.0}, {"date": "2025-02-13", "close": 43.27, "volume": 1421600.0}, {"date": "2025-02-14", "close": 44.13, "volume": 1909358.0}, {"date": "2025-02-18", "close": 44.44, "volume": 1921440.0}, {"date": "2025-02-19", "close": 45.41, "volume": 2014886.0}, {"date": "2025-02-20", "close": 45.54, "volume": 2582274.0}, {"date": "2025-02-21", "close": 43.31, "volume": 2740973.0}, {"date": "2025-02-24", "close": 43.5, "volume": 2420580.0}, {"date": "2025-02-25", "close": 42.3, "volume": 3429567.0}, {"date": "2025-02-26", "close": 41.9, "volume": 3731028.0}, {"date": "2025-02-27", "close": 43.17, "volume": 5227081.0}, {"date": "2025-02-28", "close": 43.46, "volume": 3978135.0}, {"date": "2025-03-03", "close": 39.67, "volume": 3988721.0}, {"date": "2025-03-04", "close": 38.92, "volume": 4339646.0}, {"date": "2025-03-05", "close": 38.22, "volume": 4814194.0}, {"date": "2025-03-06", "close": 37.99, "volume": 3566262.0}, {"date": "2025-03-07", "close": 38.55, "volume": 3690468.0}, {"date": "2025-03-10", "close": 37.84, "volume": 3976524.0}, {"date": "2025-03-11", "close": 38.94, "volume": 4210070.0}, {"date": "2025-03-12", "close": 39.75, "volume": 3822263.0}, {"date": "2025-03-13", "close": 38.71, "volume": 3370867.0}, {"date": "2025-03-14", "close": 40.53, "volume": 3261801.0}, {"date": "2025-03-17", "close": 41.09, "volume": 3387182.0}, {"date": "2025-03-18", "close": 40.75, "volume": 2757454.0}, {"date": "2025-03-19", "close": 42.36, "volume": 3222540.0}, {"date": "2025-03-20", "close": 42.12, "volume": 3461637.0}, {"date": "2025-03-21", "close": 41.46, "volume": 22256950.0}, {"date": "2025-03-24", "close": 43.01, "volume": 3680040.0}, {"date": "2025-03-25", "close": 43.8, "volume": 3113880.0}, {"date": "2025-03-26", "close": 43.97, "volume": 3260751.0}, {"date": "2025-03-27", "close": 43.32, "volume": 2777699.0}, {"date": "2025-03-28", "close": 42.22, "volume": 3026648.0}, {"date": "2025-03-31", "close": 42.8, "volume": 3055300.0}, {"date": "2025-04-01", "close": 43.91, "volume": 2979432.0}, {"date": "2025-04-02", "close": 44.14, "volume": 2274612.0}, {"date": "2025-04-03", "close": 39.05, "volume": 5239578.0}, {"date": "2025-04-04", "close": 32.94, "volume": 8051301.0}, {"date": "2025-04-07", "close": 32.71, "volume": 7897531.0}, {"date": "2025-04-08", "close": 31.18, "volume": 6065010.0}, {"date": "2025-04-09", "close": 35.97, "volume": 6331772.0}, {"date": "2025-04-10", "close": 31.72, "volume": 5146689.0}, {"date": "2025-04-11", "close": 32.78, "volume": 4427025.0}, {"date": "2025-04-14", "close": 32.29, "volume": 3946184.0}, {"date": "2025-04-15", "close": 32.2, "volume": 2977516.0}, {"date": "2025-04-16", "close": 33.1, "volume": 3330309.0}, {"date": "2025-04-17", "close": 33.82, "volume": 3098442.0}, {"date": "2025-04-21", "close": 32.65, "volume": 2092912.0}, {"date": "2025-04-22", "close": 33.58, "volume": 2183842.0}, {"date": "2025-04-23", "close": 33.65, "volume": 3302274.0}, {"date": "2025-04-24", "close": 34.53, "volume": 2811200.0}, {"date": "2025-04-25", "close": 34.67, "volume": 2328367.0}, {"date": "2025-04-28", "close": 35.0, "volume": 2520836.0}, {"date": "2025-04-29", "close": 34.56, "volume": 2438237.0}, {"date": "2025-04-30", "close": 33.58, "volume": 2998863.0}, {"date": "2025-05-01", "close": 34.38, "volume": 2763791.0}, {"date": "2025-05-02", "close": 35.49, "volume": 4070806.0}, {"date": "2025-05-05", "close": 34.42, "volume": 2563907.0}, {"date": "2025-05-06", "close": 34.65, "volume": 5659044.0}, {"date": "2025-05-07", "close": 33.86, "volume": 6422683.0}, {"date": "2025-05-08", "close": 35.33, "volume": 3251990.0}, {"date": "2025-05-09", "close": 36.14, "volume": 3344094.0}, {"date": "2025-05-12", "close": 38.1, "volume": 3082094.0}, {"date": "2025-05-13", "close": 39.34, "volume": 4114068.0}, {"date": "2025-05-14", "close": 38.98, "volume": 3301476.0}, {"date": "2025-05-15", "close": 37.63, "volume": 3552955.0}, {"date": "2025-05-16", "close": 37.33, "volume": 4871973.0}, {"date": "2025-05-19", "close": 37.07, "volume": 2631442.0}, {"date": "2025-05-20", "close": 36.94, "volume": 2857727.0}, {"date": "2025-05-21", "close": 35.92, "volume": 2911317.0}, {"date": "2025-05-22", "close": 35.67, "volume": 3056797.0}, {"date": "2025-05-23", "close": 35.86, "volume": 3202824.0}, {"date": "2025-05-27", "close": 36.53, "volume": 3363071.0}, {"date": "2025-05-28", "close": 36.43, "volume": 3795242.0}, {"date": "2025-05-29", "close": 36.53, "volume": 3258980.0}, {"date": "2025-05-30", "close": 35.82, "volume": 24051110.0}, {"date": "2025-06-02", "close": 36.58, "volume": 3919438.0}, {"date": "2025-06-03", "close": 37.95, "volume": 3684877.0}, {"date": "2025-06-04", "close": 37.35, "volume": 3191810.0}, {"date": "2025-06-05", "close": 37.06, "volume": 3068548.0}, {"date": "2025-06-06", "close": 38.18, "volume": 2781279.0}, {"date": "2025-06-09", "close": 38.81, "volume": 2569338.0}, {"date": "2025-06-10", "close": 39.37, "volume": 4624816.0}, {"date": "2025-06-11", "close": 40.62, "volume": 6040996.0}, {"date": "2025-06-12", "close": 40.53, "volume": 3155014.0}, {"date": "2025-06-13", "close": 41.87, "volume": 4425606.0}, {"date": "2025-06-16", "close": 41.4, "volume": 3061598.0}, {"date": "2025-06-17", "close": 41.67, "volume": 3030675.0}, {"date": "2025-06-18", "close": 41.22, "volume": 3478907.0}, {"date": "2025-06-20", "close": 41.5, "volume": 3028152.0}, {"date": "2025-06-23", "close": 38.91, "volume": 5602478.0}, {"date": "2025-06-24", "close": 38.67, "volume": 5450157.0}, {"date": "2025-06-25", "close": 38.0, "volume": 2888640.0}, {"date": "2025-06-26", "close": 38.73, "volume": 2331216.0}, {"date": "2025-06-27", "close": 38.41, "volume": 4526462.0}, {"date": "2025-06-30", "close": 38.05, "volume": 3186119.0}, {"date": "2025-07-01", "close": 39.31, "volume": 3855570.0}, {"date": "2025-07-02", "close": 40.06, "volume": 2834739.0}, {"date": "2025-07-03", "close": 39.92, "volume": 1910731.0}, {"date": "2025-07-07", "close": 39.28, "volume": 2285629.0}, {"date": "2025-07-08", "close": 41.12, "volume": 3079662.0}, {"date": "2025-07-09", "close": 40.5, "volume": 2601597.0}, {"date": "2025-07-10", "close": 40.91, "volume": 2620804.0}, {"date": "2025-07-11", "close": 41.94, "volume": 3424230.0}, {"date": "2025-07-14", "close": 41.61, "volume": 2559692.0}, {"date": "2025-07-15", "close": 40.48, "volume": 2576358.0}, {"date": "2025-07-16", "close": 39.32, "volume": 2942779.0}, {"date": "2025-07-17", "close": 40.02, "volume": 3349305.0}, {"date": "2025-07-18", "close": 40.05, "volume": 2812375.0}, {"date": "2025-07-21", "close": 38.91, "volume": 3454808.0}, {"date": "2025-07-22", "close": 39.25, "volume": 2634498.0}, {"date": "2025-07-23", "close": 39.47, "volume": 3569417.0}, {"date": "2025-07-24", "close": 39.99, "volume": 6024387.0}, {"date": "2025-07-25", "close": 41.43, "volume": 5744045.0}, {"date": "2025-07-28", "close": 42.91, "volume": 4615528.0}, {"date": "2025-07-29", "close": 42.9, "volume": 3644609.0}, {"date": "2025-07-30", "close": 42.27, "volume": 3714296.0}, {"date": "2025-07-31", "close": 41.18, "volume": 3025175.0}, {"date": "2025-08-01", "close": 39.36, "volume": 3191488.0}, {"date": "2025-08-04", "close": 39.36, "volume": 1923101.0}, {"date": "2025-08-05", "close": 40.12, "volume": 3373843.0}, {"date": "2025-08-06", "close": 39.54, "volume": 3138368.0}, {"date": "2025-08-07", "close": 38.9, "volume": 2771153.0}, {"date": "2025-08-08", "close": 39.9, "volume": 3235140.0}, {"date": "2025-08-11", "close": 38.93, "volume": 2856610.0}, {"date": "2025-08-12", "close": 39.64, "volume": 2064117.0}, {"date": "2025-08-13", "close": 39.5, "volume": 5156539.0}, {"date": "2025-08-14", "close": 39.84, "volume": 1964435.0}, {"date": "2025-08-15", "close": 39.4, "volume": 4341336.0}, {"date": "2025-08-18", "close": 39.14, "volume": 2613294.0}, {"date": "2025-08-19", "close": 38.53, "volume": 2595658.0}, {"date": "2025-08-20", "close": 39.02, "volume": 2455358.0}, {"date": "2025-08-21", "close": 39.24, "volume": 2738937.0}, {"date": "2025-08-22", "close": 40.93, "volume": 3310130.0}, {"date": "2025-08-25", "close": 41.24, "volume": 2445648.0}, {"date": "2025-08-26", "close": 40.91, "volume": 2122858.0}, {"date": "2025-08-27", "close": 41.47, "volume": 2260393.0}, {"date": "2025-08-28", "close": 41.97, "volume": 2486154.0}, {"date": "2025-08-29", "close": 42.12, "volume": 2540334.0}, {"date": "2025-09-02", "close": 42.75, "volume": 2575691.0}, {"date": "2025-09-03", "close": 41.3, "volume": 2948161.0}, {"date": "2025-09-04", "close": 42.6, "volume": 4129838.0}, {"date": "2025-09-05", "close": 41.09, "volume": 3572673.0}, {"date": "2025-09-08", "close": 41.05, "volume": 5239483.0}, {"date": "2025-09-09", "close": 41.45, "volume": 2396172.0}, {"date": "2025-09-10", "close": 42.87, "volume": 2739713.0}, {"date": "2025-09-11", "close": 42.37, "volume": 3258737.0}, {"date": "2025-09-12", "close": 41.86, "volume": 2138954.0}, {"date": "2025-09-15", "close": 40.67, "volume": 2762186.0}, {"date": "2025-09-16", "close": 42.35, "volume": 3229979.0}, {"date": "2025-09-17", "close": 41.96, "volume": 3151539.0}, {"date": "2025-09-18", "close": 42.0, "volume": 2569162.0}, {"date": "2025-09-19", "close": 41.25, "volume": 5147343.0}, {"date": "2025-09-22", "close": 41.29, "volume": 2571062.0}, {"date": "2025-09-23", "close": 41.84, "volume": 3691407.0}, {"date": "2025-09-24", "close": 42.79, "volume": 3032206.0}, {"date": "2025-09-25", "close": 42.71, "volume": 1948466.0}, {"date": "2025-09-26", "close": 43.17, "volume": 2690660.0}, {"date": "2025-09-29", "close": 40.64, "volume": 3650107.0}, {"date": "2025-09-30", "close": 40.38, "volume": 4033207.0}, {"date": "2025-10-01", "close": 40.53, "volume": 2569149.0}, {"date": "2025-10-02", "close": 39.56, "volume": 2905606.0}, {"date": "2025-10-03", "close": 40.12, "volume": 2616133.0}, {"date": "2025-10-06", "close": 40.07, "volume": 1926006.0}, {"date": "2025-10-07", "close": 39.67, "volume": 2683910.0}, {"date": "2025-10-08", "close": 40.07, "volume": 3123763.0}, {"date": "2025-10-09", "close": 39.15, "volume": 2099496.0}, {"date": "2025-10-10", "close": 36.92, "volume": 3488455.0}, {"date": "2025-10-13", "close": 37.99, "volume": 2069528.0}, {"date": "2025-10-14", "close": 36.81, "volume": 3820105.0}, {"date": "2025-10-15", "close": 37.29, "volume": 4315548.0}, {"date": "2025-10-16", "close": 36.44, "volume": 3675340.0}, {"date": "2025-10-17", "close": 35.97, "volume": 4288059.0}, {"date": "2025-10-20", "close": 36.27, "volume": 2837254.0}, {"date": "2025-10-21", "close": 36.15, "volume": 1878967.0}, {"date": "2025-10-22", "close": 36.56, "volume": 2998560.0}, {"date": "2025-10-23", "close": 37.98, "volume": 3544184.0}, {"date": "2025-10-24", "close": 37.68, "volume": 3366413.0}, {"date": "2025-10-27", "close": 37.35, "volume": 2310269.0}, {"date": "2025-10-28", "close": 36.61, "volume": 1533591.0}, {"date": "2025-10-29", "close": 36.9, "volume": 1949918.0}, {"date": "2025-10-30", "close": 36.89, "volume": 2009219.0}, {"date": "2025-10-31", "close": 37.51, "volume": 2336622.0}, {"date": "2025-11-03", "close": 37.54, "volume": 3014983.0}, {"date": "2025-11-04", "close": 37.29, "volume": 3234969.0}, {"date": "2025-11-05", "close": 36.64, "volume": 12787090.0}, {"date": "2025-11-06", "close": 37.56, "volume": 5229395.0}, {"date": "2025-11-07", "close": 38.86, "volume": 6216892.0}, {"date": "2025-11-10", "close": 38.85, "volume": 3947225.0}, {"date": "2025-11-11", "close": 39.43, "volume": 3787241.0}, {"date": "2025-11-12", "close": 38.23, "volume": 3732537.0}, {"date": "2025-11-13", "close": 38.81, "volume": 3938290.0}, {"date": "2025-11-14", "close": 39.15, "volume": 4188859.0}, {"date": "2025-11-17", "close": 38.2, "volume": 2761573.0}, {"date": "2025-11-18", "close": 39.08, "volume": 4079540.0}, {"date": "2025-11-19", "close": 39.15, "volume": 2808507.0}, {"date": "2025-11-20", "close": 38.56, "volume": 4204776.0}, {"date": "2025-11-21", "close": 38.97, "volume": 3048071.0}, {"date": "2025-11-24", "close": 39.58, "volume": 2603814.0}, {"date": "2025-11-25", "close": 39.03, "volume": 2404356.0}, {"date": "2025-11-26", "close": 40.45, "volume": 3335375.0}, {"date": "2025-11-28", "close": 40.96, "volume": 1143235.0}, {"date": "2025-12-01", "close": 41.58, "volume": 3863368.0}, {"date": "2025-12-02", "close": 40.75, "volume": 2930806.0}, {"date": "2025-12-03", "close": 42.32, "volume": 3052362.0}, {"date": "2025-12-04", "close": 42.28, "volume": 3118934.0}, {"date": "2025-12-05", "close": 42.28, "volume": 2944739.0}, {"date": "2025-12-08", "close": 41.85, "volume": 2461191.0}, {"date": "2025-12-09", "close": 41.43, "volume": 2771608.0}, {"date": "2025-12-10", "close": 41.66, "volume": 2993917.0}, {"date": "2025-12-11", "close": 40.49, "volume": 2273579.0}, {"date": "2025-12-12", "close": 40.34, "volume": 2819374.0}, {"date": "2025-12-15", "close": 39.24, "volume": 3669203.0}, {"date": "2025-12-16", "close": 37.28, "volume": 4730755.0}, {"date": "2025-12-17", "close": 38.82, "volume": 4132112.0}, {"date": "2025-12-18", "close": 37.11, "volume": 3272908.0}, {"date": "2025-12-19", "close": 37.39, "volume": 4844617.0}, {"date": "2025-12-22", "close": 37.89, "volume": 2471883.0}, {"date": "2025-12-23", "close": 38.02, "volume": 3424244.0}, {"date": "2025-12-24", "close": 38.05, "volume": 1276974.0}, {"date": "2025-12-26", "close": 37.97, "volume": 1421649.0}, {"date": "2025-12-29", "close": 38.79, "volume": 2723369.0}, {"date": "2025-12-30", "close": 39.56, "volume": 2482812.0}, {"date": "2025-12-31", "close": 39.19, "volume": 1966920.0}, {"date": "2026-01-02", "close": 40.49, "volume": 3157373.0}, {"date": "2026-01-05", "close": 38.79, "volume": 5264450.0}, {"date": "2026-01-06", "close": 37.73, "volume": 5320601.0}, {"date": "2026-01-07", "close": 36.98, "volume": 3571750.0}, {"date": "2026-01-08", "close": 38.68, "volume": 5760461.0}, {"date": "2026-01-09", "close": 38.67, "volume": 2666877.0}, {"date": "2026-01-12", "close": 38.96, "volume": 2991539.0}, {"date": "2026-01-13", "close": 39.52, "volume": 4298622.0}, {"date": "2026-01-14", "close": 40.36, "volume": 4582495.0}, {"date": "2026-01-15", "close": 39.95, "volume": 4147880.0}, {"date": "2026-01-16", "close": 39.69, "volume": 2496083.0}, {"date": "2026-01-20", "close": 39.56, "volume": 2928505.0}, {"date": "2026-01-21", "close": 40.8, "volume": 4497036.0}, {"date": "2026-01-22", "close": 40.72, "volume": 3741264.0}, {"date": "2026-01-23", "close": 41.02, "volume": 4401155.0}, {"date": "2026-01-26", "close": 41.36, "volume": 4836356.0}, {"date": "2026-01-27", "close": 42.77, "volume": 4237505.0}, {"date": "2026-01-28", "close": 42.76, "volume": 3746633.0}, {"date": "2026-01-29", "close": 43.47, "volume": 6178711.0}, {"date": "2026-01-30", "close": 43.47, "volume": 4544448.0}, {"date": "2026-02-02", "close": 42.48, "volume": 6310933.0}, {"date": "2026-02-03", "close": 44.11, "volume": 14168170.0}, {"date": "2026-02-04", "close": 46.11, "volume": 6738813.0}, {"date": "2026-02-05", "close": 44.88, "volume": 4847351.0}, {"date": "2026-02-06", "close": 46.53, "volume": 3995000.0}, {"date": "2026-02-09", "close": 47.01, "volume": 5088702.0}, {"date": "2026-02-10", "close": 46.63, "volume": 3228527.0}, {"date": "2026-02-11", "close": 47.8, "volume": 3804086.0}, {"date": "2026-02-12", "close": 45.97, "volume": 6781252.0}, {"date": "2026-02-13", "close": 46.93, "volume": 4235195.0}, {"date": "2026-02-17", "close": 46.08, "volume": 4579898.0}, {"date": "2026-02-18", "close": 49.08, "volume": 7835312.0}, {"date": "2026-02-19", "close": 50.67, "volume": 6992970.0}, {"date": "2026-02-20", "close": 50.58, "volume": 3877440.0}, {"date": "2026-02-23", "close": 50.83, "volume": 5431535.0}, {"date": "2026-02-24", "close": 50.09, "volume": 9320200.0}, {"date": "2026-02-25", "close": 49.33, "volume": 4889735.0}, {"date": "2026-02-26", "close": 49.44, "volume": 5880959.0}, {"date": "2026-02-27", "close": 50.59, "volume": 3863333.0}, {"date": "2026-03-02", "close": 52.16, "volume": 6153614.0}, {"date": "2026-03-03", "close": 51.79, "volume": 5004774.0}, {"date": "2026-03-04", "close": 51.72, "volume": 4222493.0}, {"date": "2026-03-05", "close": 52.63, "volume": 4384085.0}, {"date": "2026-03-06", "close": 52.25, "volume": 4820284.0}, {"date": "2026-03-09", "close": 53.72, "volume": 9720068.0}, {"date": "2026-03-10", "close": 52.9, "volume": 6613525.0}, {"date": "2026-03-11", "close": 55.06, "volume": 4934911.0}, {"date": "2026-03-12", "close": 54.93, "volume": 4861865.0}, {"date": "2026-03-13", "close": 55.33, "volume": 3767526.0}, {"date": "2026-03-16", "close": 54.84, "volume": 3451822.0}, {"date": "2026-03-17", "close": 55.44, "volume": 3533115.0}, {"date": "2026-03-18", "close": 56.03, "volume": 5020131.0}, {"date": "2026-03-19", "close": 56.98, "volume": 4172437.0}, {"date": "2026-03-20", "close": 56.97, "volume": 17590240.0}, {"date": "2026-03-23", "close": 56.94, "volume": 5136752.0}, {"date": "2026-03-24", "close": 58.97, "volume": 4013633.0}, {"date": "2026-03-25", "close": 60.14, "volume": 3652489.0}, {"date": "2026-03-26", "close": 61.26, "volume": 3127645.0}, {"date": "2026-03-27", "close": 62.08, "volume": 3912781.0}, {"date": "2026-03-30", "close": 60.65, "volume": 4611770.0}, {"date": "2026-03-31", "close": 59.36, "volume": 4952429.0}, {"date": "2026-04-01", "close": 57.42, "volume": 3548157.0}, {"date": "2026-04-02", "close": 59.18, "volume": 2755046.0}, {"date": "2026-04-06", "close": 59.42, "volume": 2797592.0}, {"date": "2026-04-07", "close": 60.73, "volume": 4499435.0}, {"date": "2026-04-08", "close": 56.78, "volume": 5037068.0}, {"date": "2026-04-09", "close": 56.16, "volume": 4387204.0}, {"date": "2026-04-10", "close": 56.09, "volume": 2855494.0}, {"date": "2026-04-13", "close": 56.35, "volume": 2850983.0}, {"date": "2026-04-14", "close": 54.8, "volume": 3527098.0}, {"date": "2026-04-15", "close": 55.04, "volume": 2090417.0}, {"date": "2026-04-16", "close": 55.72, "volume": 2992753.0}, {"date": "2026-04-17", "close": 52.81, "volume": 3814442.0}, {"date": "2026-04-20", "close": 53.45, "volume": 2622111.0}, {"date": "2026-04-21", "close": 54.91, "volume": 2291594.0}, {"date": "2026-04-22", "close": 55.79, "volume": 3218280.0}, {"date": "2026-04-23", "close": 56.58, "volume": 2417061.0}, {"date": "2026-04-24", "close": 55.73, "volume": 2562637.0}, {"date": "2026-04-27", "close": 56.94, "volume": 3988110.0}, {"date": "2026-04-28", "close": 58.46, "volume": 5321571.0}, {"date": "2026-04-29", "close": 61.09, "volume": 3580184.0}, {"date": "2026-04-30", "close": 61.55, "volume": 3786853.0}, {"date": "2026-05-01", "close": 60.85, "volume": 2762426.0}, {"date": "2026-05-04", "close": 62.93, "volume": 3697210.0}, {"date": "2026-05-05", "close": 63.08, "volume": 3854602.0}, {"date": "2026-05-06", "close": 59.9, "volume": 7110270.0}, {"date": "2026-05-07", "close": 58.31, "volume": 6166220.0}, {"date": "2026-05-08", "close": 57.83, "volume": 4801820.0}, {"date": "2026-05-11", "close": 59.09, "volume": 5238056.0}, {"date": "2026-05-12", "close": 58.09, "volume": 6993706.0}, {"date": "2026-05-13", "close": 57.79, "volume": 4628264.0}, {"date": "2026-05-14", "close": 58.3, "volume": 3003255.0}, {"date": "2026-05-15", "close": 60.0, "volume": 3745523.0}, {"date": "2026-05-18", "close": 60.03, "volume": 4133253.0}, {"date": "2026-05-19", "close": 60.89, "volume": 3645236.0}, {"date": "2026-05-20", "close": 59.53, "volume": 4487584.0}, {"date": "2026-05-21", "close": 58.87, "volume": 2647438.0}, {"date": "2026-05-22", "close": 58.74, "volume": 2306398.0}, {"date": "2026-05-26", "close": 56.47, "volume": 3348261.0}, {"date": "2026-05-27", "close": 55.64, "volume": 3703662.0}, {"date": "2026-05-28", "close": 55.81, "volume": 3583715.0}, {"date": "2026-05-29", "close": 56.04, "volume": 4079510.0}, {"date": "2026-06-01", "close": 58.14, "volume": 2892967.0}, {"date": "2026-06-02", "close": 58.54, "volume": 1973622.0}, {"date": "2026-06-03", "close": 59.24, "volume": 2579157.0}, {"date": "2026-06-04", "close": 59.29, "volume": 2529946.0}, {"date": "2026-06-05", "close": 56.7, "volume": 2374287.0}, {"date": "2026-06-08", "close": 57.91, "volume": 1766906.0}, {"date": "2026-06-09", "close": 56.59, "volume": 2867198.0}, {"date": "2026-06-10", "close": 57.94, "volume": 2467437.0}, {"date": "2026-06-11", "close": 56.53, "volume": 3675746.0}, {"date": "2026-06-12", "close": 57.45, "volume": 2207886.0}, {"date": "2026-06-15", "close": 54.31, "volume": 3044665.0}, {"date": "2026-06-16", "close": 53.5, "volume": 2121034.0}, {"date": "2026-06-17", "close": 53.61, "volume": 3695120.0}, {"date": "2026-06-18", "close": 52.41, "volume": 7140577.0}, {"date": "2026-06-22", "close": 54.62, "volume": 6167643.0}, {"date": "2026-06-23", "close": 54.87, "volume": 3902100.0}, {"date": "2026-06-24", "close": 52.76, "volume": 4543475.0}, {"date": "2026-06-25", "close": 53.55, "volume": 2636753.0}, {"date": "2026-06-26", "close": 53.19, "volume": 4064260.0}, {"date": "2026-06-29", "close": 53.2, "volume": 2625017.0}, {"date": "2026-06-30", "close": 52.65, "volume": 2855115.0}, {"date": "2026-07-01", "close": 51.98, "volume": 2497074.0}, {"date": "2026-07-02", "close": 52.96, "volume": 2206370.0}, {"date": "2026-07-06", "close": 53.3, "volume": 2060587.0}, {"date": "2026-07-07", "close": 54.97, "volume": 2438469.0}, {"date": "2026-07-08", "close": 56.35, "volume": 2551523.0}, {"date": "2026-07-09", "close": 55.05, "volume": 1906082.0}, {"date": "2026-07-10", "close": 55.53, "volume": 1492235.0}, {"date": "2026-07-13", "close": 56.51, "volume": 4341246.0}, {"date": "2026-07-14", "close": 56.31, "volume": 2940593.0}, {"date": "2026-07-15", "close": 56.05, "volume": 2313839.0}, {"date": "2026-07-16", "close": 56.45, "volume": 3268016.0}, {"date": "2026-07-17", "close": 57.79, "volume": 4603632.0}, {"date": "2026-07-20", "close": 57.77, "volume": 3852156.0}, {"date": "2026-07-21", "close": 59.37, "volume": 2924380.0}, {"date": "2026-07-22", "close": 60.51, "volume": 2914438.0}, {"date": "2026-07-23", "close": 61.39, "volume": 5790738.0}, {"date": "2026-07-24", "close": 63.13, "volume": 7474035.0}, {"date": "2026-07-27", "close": 60.08, "volume": 4008140.0}, {"date": "2026-07-28", "close": 59.15, "volume": 3653199.0}, {"date": "2026-07-29", "close": 61.28, "volume": 3132751.0}, {"date": "2026-07-30", "close": 61.62, "volume": 2835832.0}, {"date": "2026-07-31", "close": 62.46, "volume": 2403898.0}, {"date": "2026-08-03", "close": 61.88, "volume": 2675578.0}, {"date": "2026-08-04", "close": 60.75, "volume": 2690435.0}, {"date": "2026-08-05", "close": 57.96, "volume": 3281908.0}, {"date": "2026-08-06", "close": 59.86, "volume": 3499731.0}, {"date": "2026-08-07", "close": 59.36, "volume": 2196206.0}], "refreshing": true}