{"ticker": "SU", "overview": {"cik": "311337", "ticker": "SU", "name": "SUNCOR ENERGY INC", "industry": "Petroleum Refining", "country": "Canada", "sic": "2911", "announcements": [{"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001104659-26-091680", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001104659-26-090544", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001104659-26-090542", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "FORM 6-K", "accession": "0001104659-26-090475", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "FORM 6-K", "accession": "0001104659-26-085439", "price_sensitive": true}, {"form": "SD", "date": "2026-07-06", "title": "Form SD", "accession": "0001104659-26-080647", "price_sensitive": false}, {"form": "F-X", "date": "2026-06-15", "title": "Form F-X", "accession": "0001104659-26-074132", "price_sensitive": false}, {"form": "F-10", "date": "2026-06-15", "title": "FORM F-10", "accession": "0001104659-26-074103", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-14", "title": "FORM 6-K", "accession": "0001104659-26-061087", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "FORM 6-K", "accession": "0001104659-26-055781", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001104659-26-055746", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001104659-26-055745", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "FORM 6-K", "accession": "0001104659-26-055731", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "FORM 6-K", "accession": "0001104659-26-046129", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "FORM 6-K", "accession": "0001104659-26-037447", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "FORM 6-K", "accession": "0001104659-26-036991", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-26", "title": "FORM 6-K", "accession": "0001104659-26-034950", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-18", "title": "FORM 6-K", "accession": "0001104659-26-029665", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-27", "title": "FORM 6-K", "accession": "0001104659-26-021288", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-26", "title": "Foreign material event", "accession": "0001104659-26-020462", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-26", "title": "FORM 6-K", "accession": "0001104659-26-020414", "price_sensitive": true}, {"form": "40-F", "date": "2026-02-26", "title": "Annual report (foreign)", "accession": "0001104659-26-020411", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-04", "title": "FORM 6-K", "accession": "0001104659-26-010145", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-04", "title": "FORM 6-K", "accession": "0001104659-26-009879", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-04", "title": "Foreign material event", "accession": "0001104659-26-009841", "price_sensitive": true}]}, "description": "SUNCOR ENERGY INC trades as SU on the NYSE and is registered in Canada, classified under Petroleum Refining (SIC 2911). Privy Trades holds 11 insider filings for the company. The most recent filing on record is dated 21 April 2025.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SU", "has_prices": true, "as_of": "2026-08-07", "last": 60.1, "prev_close": 61.35, "change": -1.25, "change_pct": -0.020374898125509373, "session_volume": 5450665.0, "vwap_5": 62.6255583543842, "vwap_20": 63.319799488037894, "vwap_60": 61.28312022729861, "vwap_250": 52.90740671276023, "high_52w": 69.73, "low_52w": 39.51, "avg_volume_20": 4384386.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2025-20030332-T89", "src": "CONGRESS", "ticker": "SU", "cik": "", "company": "SUNCOR ENERGY INC", "company_raw": "01 - $15,000\nF S: New\nS O: Fisher IRA\nSuncor Energy Inc. Common Stock", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Bruce Westerman sells SU ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807288}, {"id": "HOUSE-2025-20030146-T92", "src": "CONGRESS", "ticker": "SU", "cik": "", "company": "SUNCOR ENERGY INC", "company_raw": "01 - $15,000\nF S: New\nS O: Fisher IRA\nSuncor Energy Inc. Common Stock", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Bruce Westerman files a buy in SU ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877848}, {"id": "SENATE-b907f8521e91473bab7b3b33cf57b58f-123", "src": "CONGRESS", "ticker": "SU", "cik": "", "company": "SUNCOR ENERGY INC", "company_raw": "Suncor Energy Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. David A Perdue , Jr sells SU ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446808}, {"id": "SENATE-bc6c58721fdd4e99857e08b4ec2c85c8-123", "src": "CONGRESS", "ticker": "SU", "cik": "", "company": "SUNCOR ENERGY INC", "company_raw": "Suncor Energy Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. David A Perdue , Jr sells SU ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446808}, {"id": "SENATE-c6302d00ca7047b482be71cbd2c0ecf5-18", "src": "CONGRESS", "ticker": "SU", "cik": "", "company": "SUNCOR ENERGY INC", "company_raw": "Suncor Energy Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. David A Perdue , Jr sells SU ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c6302d00-ca70-47b4-82be-71cbd2c0ecf5/", "trade_date": "2019-09-25", "timestamp": "2019-09-25", "mins": 3737688}, {"id": "SENATE-a45de035bfe84dddadf8873ab27f50db-38", "src": "CONGRESS", "ticker": "SU", "cik": "", "company": "SUNCOR ENERGY INC", "company_raw": "Suncor Energy Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr files a buy in SU ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a45de035-bfe8-4ddd-adf8-873ab27f50db/", "trade_date": "2018-12-14", "timestamp": "2018-12-14", "mins": 4148088}, {"id": "SENATE-e842308fa07d4885be7eb2a516dafe69-4", "src": "CONGRESS", "ticker": "SU", "cik": "", "company": "SUNCOR ENERGY INC", "company_raw": "Suncor Energy Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr files a buy in SU ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e842308f-a07d-4885-be7e-b2a516dafe69/", "trade_date": "2018-06-26", "timestamp": "2018-06-26", "mins": 4394328}, {"id": "SENATE-f8548ffcc64844628884330ac5db6c21-16", "src": "CONGRESS", "ticker": "SU", "cik": "", "company": "SUNCOR ENERGY INC", "company_raw": "Suncor Energy Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr files a buy in SU ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8548ffc-c648-4462-8884-330ac5db6c21/", "trade_date": "2018-02-13", "timestamp": "2018-02-13", "mins": 4585848}, {"id": "SENATE-f8548ffcc64844628884330ac5db6c21-27", "src": "CONGRESS", "ticker": "SU", "cik": "", "company": "SUNCOR ENERGY INC", "company_raw": "Suncor Energy Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr files a buy in SU ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8548ffc-c648-4462-8884-330ac5db6c21/", "trade_date": "2018-02-09", "timestamp": "2018-02-09", "mins": 4591608}, {"id": "SENATE-07a7470cae504a378c10cf1c59a69674-17", "src": "CONGRESS", "ticker": "SU", "cik": "", "company": "SUNCOR ENERGY INC", "company_raw": "Suncor Energy Inc.", "who": "Sen. Patty Murray", "who_key": "Sen. Patty Murray", "role": "Murray, Patty (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Patty Murray dumps SU ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/07a7470c-ae50-4a37-8c10-cf1c59a69674/", "trade_date": "2017-06-15", "timestamp": "2017-06-15", "mins": 4935768}, {"id": "SENATE-66856e4d4c3b45dc8babba2c28323d5d-14", "src": "CONGRESS", "ticker": "SU", "cik": "", "company": "SUNCOR ENERGY INC", "company_raw": "Suncor Energy Inc.", "who": "Sen. Patty Murray", "who_key": "Sen. Patty Murray", "role": "Murray, Patty (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Patty Murray picks up SU ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/66856e4d-4c3b-45dc-8bab-ba2c28323d5d/", "trade_date": "2017-03-16", "timestamp": "2017-03-16", "mins": 5066808}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Suncor Energy  Inc. Common Stock", "new_value": "SUNCOR ENERGY INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000311337", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000311337", "applied": 1, "detected_at": "2026-10-28T01:44:20.788665"}]}, "key_people": [{"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 46004.0, "sold": 17003.0, "net": 29001.0, "trades": 7, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "SELL", "amount": 15001.0, "date": "2019-09-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c6302d00-ca70-47b4-82be-71cbd2c0ecf5/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-12-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a45de035-bfe8-4ddd-adf8-873ab27f50db/"}, {"action": "BUY", "amount": 15001.0, "date": "2018-06-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e842308f-a07d-4885-be7e-b2a516dafe69/"}, {"action": "BUY", "amount": 15001.0, "date": "2018-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8548ffc-c648-4462-8884-330ac5db6c21/"}, {"action": "BUY", "amount": 15001.0, "date": "2018-02-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8548ffc-c648-4462-8884-330ac5db6c21/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}, {"who": "Sen. Patty Murray", "who_key": "Sen. Patty Murray", "role": "Murray, Patty (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2017-06-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07a7470c-ae50-4a37-8c10-cf1c59a69674/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-03-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/66856e4d-4c3b-45dc-8bab-ba2c28323d5d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2017-06-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07a7470c-ae50-4a37-8c10-cf1c59a69674/"}}, {"who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001104659-26-091680", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001104659-26-090544", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001104659-26-090542", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "FORM 6-K", "accession": "0001104659-26-090475", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "FORM 6-K", "accession": "0001104659-26-085439", "price_sensitive": true}, {"form": "SD", "date": "2026-07-06", "title": "Form SD", "accession": "0001104659-26-080647", "price_sensitive": false}, {"form": "F-X", "date": "2026-06-15", "title": "Form F-X", "accession": "0001104659-26-074132", "price_sensitive": false}, {"form": "F-10", "date": "2026-06-15", "title": "FORM F-10", "accession": "0001104659-26-074103", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-14", "title": "FORM 6-K", "accession": "0001104659-26-061087", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "FORM 6-K", "accession": "0001104659-26-055781", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001104659-26-055746", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001104659-26-055745", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "FORM 6-K", "accession": "0001104659-26-055731", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "FORM 6-K", "accession": "0001104659-26-046129", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "FORM 6-K", "accession": "0001104659-26-037447", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "FORM 6-K", "accession": "0001104659-26-036991", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-26", "title": "FORM 6-K", "accession": "0001104659-26-034950", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-18", "title": "FORM 6-K", "accession": "0001104659-26-029665", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-27", "title": "FORM 6-K", "accession": "0001104659-26-021288", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-26", "title": "Foreign material event", "accession": "0001104659-26-020462", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-26", "title": "FORM 6-K", "accession": "0001104659-26-020414", "price_sensitive": true}, {"form": "40-F", "date": "2026-02-26", "title": "Annual report (foreign)", "accession": "0001104659-26-020411", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-04", "title": "FORM 6-K", "accession": "0001104659-26-010145", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-04", "title": "FORM 6-K", "accession": "0001104659-26-009879", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-04", "title": "Foreign material event", "accession": "0001104659-26-009841", "price_sensitive": true}], "performance": {"ticker": "SU", "has_prices": true, "summary": {"n": 6, "avg": 0.78839450590052, "win_rate": 1.0, "best": 1.0310915849949307, "worst": 0.5043804755944931, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 36.19, "return": 0.6606797457861289}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-12-14", "score": 0.0, "ref_price": 29.59, "return": 1.0310915849949307}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2018-06-26", "score": 0.0, "ref_price": 39.95, "return": 0.5043804755944931}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2018-02-13", "score": 0.0, "ref_price": 33.5, "return": 0.7940298507462688}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2018-02-09", "score": 0.0, "ref_price": 33.68, "return": 0.7844418052256532}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 30.73, "return": 0.955743573055646}]}, "price_series": [{"date": "2016-08-08", "close": 27.06, "volume": 3160020.0}, {"date": "2016-08-09", "close": 27.35, "volume": 2560759.0}, {"date": "2016-08-10", "close": 27.58, "volume": 6110411.0}, {"date": "2016-08-11", "close": 27.96, "volume": 3093637.0}, {"date": "2016-08-12", "close": 28.11, "volume": 1706293.0}, {"date": "2016-08-15", "close": 28.35, "volume": 2684222.0}, {"date": "2016-08-16", "close": 28.47, "volume": 2330225.0}, {"date": "2016-08-17", "close": 28.25, "volume": 4189044.0}, {"date": "2016-08-18", "close": 28.72, "volume": 4014022.0}, {"date": "2016-08-19", "close": 28.43, "volume": 2429440.0}, {"date": "2016-08-22", "close": 28.33, "volume": 2679294.0}, {"date": "2016-08-23", "close": 28.28, "volume": 1963464.0}, {"date": "2016-08-24", "close": 28.09, "volume": 3038754.0}, {"date": "2016-08-25", "close": 28.07, "volume": 2652656.0}, {"date": "2016-08-26", "close": 28.08, "volume": 3219258.0}, {"date": "2016-08-29", "close": 27.76, "volume": 4194837.0}, {"date": "2016-08-30", "close": 27.82, "volume": 3654989.0}, {"date": "2016-08-31", "close": 27.11, "volume": 6911228.0}, {"date": "2016-09-01", "close": 26.93, "volume": 5456764.0}, {"date": "2016-09-02", "close": 27.43, "volume": 3115096.0}, {"date": "2016-09-06", "close": 27.52, "volume": 3453024.0}, {"date": "2016-09-07", "close": 27.36, "volume": 4072006.0}, {"date": "2016-09-08", "close": 27.68, "volume": 5861752.0}, {"date": "2016-09-09", "close": 26.89, "volume": 6543828.0}, {"date": "2016-09-12", "close": 26.78, "volume": 4727718.0}, {"date": "2016-09-13", "close": 26.09, "volume": 6044190.0}, {"date": "2016-09-14", "close": 25.97, "volume": 4214377.0}, {"date": "2016-09-15", "close": 26.2, "volume": 3589344.0}, {"date": "2016-09-16", "close": 25.9, "volume": 3379725.0}, {"date": "2016-09-19", "close": 26.12, "volume": 4442776.0}, {"date": "2016-09-20", "close": 25.78, "volume": 4003781.0}, {"date": "2016-09-21", "close": 26.25, "volume": 5499962.0}, {"date": "2016-09-22", "close": 26.74, "volume": 5807717.0}, {"date": "2016-09-23", "close": 26.48, "volume": 6400245.0}, {"date": "2016-09-26", "close": 26.21, "volume": 5912389.0}, {"date": "2016-09-27", "close": 25.89, "volume": 5786245.0}, {"date": "2016-09-28", "close": 27.15, "volume": 6645039.0}, {"date": "2016-09-29", "close": 27.7, "volume": 9520059.0}, {"date": "2016-09-30", "close": 27.78, "volume": 4581976.0}, {"date": "2016-10-03", "close": 27.68, "volume": 3211904.0}, {"date": "2016-10-04", "close": 27.57, "volume": 2479635.0}, {"date": "2016-10-05", "close": 27.84, "volume": 2958539.0}, {"date": "2016-10-06", "close": 27.93, "volume": 2388622.0}, {"date": "2016-10-07", "close": 27.76, "volume": 3774998.0}, {"date": "2016-10-10", "close": 28.4, "volume": 3150704.0}, {"date": "2016-10-11", "close": 28.25, "volume": 3533753.0}, {"date": "2016-10-12", "close": 28.07, "volume": 1593548.0}, {"date": "2016-10-13", "close": 28.47, "volume": 3033384.0}, {"date": "2016-10-14", "close": 28.43, "volume": 3780391.0}, {"date": "2016-10-17", "close": 28.62, "volume": 2496515.0}, {"date": "2016-10-18", "close": 28.93, "volume": 2614496.0}, {"date": "2016-10-19", "close": 29.31, "volume": 3715494.0}, {"date": "2016-10-20", "close": 29.35, "volume": 2703565.0}, {"date": "2016-10-21", "close": 29.42, "volume": 3853785.0}, {"date": "2016-10-24", "close": 29.4, "volume": 4048048.0}, {"date": "2016-10-25", "close": 29.2, "volume": 4026712.0}, {"date": "2016-10-26", "close": 29.49, "volume": 5393095.0}, {"date": "2016-10-27", "close": 31.15, "volume": 7664255.0}, {"date": "2016-10-28", "close": 30.84, "volume": 5994837.0}, {"date": "2016-10-31", "close": 30.02, "volume": 3455867.0}, {"date": "2016-11-01", "close": 29.98, "volume": 3812768.0}, {"date": "2016-11-02", "close": 29.68, "volume": 3737786.0}, {"date": "2016-11-03", "close": 29.55, "volume": 2500299.0}, {"date": "2016-11-04", "close": 29.18, "volume": 3436177.0}, {"date": "2016-11-07", "close": 30.0, "volume": 3042813.0}, {"date": "2016-11-08", "close": 30.18, "volume": 3429090.0}, {"date": "2016-11-09", "close": 30.48, "volume": 3939678.0}, {"date": "2016-11-10", "close": 29.72, "volume": 5202286.0}, {"date": "2016-11-11", "close": 29.17, "volume": 3163940.0}, {"date": "2016-11-14", "close": 29.32, "volume": 3272683.0}, {"date": "2016-11-15", "close": 30.73, "volume": 5862678.0}, {"date": "2016-11-16", "close": 30.51, "volume": 4422405.0}, {"date": "2016-11-17", "close": 30.54, "volume": 4869374.0}, {"date": "2016-11-18", "close": 30.94, "volume": 4269608.0}, {"date": "2016-11-21", "close": 31.84, "volume": 2821741.0}, {"date": "2016-11-22", "close": 31.7, "volume": 2409482.0}, {"date": "2016-11-23", "close": 31.53, "volume": 1566529.0}, {"date": "2016-11-25", "close": 31.18, "volume": 1256948.0}, {"date": "2016-11-28", "close": 30.73, "volume": 2476765.0}, {"date": "2016-11-29", "close": 30.02, "volume": 3405204.0}, {"date": "2016-11-30", "close": 31.86, "volume": 6099199.0}, {"date": "2016-12-01", "close": 32.3, "volume": 4439476.0}, {"date": "2016-12-02", "close": 32.23, "volume": 2653978.0}, {"date": "2016-12-05", "close": 32.46, "volume": 2764575.0}, {"date": "2016-12-06", "close": 32.35, "volume": 2957658.0}, {"date": "2016-12-07", "close": 32.5, "volume": 2373589.0}, {"date": "2016-12-08", "close": 32.48, "volume": 2810390.0}, {"date": "2016-12-09", "close": 32.62, "volume": 2057780.0}, {"date": "2016-12-12", "close": 32.56, "volume": 4962506.0}, {"date": "2016-12-13", "close": 33.31, "volume": 3580137.0}, {"date": "2016-12-14", "close": 32.4, "volume": 4277199.0}, {"date": "2016-12-15", "close": 32.8, "volume": 1953807.0}, {"date": "2016-12-16", "close": 32.82, "volume": 2196346.0}, {"date": "2016-12-19", "close": 32.68, "volume": 1248523.0}, {"date": "2016-12-20", "close": 32.89, "volume": 2504898.0}, {"date": "2016-12-21", "close": 32.81, "volume": 2374579.0}, {"date": "2016-12-22", "close": 32.92, "volume": 1634333.0}, {"date": "2016-12-23", "close": 32.78, "volume": 1717220.0}, {"date": "2016-12-27", "close": 32.9, "volume": 1304542.0}, {"date": "2016-12-28", "close": 32.51, "volume": 1437928.0}, {"date": "2016-12-29", "close": 32.77, "volume": 1823569.0}, {"date": "2016-12-30", "close": 32.69, "volume": 1646935.0}, {"date": "2017-01-03", "close": 32.91, "volume": 2842095.0}, {"date": "2017-01-04", "close": 33.07, "volume": 1779592.0}, {"date": "2017-01-05", "close": 33.31, "volume": 1905662.0}, {"date": "2017-01-06", "close": 33.34, "volume": 1846615.0}, {"date": "2017-01-09", "close": 32.88, "volume": 2458217.0}, {"date": "2017-01-10", "close": 32.52, "volume": 2888557.0}, {"date": "2017-01-11", "close": 32.75, "volume": 3133649.0}, {"date": "2017-01-12", "close": 32.58, "volume": 2655027.0}, {"date": "2017-01-13", "close": 32.45, "volume": 1790656.0}, {"date": "2017-01-17", "close": 32.73, "volume": 2793835.0}, {"date": "2017-01-18", "close": 32.0, "volume": 3159235.0}, {"date": "2017-01-19", "close": 31.65, "volume": 2757770.0}, {"date": "2017-01-20", "close": 31.73, "volume": 2271712.0}, {"date": "2017-01-23", "close": 31.28, "volume": 2818946.0}, {"date": "2017-01-24", "close": 32.27, "volume": 9203080.0}, {"date": "2017-01-25", "close": 32.31, "volume": 4091147.0}, {"date": "2017-01-26", "close": 31.87, "volume": 4657542.0}, {"date": "2017-01-27", "close": 31.48, "volume": 3454106.0}, {"date": "2017-01-30", "close": 31.0, "volume": 5009369.0}, {"date": "2017-01-31", "close": 31.04, "volume": 3321898.0}, {"date": "2017-02-01", "close": 31.04, "volume": 3059713.0}, {"date": "2017-02-02", "close": 31.16, "volume": 2847153.0}, {"date": "2017-02-03", "close": 31.27, "volume": 3067671.0}, {"date": "2017-02-06", "close": 30.93, "volume": 2704093.0}, {"date": "2017-02-07", "close": 30.87, "volume": 3460983.0}, {"date": "2017-02-08", "close": 30.72, "volume": 3834390.0}, {"date": "2017-02-09", "close": 31.56, "volume": 6924453.0}, {"date": "2017-02-10", "close": 31.71, "volume": 3475232.0}, {"date": "2017-02-13", "close": 31.9, "volume": 2158220.0}, {"date": "2017-02-14", "close": 32.01, "volume": 3290153.0}, {"date": "2017-02-15", "close": 32.45, "volume": 3574515.0}, {"date": "2017-02-16", "close": 32.48, "volume": 4261800.0}, {"date": "2017-02-17", "close": 32.17, "volume": 4709112.0}, {"date": "2017-02-21", "close": 32.45, "volume": 3707142.0}, {"date": "2017-02-22", "close": 32.15, "volume": 4826267.0}, {"date": "2017-02-23", "close": 32.67, "volume": 5880403.0}, {"date": "2017-02-24", "close": 31.5, "volume": 6529356.0}, {"date": "2017-02-27", "close": 31.75, "volume": 5314010.0}, {"date": "2017-02-28", "close": 31.33, "volume": 4907850.0}, {"date": "2017-03-01", "close": 31.25, "volume": 5268805.0}, {"date": "2017-03-02", "close": 30.93, "volume": 3728384.0}, {"date": "2017-03-03", "close": 31.19, "volume": 2968726.0}, {"date": "2017-03-06", "close": 31.47, "volume": 2402478.0}, {"date": "2017-03-07", "close": 31.39, "volume": 1838584.0}, {"date": "2017-03-08", "close": 30.0, "volume": 4521499.0}, {"date": "2017-03-09", "close": 30.03, "volume": 5359755.0}, {"date": "2017-03-10", "close": 30.06, "volume": 3064843.0}, {"date": "2017-03-13", "close": 30.08, "volume": 4550707.0}, {"date": "2017-03-14", "close": 29.72, "volume": 3808845.0}, {"date": "2017-03-15", "close": 30.62, "volume": 6956802.0}, {"date": "2017-03-16", "close": 30.73, "volume": 3316143.0}, {"date": "2017-03-17", "close": 30.88, "volume": 5264624.0}, {"date": "2017-03-20", "close": 30.76, "volume": 3752594.0}, {"date": "2017-03-21", "close": 30.37, "volume": 3897201.0}, {"date": "2017-03-22", "close": 30.52, "volume": 2700223.0}, {"date": "2017-03-23", "close": 30.59, "volume": 2075706.0}, {"date": "2017-03-24", "close": 30.52, "volume": 2665173.0}, {"date": "2017-03-27", "close": 30.25, "volume": 2770901.0}, {"date": "2017-03-28", "close": 30.95, "volume": 2679665.0}, {"date": "2017-03-29", "close": 31.54, "volume": 4832898.0}, {"date": "2017-03-30", "close": 30.89, "volume": 5856626.0}, {"date": "2017-03-31", "close": 30.75, "volume": 3438553.0}, {"date": "2017-04-03", "close": 30.39, "volume": 4306360.0}, {"date": "2017-04-04", "close": 30.61, "volume": 2602024.0}, {"date": "2017-04-05", "close": 30.88, "volume": 3696231.0}, {"date": "2017-04-06", "close": 31.07, "volume": 2017808.0}, {"date": "2017-04-07", "close": 30.98, "volume": 1458837.0}, {"date": "2017-04-10", "close": 31.36, "volume": 1609361.0}, {"date": "2017-04-11", "close": 31.11, "volume": 1899663.0}, {"date": "2017-04-12", "close": 31.16, "volume": 1679345.0}, {"date": "2017-04-13", "close": 30.53, "volume": 1586781.0}, {"date": "2017-04-17", "close": 31.0, "volume": 2561155.0}, {"date": "2017-04-18", "close": 30.65, "volume": 3120713.0}, {"date": "2017-04-19", "close": 30.2, "volume": 2865214.0}, {"date": "2017-04-20", "close": 30.15, "volume": 1725762.0}, {"date": "2017-04-21", "close": 30.31, "volume": 2763421.0}, {"date": "2017-04-24", "close": 30.69, "volume": 2787719.0}, {"date": "2017-04-25", "close": 31.15, "volume": 2750505.0}, {"date": "2017-04-26", "close": 30.62, "volume": 2899272.0}, {"date": "2017-04-27", "close": 30.68, "volume": 5264416.0}, {"date": "2017-04-28", "close": 31.36, "volume": 3729107.0}, {"date": "2017-05-01", "close": 31.36, "volume": 2587866.0}, {"date": "2017-05-02", "close": 31.45, "volume": 3312387.0}, {"date": "2017-05-03", "close": 31.12, "volume": 2866677.0}, {"date": "2017-05-04", "close": 30.34, "volume": 4967629.0}, {"date": "2017-05-05", "close": 31.2, "volume": 3592911.0}, {"date": "2017-05-08", "close": 31.56, "volume": 2332630.0}, {"date": "2017-05-09", "close": 31.41, "volume": 4581445.0}, {"date": "2017-05-10", "close": 31.93, "volume": 2876229.0}, {"date": "2017-05-11", "close": 31.57, "volume": 2365823.0}, {"date": "2017-05-12", "close": 31.68, "volume": 2181139.0}, {"date": "2017-05-15", "close": 32.12, "volume": 2496999.0}, {"date": "2017-05-16", "close": 31.98, "volume": 1971765.0}, {"date": "2017-05-17", "close": 31.38, "volume": 2335176.0}, {"date": "2017-05-18", "close": 31.42, "volume": 2450672.0}, {"date": "2017-05-19", "close": 32.04, "volume": 2194198.0}, {"date": "2017-05-22", "close": 32.1, "volume": 1400428.0}, {"date": "2017-05-23", "close": 31.84, "volume": 3229848.0}, {"date": "2017-05-24", "close": 31.84, "volume": 1558889.0}, {"date": "2017-05-25", "close": 31.29, "volume": 2914434.0}, {"date": "2017-05-26", "close": 31.63, "volume": 1692507.0}, {"date": "2017-05-30", "close": 31.67, "volume": 2030101.0}, {"date": "2017-05-31", "close": 31.31, "volume": 3201715.0}, {"date": "2017-06-01", "close": 31.3, "volume": 3160832.0}, {"date": "2017-06-02", "close": 31.09, "volume": 2833612.0}, {"date": "2017-06-05", "close": 31.08, "volume": 2813674.0}, {"date": "2017-06-06", "close": 31.45, "volume": 2345380.0}, {"date": "2017-06-07", "close": 30.47, "volume": 3675092.0}, {"date": "2017-06-08", "close": 30.24, "volume": 2483680.0}, {"date": "2017-06-09", "close": 30.65, "volume": 2789280.0}, {"date": "2017-06-12", "close": 30.79, "volume": 3415144.0}, {"date": "2017-06-13", "close": 30.88, "volume": 2576501.0}, {"date": "2017-06-14", "close": 29.77, "volume": 3290369.0}, {"date": "2017-06-15", "close": 29.5, "volume": 4275045.0}, {"date": "2017-06-16", "close": 29.73, "volume": 6694531.0}, {"date": "2017-06-19", "close": 29.51, "volume": 3424359.0}, {"date": "2017-06-20", "close": 28.72, "volume": 5568719.0}, {"date": "2017-06-21", "close": 28.72, "volume": 3585950.0}, {"date": "2017-06-22", "close": 28.82, "volume": 3289148.0}, {"date": "2017-06-23", "close": 29.02, "volume": 3259287.0}, {"date": "2017-06-26", "close": 28.73, "volume": 2613236.0}, {"date": "2017-06-27", "close": 29.21, "volume": 4457467.0}, {"date": "2017-06-28", "close": 29.57, "volume": 3556442.0}, {"date": "2017-06-29", "close": 29.43, "volume": 2723610.0}, {"date": "2017-06-30", "close": 29.2, "volume": 4143744.0}, {"date": "2017-07-03", "close": 29.94, "volume": 2171558.0}, {"date": "2017-07-05", "close": 28.8, "volume": 4935683.0}, {"date": "2017-07-06", "close": 28.47, "volume": 3656491.0}, {"date": "2017-07-07", "close": 28.45, "volume": 3516160.0}, {"date": "2017-07-10", "close": 28.35, "volume": 3051977.0}, {"date": "2017-07-11", "close": 28.82, "volume": 3444681.0}, {"date": "2017-07-12", "close": 29.28, "volume": 4695019.0}, {"date": "2017-07-13", "close": 29.3, "volume": 2918959.0}, {"date": "2017-07-14", "close": 29.71, "volume": 2371395.0}, {"date": "2017-07-17", "close": 29.59, "volume": 2955187.0}, {"date": "2017-07-18", "close": 29.91, "volume": 2803960.0}, {"date": "2017-07-19", "close": 30.61, "volume": 3214556.0}, {"date": "2017-07-20", "close": 30.79, "volume": 3542391.0}, {"date": "2017-07-21", "close": 30.64, "volume": 3868412.0}, {"date": "2017-07-24", "close": 30.71, "volume": 2079945.0}, {"date": "2017-07-25", "close": 31.18, "volume": 2959574.0}, {"date": "2017-07-26", "close": 31.4, "volume": 3973694.0}, {"date": "2017-07-27", "close": 31.66, "volume": 5003591.0}, {"date": "2017-07-28", "close": 32.46, "volume": 4852286.0}, {"date": "2017-07-31", "close": 32.62, "volume": 4710509.0}, {"date": "2017-08-01", "close": 32.21, "volume": 4430512.0}, {"date": "2017-08-02", "close": 32.77, "volume": 3876277.0}, {"date": "2017-08-03", "close": 32.76, "volume": 3666977.0}, {"date": "2017-08-04", "close": 33.01, "volume": 3284942.0}, {"date": "2017-08-07", "close": 33.01, "volume": 2293950.0}, {"date": "2017-08-08", "close": 32.88, "volume": 3165583.0}, {"date": "2017-08-09", "close": 32.77, "volume": 2342703.0}, {"date": "2017-08-10", "close": 32.39, "volume": 3307457.0}, {"date": "2017-08-11", "close": 32.41, "volume": 3286312.0}, {"date": "2017-08-14", "close": 32.12, "volume": 1697415.0}, {"date": "2017-08-15", "close": 31.92, "volume": 2072010.0}, {"date": "2017-08-16", "close": 31.64, "volume": 2126542.0}, {"date": "2017-08-17", "close": 31.22, "volume": 1971582.0}, {"date": "2017-08-18", "close": 31.42, "volume": 1786685.0}, {"date": "2017-08-21", "close": 30.96, "volume": 3355874.0}, {"date": "2017-08-22", "close": 31.08, "volume": 1704291.0}, {"date": "2017-08-23", "close": 31.35, "volume": 1892151.0}, {"date": "2017-08-24", "close": 31.3, "volume": 2342938.0}, {"date": "2017-08-25", "close": 31.39, "volume": 1657998.0}, {"date": "2017-08-28", "close": 31.16, "volume": 1478287.0}, {"date": "2017-08-29", "close": 31.53, "volume": 5001427.0}, {"date": "2017-08-30", "close": 31.19, "volume": 2728323.0}, {"date": "2017-08-31", "close": 31.33, "volume": 3959969.0}, {"date": "2017-09-01", "close": 31.91, "volume": 3327162.0}, {"date": "2017-09-05", "close": 31.83, "volume": 4722195.0}, {"date": "2017-09-06", "close": 32.54, "volume": 4229763.0}, {"date": "2017-09-07", "close": 32.89, "volume": 2152214.0}, {"date": "2017-09-08", "close": 32.71, "volume": 2584793.0}, {"date": "2017-09-11", "close": 33.08, "volume": 3418984.0}, {"date": "2017-09-12", "close": 33.38, "volume": 2508445.0}, {"date": "2017-09-13", "close": 33.63, "volume": 2509017.0}, {"date": "2017-09-14", "close": 34.15, "volume": 3635232.0}, {"date": "2017-09-15", "close": 34.13, "volume": 3328069.0}, {"date": "2017-09-18", "close": 33.97, "volume": 3527647.0}, {"date": "2017-09-19", "close": 33.95, "volume": 2272646.0}, {"date": "2017-09-20", "close": 34.15, "volume": 2682998.0}, {"date": "2017-09-21", "close": 34.21, "volume": 1725315.0}, {"date": "2017-09-22", "close": 34.12, "volume": 1948775.0}, {"date": "2017-09-25", "close": 34.66, "volume": 3950721.0}, {"date": "2017-09-26", "close": 34.53, "volume": 2678990.0}, {"date": "2017-09-27", "close": 34.73, "volume": 1888984.0}, {"date": "2017-09-28", "close": 34.81, "volume": 1909630.0}, {"date": "2017-09-29", "close": 35.03, "volume": 3172492.0}, {"date": "2017-10-02", "close": 34.64, "volume": 1969634.0}, {"date": "2017-10-03", "close": 34.82, "volume": 2348666.0}, {"date": "2017-10-04", "close": 35.05, "volume": 1731617.0}, {"date": "2017-10-05", "close": 35.0, "volume": 1429193.0}, {"date": "2017-10-06", "close": 34.67, "volume": 1530588.0}, {"date": "2017-10-09", "close": 34.57, "volume": 1226614.0}, {"date": "2017-10-10", "close": 34.56, "volume": 2002297.0}, {"date": "2017-10-11", "close": 34.52, "volume": 2948505.0}, {"date": "2017-10-12", "close": 33.76, "volume": 3488063.0}, {"date": "2017-10-13", "close": 33.73, "volume": 3417815.0}, {"date": "2017-10-16", "close": 33.63, "volume": 4445602.0}, {"date": "2017-10-17", "close": 33.74, "volume": 4324776.0}, {"date": "2017-10-18", "close": 33.76, "volume": 2275941.0}, {"date": "2017-10-19", "close": 33.61, "volume": 3183602.0}, {"date": "2017-10-20", "close": 33.33, "volume": 2942048.0}, {"date": "2017-10-23", "close": 33.19, "volume": 2149369.0}, {"date": "2017-10-24", "close": 33.13, "volume": 4250674.0}, {"date": "2017-10-25", "close": 32.94, "volume": 3696581.0}, {"date": "2017-10-26", "close": 33.56, "volume": 7068216.0}, {"date": "2017-10-27", "close": 33.76, "volume": 4942706.0}, {"date": "2017-10-30", "close": 33.86, "volume": 3344341.0}, {"date": "2017-10-31", "close": 33.96, "volume": 5060321.0}, {"date": "2017-11-01", "close": 34.41, "volume": 3000743.0}, {"date": "2017-11-02", "close": 34.86, "volume": 3347196.0}, {"date": "2017-11-03", "close": 35.23, "volume": 3851279.0}, {"date": "2017-11-06", "close": 35.68, "volume": 5341993.0}, {"date": "2017-11-07", "close": 36.05, "volume": 3793132.0}, {"date": "2017-11-08", "close": 36.07, "volume": 2878724.0}, {"date": "2017-11-09", "close": 36.13, "volume": 2927012.0}, {"date": "2017-11-10", "close": 36.42, "volume": 3287248.0}, {"date": "2017-11-13", "close": 36.3, "volume": 3761723.0}, {"date": "2017-11-14", "close": 35.77, "volume": 2799688.0}, {"date": "2017-11-15", "close": 35.57, "volume": 3521404.0}, {"date": "2017-11-16", "close": 35.28, "volume": 4537583.0}, {"date": "2017-11-17", "close": 35.4, "volume": 2932004.0}, {"date": "2017-11-20", "close": 34.94, "volume": 3035512.0}, {"date": "2017-11-21", "close": 35.22, "volume": 2913742.0}, {"date": "2017-11-22", "close": 35.42, "volume": 3176165.0}, {"date": "2017-11-24", "close": 35.34, "volume": 1846477.0}, {"date": "2017-11-27", "close": 34.8, "volume": 3402273.0}, {"date": "2017-11-28", "close": 34.7, "volume": 2750883.0}, {"date": "2017-11-29", "close": 34.48, "volume": 2985155.0}, {"date": "2017-11-30", "close": 34.76, "volume": 3510031.0}, {"date": "2017-12-01", "close": 35.1, "volume": 3367627.0}, {"date": "2017-12-04", "close": 34.45, "volume": 2984153.0}, {"date": "2017-12-05", "close": 34.6, "volume": 1817221.0}, {"date": "2017-12-06", "close": 34.04, "volume": 2934746.0}, {"date": "2017-12-07", "close": 34.31, "volume": 2203056.0}, {"date": "2017-12-08", "close": 34.42, "volume": 1561031.0}, {"date": "2017-12-11", "close": 34.76, "volume": 1898190.0}, {"date": "2017-12-12", "close": 34.88, "volume": 2344769.0}, {"date": "2017-12-13", "close": 34.3, "volume": 2516491.0}, {"date": "2017-12-14", "close": 34.21, "volume": 2778960.0}, {"date": "2017-12-15", "close": 33.92, "volume": 3217064.0}, {"date": "2017-12-18", "close": 34.37, "volume": 2959359.0}, {"date": "2017-12-19", "close": 34.39, "volume": 2252608.0}, {"date": "2017-12-20", "close": 34.69, "volume": 2043268.0}, {"date": "2017-12-21", "close": 34.96, "volume": 2349703.0}, {"date": "2017-12-22", "close": 35.14, "volume": 2094695.0}, {"date": "2017-12-26", "close": 35.52, "volume": 1478212.0}, {"date": "2017-12-27", "close": 36.24, "volume": 4157690.0}, {"date": "2017-12-28", "close": 36.71, "volume": 2601823.0}, {"date": "2017-12-29", "close": 36.72, "volume": 2919193.0}, {"date": "2018-01-02", "close": 37.44, "volume": 2290080.0}, {"date": "2018-01-03", "close": 37.65, "volume": 2381666.0}, {"date": "2018-01-04", "close": 38.12, "volume": 3193613.0}, {"date": "2018-01-05", "close": 37.82, "volume": 2853697.0}, {"date": "2018-01-08", "close": 37.72, "volume": 2262152.0}, {"date": "2018-01-09", "close": 37.71, "volume": 1973163.0}, {"date": "2018-01-10", "close": 37.47, "volume": 2232678.0}, {"date": "2018-01-11", "close": 37.59, "volume": 3321474.0}, {"date": "2018-01-12", "close": 37.97, "volume": 2009087.0}, {"date": "2018-01-16", "close": 37.86, "volume": 2297634.0}, {"date": "2018-01-17", "close": 38.09, "volume": 1815772.0}, {"date": "2018-01-18", "close": 37.86, "volume": 2468871.0}, {"date": "2018-01-19", "close": 36.98, "volume": 2756711.0}, {"date": "2018-01-22", "close": 37.27, "volume": 2472500.0}, {"date": "2018-01-23", "close": 37.65, "volume": 3123370.0}, {"date": "2018-01-24", "close": 37.26, "volume": 3927461.0}, {"date": "2018-01-25", "close": 37.03, "volume": 2756260.0}, {"date": "2018-01-26", "close": 37.49, "volume": 1551414.0}, {"date": "2018-01-29", "close": 36.91, "volume": 2547036.0}, {"date": "2018-01-30", "close": 35.96, "volume": 3478724.0}, {"date": "2018-01-31", "close": 36.25, "volume": 2213710.0}, {"date": "2018-02-01", "close": 36.35, "volume": 3078158.0}, {"date": "2018-02-02", "close": 35.26, "volume": 4646247.0}, {"date": "2018-02-05", "close": 33.88, "volume": 4882817.0}, {"date": "2018-02-06", "close": 34.21, "volume": 6590789.0}, {"date": "2018-02-07", "close": 33.81, "volume": 5878837.0}, {"date": "2018-02-08", "close": 32.78, "volume": 6624260.0}, {"date": "2018-02-09", "close": 33.68, "volume": 9337877.0}, {"date": "2018-02-12", "close": 33.37, "volume": 5994636.0}, {"date": "2018-02-13", "close": 33.5, "volume": 3411635.0}, {"date": "2018-02-14", "close": 33.99, "volume": 4116948.0}, {"date": "2018-02-15", "close": 33.97, "volume": 2839232.0}, {"date": "2018-02-16", "close": 34.53, "volume": 4385871.0}, {"date": "2018-02-20", "close": 34.66, "volume": 3970445.0}, {"date": "2018-02-21", "close": 33.77, "volume": 2665310.0}, {"date": "2018-02-22", "close": 33.97, "volume": 2858912.0}, {"date": "2018-02-23", "close": 34.44, "volume": 2375687.0}, {"date": "2018-02-26", "close": 34.8, "volume": 2637776.0}, {"date": "2018-02-27", "close": 34.15, "volume": 2715672.0}, {"date": "2018-02-28", "close": 32.92, "volume": 3470880.0}, {"date": "2018-03-01", "close": 32.83, "volume": 4632683.0}, {"date": "2018-03-02", "close": 31.7, "volume": 5706704.0}, {"date": "2018-03-05", "close": 31.96, "volume": 5045524.0}, {"date": "2018-03-06", "close": 32.1, "volume": 3254429.0}, {"date": "2018-03-07", "close": 32.27, "volume": 4072277.0}, {"date": "2018-03-08", "close": 32.45, "volume": 2879672.0}, {"date": "2018-03-09", "close": 32.56, "volume": 3111377.0}, {"date": "2018-03-12", "close": 32.51, "volume": 3967420.0}, {"date": "2018-03-13", "close": 32.57, "volume": 3250502.0}, {"date": "2018-03-14", "close": 32.54, "volume": 3927404.0}, {"date": "2018-03-15", "close": 32.32, "volume": 3323985.0}, {"date": "2018-03-16", "close": 32.72, "volume": 3163048.0}, {"date": "2018-03-19", "close": 32.18, "volume": 2043074.0}, {"date": "2018-03-20", "close": 32.96, "volume": 3777409.0}, {"date": "2018-03-21", "close": 33.78, "volume": 3175528.0}, {"date": "2018-03-22", "close": 33.16, "volume": 2909220.0}, {"date": "2018-03-23", "close": 33.26, "volume": 4643455.0}, {"date": "2018-03-26", "close": 34.28, "volume": 3401046.0}, {"date": "2018-03-27", "close": 34.43, "volume": 4604303.0}, {"date": "2018-03-28", "close": 33.93, "volume": 3735070.0}, {"date": "2018-03-29", "close": 34.54, "volume": 2949062.0}, {"date": "2018-04-02", "close": 33.78, "volume": 3117650.0}, {"date": "2018-04-03", "close": 34.41, "volume": 2909323.0}, {"date": "2018-04-04", "close": 34.49, "volume": 3331155.0}, {"date": "2018-04-05", "close": 36.16, "volume": 6206243.0}, {"date": "2018-04-06", "close": 36.11, "volume": 4571217.0}, {"date": "2018-04-09", "close": 36.2, "volume": 2602759.0}, {"date": "2018-04-10", "close": 36.74, "volume": 3167579.0}, {"date": "2018-04-11", "close": 37.59, "volume": 3906872.0}, {"date": "2018-04-12", "close": 37.5, "volume": 2278471.0}, {"date": "2018-04-13", "close": 37.87, "volume": 2307943.0}, {"date": "2018-04-16", "close": 37.53, "volume": 3169274.0}, {"date": "2018-04-17", "close": 37.86, "volume": 2304320.0}, {"date": "2018-04-18", "close": 38.5, "volume": 3376100.0}, {"date": "2018-04-19", "close": 38.37, "volume": 3822548.0}, {"date": "2018-04-20", "close": 38.25, "volume": 2461644.0}, {"date": "2018-04-23", "close": 38.08, "volume": 2980960.0}, {"date": "2018-04-24", "close": 38.04, "volume": 2365388.0}, {"date": "2018-04-25", "close": 38.3, "volume": 1754615.0}, {"date": "2018-04-26", "close": 38.63, "volume": 1636396.0}, {"date": "2018-04-27", "close": 37.83, "volume": 3017300.0}, {"date": "2018-04-30", "close": 38.23, "volume": 3185659.0}, {"date": "2018-05-01", "close": 38.13, "volume": 1965058.0}, {"date": "2018-05-02", "close": 37.98, "volume": 4115030.0}, {"date": "2018-05-03", "close": 38.08, "volume": 2721938.0}, {"date": "2018-05-04", "close": 38.39, "volume": 2313959.0}, {"date": "2018-05-07", "close": 38.43, "volume": 3962364.0}, {"date": "2018-05-08", "close": 38.43, "volume": 6005892.0}, {"date": "2018-05-09", "close": 38.94, "volume": 4036967.0}, {"date": "2018-05-10", "close": 39.5, "volume": 2748345.0}, {"date": "2018-05-11", "close": 39.83, "volume": 3900852.0}, {"date": "2018-05-14", "close": 41.15, "volume": 4150123.0}, {"date": "2018-05-15", "close": 40.85, "volume": 2470733.0}, {"date": "2018-05-16", "close": 41.04, "volume": 3193352.0}, {"date": "2018-05-17", "close": 41.41, "volume": 3574147.0}, {"date": "2018-05-18", "close": 40.97, "volume": 3121838.0}, {"date": "2018-05-21", "close": 41.33, "volume": 1814057.0}, {"date": "2018-05-22", "close": 41.05, "volume": 3451677.0}, {"date": "2018-05-23", "close": 40.67, "volume": 4961070.0}, {"date": "2018-05-24", "close": 40.43, "volume": 2806139.0}, {"date": "2018-05-25", "close": 39.17, "volume": 3726715.0}, {"date": "2018-05-29", "close": 38.98, "volume": 3944393.0}, {"date": "2018-05-30", "close": 40.13, "volume": 3066944.0}, {"date": "2018-05-31", "close": 39.78, "volume": 3281098.0}, {"date": "2018-06-01", "close": 40.48, "volume": 6082079.0}, {"date": "2018-06-04", "close": 39.9, "volume": 4295250.0}, {"date": "2018-06-05", "close": 39.16, "volume": 4383376.0}, {"date": "2018-06-06", "close": 39.42, "volume": 2825343.0}, {"date": "2018-06-07", "close": 40.46, "volume": 2618492.0}, {"date": "2018-06-08", "close": 40.77, "volume": 2892411.0}, {"date": "2018-06-11", "close": 41.49, "volume": 4195528.0}, {"date": "2018-06-12", "close": 40.17, "volume": 3833186.0}, {"date": "2018-06-13", "close": 39.94, "volume": 2795071.0}, {"date": "2018-06-14", "close": 39.84, "volume": 2529540.0}, {"date": "2018-06-15", "close": 39.17, "volume": 3940119.0}, {"date": "2018-06-18", "close": 39.75, "volume": 2976454.0}, {"date": "2018-06-19", "close": 39.53, "volume": 2430173.0}, {"date": "2018-06-20", "close": 39.87, "volume": 2689380.0}, {"date": "2018-06-21", "close": 39.22, "volume": 3424864.0}, {"date": "2018-06-22", "close": 40.16, "volume": 5488100.0}, {"date": "2018-06-25", "close": 38.7, "volume": 5730231.0}, {"date": "2018-06-26", "close": 39.95, "volume": 6742382.0}, {"date": "2018-06-27", "close": 39.9, "volume": 4783923.0}, {"date": "2018-06-28", "close": 39.88, "volume": 3607592.0}, {"date": "2018-06-29", "close": 40.68, "volume": 3153706.0}, {"date": "2018-07-02", "close": 40.37, "volume": 1803133.0}, {"date": "2018-07-03", "close": 40.51, "volume": 2579874.0}, {"date": "2018-07-05", "close": 40.97, "volume": 3922846.0}, {"date": "2018-07-06", "close": 41.15, "volume": 3610956.0}, {"date": "2018-07-09", "close": 41.19, "volume": 3487822.0}, {"date": "2018-07-10", "close": 41.72, "volume": 3948986.0}, {"date": "2018-07-11", "close": 41.09, "volume": 3149004.0}, {"date": "2018-07-12", "close": 41.42, "volume": 2836581.0}, {"date": "2018-07-13", "close": 41.91, "volume": 2552983.0}, {"date": "2018-07-16", "close": 41.24, "volume": 2592277.0}, {"date": "2018-07-17", "close": 40.91, "volume": 2332320.0}, {"date": "2018-07-18", "close": 40.77, "volume": 3670524.0}, {"date": "2018-07-19", "close": 40.79, "volume": 2818238.0}, {"date": "2018-07-20", "close": 41.14, "volume": 2370349.0}, {"date": "2018-07-23", "close": 40.9, "volume": 4603523.0}, {"date": "2018-07-24", "close": 40.72, "volume": 3640806.0}, {"date": "2018-07-25", "close": 40.76, "volume": 3069485.0}, {"date": "2018-07-26", "close": 41.61, "volume": 3740119.0}, {"date": "2018-07-27", "close": 41.98, "volume": 3257064.0}, {"date": "2018-07-30", "close": 42.27, "volume": 1854633.0}, {"date": "2018-07-31", "close": 42.14, "volume": 3013081.0}, {"date": "2018-08-01", "close": 41.78, "volume": 1844259.0}, {"date": "2018-08-02", "close": 41.2, "volume": 2491999.0}, {"date": "2018-08-03", "close": 41.38, "volume": 1488052.0}, {"date": "2018-08-06", "close": 41.83, "volume": 1619292.0}, {"date": "2018-08-07", "close": 40.89, "volume": 3741273.0}, {"date": "2018-08-08", "close": 41.18, "volume": 2277276.0}, {"date": "2018-08-09", "close": 41.14, "volume": 1628882.0}, {"date": "2018-08-10", "close": 40.72, "volume": 2585493.0}, {"date": "2018-08-13", "close": 40.49, "volume": 2159160.0}, {"date": "2018-08-14", "close": 41.18, "volume": 2789519.0}, {"date": "2018-08-15", "close": 39.25, "volume": 4274652.0}, {"date": "2018-08-16", "close": 39.71, "volume": 2539624.0}, {"date": "2018-08-17", "close": 40.33, "volume": 1760938.0}, {"date": "2018-08-20", "close": 40.72, "volume": 1605586.0}, {"date": "2018-08-21", "close": 40.29, "volume": 2358118.0}, {"date": "2018-08-22", "close": 41.04, "volume": 1594119.0}, {"date": "2018-08-23", "close": 41.0, "volume": 1534894.0}, {"date": "2018-08-24", "close": 41.3, "volume": 1841503.0}, {"date": "2018-08-27", "close": 41.8, "volume": 1977621.0}, {"date": "2018-08-28", "close": 41.47, "volume": 2100466.0}, {"date": "2018-08-29", "close": 41.83, "volume": 1596254.0}, {"date": "2018-08-30", "close": 41.8, "volume": 1935851.0}, {"date": "2018-08-31", "close": 41.18, "volume": 2308701.0}, {"date": "2018-09-04", "close": 40.03, "volume": 2416323.0}, {"date": "2018-09-05", "close": 40.03, "volume": 2783158.0}, {"date": "2018-09-06", "close": 39.31, "volume": 2233411.0}, {"date": "2018-09-07", "close": 39.03, "volume": 3318683.0}, {"date": "2018-09-10", "close": 38.52, "volume": 2996437.0}, {"date": "2018-09-11", "close": 38.58, "volume": 3626632.0}, {"date": "2018-09-12", "close": 38.56, "volume": 3546771.0}, {"date": "2018-09-13", "close": 38.34, "volume": 2813195.0}, {"date": "2018-09-14", "close": 38.25, "volume": 2515735.0}, {"date": "2018-09-17", "close": 38.18, "volume": 1981956.0}, {"date": "2018-09-18", "close": 39.55, "volume": 3222525.0}, {"date": "2018-09-19", "close": 39.19, "volume": 3052424.0}, {"date": "2018-09-20", "close": 38.74, "volume": 3303027.0}, {"date": "2018-09-21", "close": 39.05, "volume": 2319772.0}, {"date": "2018-09-24", "close": 39.54, "volume": 3324457.0}, {"date": "2018-09-25", "close": 38.8, "volume": 4066150.0}, {"date": "2018-09-26", "close": 38.9, "volume": 5121084.0}, {"date": "2018-09-27", "close": 39.31, "volume": 3113445.0}, {"date": "2018-09-28", "close": 38.69, "volume": 2725132.0}, {"date": "2018-10-01", "close": 39.77, "volume": 3397344.0}, {"date": "2018-10-02", "close": 39.31, "volume": 2643438.0}, {"date": "2018-10-03", "close": 39.72, "volume": 3705469.0}, {"date": "2018-10-04", "close": 40.0, "volume": 5911295.0}, {"date": "2018-10-05", "close": 39.17, "volume": 3730631.0}, {"date": "2018-10-08", "close": 39.21, "volume": 2369696.0}, {"date": "2018-10-09", "close": 38.97, "volume": 3363032.0}, {"date": "2018-10-10", "close": 37.36, "volume": 4033401.0}, {"date": "2018-10-11", "close": 35.56, "volume": 5705866.0}, {"date": "2018-10-12", "close": 36.64, "volume": 4436954.0}, {"date": "2018-10-15", "close": 36.81, "volume": 3132106.0}, {"date": "2018-10-16", "close": 36.79, "volume": 2826403.0}, {"date": "2018-10-17", "close": 36.22, "volume": 3787023.0}, {"date": "2018-10-18", "close": 35.5, "volume": 4726133.0}, {"date": "2018-10-19", "close": 35.72, "volume": 4574297.0}, {"date": "2018-10-22", "close": 35.46, "volume": 3731913.0}, {"date": "2018-10-23", "close": 34.45, "volume": 4478208.0}, {"date": "2018-10-24", "close": 33.25, "volume": 5401382.0}, {"date": "2018-10-25", "close": 33.6, "volume": 3936359.0}, {"date": "2018-10-26", "close": 33.88, "volume": 4180507.0}, {"date": "2018-10-29", "close": 33.19, "volume": 4497283.0}, {"date": "2018-10-30", "close": 33.13, "volume": 5744135.0}, {"date": "2018-10-31", "close": 33.31, "volume": 4111037.0}, {"date": "2018-11-01", "close": 33.66, "volume": 5435729.0}, {"date": "2018-11-02", "close": 33.56, "volume": 3780803.0}, {"date": "2018-11-05", "close": 34.06, "volume": 2786219.0}, {"date": "2018-11-06", "close": 34.35, "volume": 3489315.0}, {"date": "2018-11-07", "close": 35.16, "volume": 5160047.0}, {"date": "2018-11-08", "close": 34.11, "volume": 4700879.0}, {"date": "2018-11-09", "close": 33.64, "volume": 4713764.0}, {"date": "2018-11-12", "close": 33.5, "volume": 4617512.0}, {"date": "2018-11-13", "close": 32.53, "volume": 5004036.0}, {"date": "2018-11-14", "close": 33.41, "volume": 5298452.0}, {"date": "2018-11-15", "close": 33.52, "volume": 4942820.0}, {"date": "2018-11-16", "close": 33.2, "volume": 4312268.0}, {"date": "2018-11-19", "close": 32.79, "volume": 4590631.0}, {"date": "2018-11-20", "close": 32.17, "volume": 7528934.0}, {"date": "2018-11-21", "close": 33.6, "volume": 5371296.0}, {"date": "2018-11-23", "close": 32.68, "volume": 4708355.0}, {"date": "2018-11-26", "close": 32.56, "volume": 4443075.0}, {"date": "2018-11-27", "close": 32.57, "volume": 4433092.0}, {"date": "2018-11-28", "close": 32.55, "volume": 4960813.0}, {"date": "2018-11-29", "close": 32.8, "volume": 4815655.0}, {"date": "2018-11-30", "close": 32.29, "volume": 4831862.0}, {"date": "2018-12-03", "close": 32.49, "volume": 5774540.0}, {"date": "2018-12-04", "close": 32.12, "volume": 4520135.0}, {"date": "2018-12-06", "close": 30.77, "volume": 6771713.0}, {"date": "2018-12-07", "close": 31.51, "volume": 5746206.0}, {"date": "2018-12-10", "close": 31.16, "volume": 6454867.0}, {"date": "2018-12-11", "close": 30.5, "volume": 4959775.0}, {"date": "2018-12-12", "close": 30.98, "volume": 3454760.0}, {"date": "2018-12-13", "close": 30.67, "volume": 4651098.0}, {"date": "2018-12-14", "close": 29.59, "volume": 4502936.0}, {"date": "2018-12-17", "close": 29.16, "volume": 4304197.0}, {"date": "2018-12-18", "close": 28.93, "volume": 7627325.0}, {"date": "2018-12-19", "close": 28.51, "volume": 5691505.0}, {"date": "2018-12-20", "close": 27.54, "volume": 6896028.0}, {"date": "2018-12-21", "close": 26.73, "volume": 7057724.0}, {"date": "2018-12-24", "close": 26.18, "volume": 2868286.0}, {"date": "2018-12-26", "close": 27.6, "volume": 4037470.0}, {"date": "2018-12-27", "close": 27.57, "volume": 5539452.0}, {"date": "2018-12-28", "close": 27.7, "volume": 4707915.0}, {"date": "2018-12-31", "close": 27.97, "volume": 3504368.0}, {"date": "2019-01-02", "close": 28.27, "volume": 3721605.0}, {"date": "2019-01-03", "close": 28.2, "volume": 3830413.0}, {"date": "2019-01-04", "close": 29.32, "volume": 3986144.0}, {"date": "2019-01-07", "close": 29.7, "volume": 5512370.0}, {"date": "2019-01-08", "close": 29.9, "volume": 4025408.0}, {"date": "2019-01-09", "close": 30.7, "volume": 4247870.0}, {"date": "2019-01-10", "close": 30.68, "volume": 3029332.0}, {"date": "2019-01-11", "close": 30.42, "volume": 3049033.0}, {"date": "2019-01-14", "close": 30.55, "volume": 2925843.0}, {"date": "2019-01-15", "close": 31.18, "volume": 2861343.0}, {"date": "2019-01-16", "close": 30.74, "volume": 2678678.0}, {"date": "2019-01-17", "close": 31.3, "volume": 3412743.0}, {"date": "2019-01-18", "close": 32.0, "volume": 3825340.0}, {"date": "2019-01-22", "close": 31.54, "volume": 4592195.0}, {"date": "2019-01-23", "close": 31.12, "volume": 4141766.0}, {"date": "2019-01-24", "close": 31.69, "volume": 4547998.0}, {"date": "2019-01-25", "close": 32.02, "volume": 3840501.0}, {"date": "2019-01-28", "close": 31.83, "volume": 3279274.0}, {"date": "2019-01-29", "close": 32.04, "volume": 4014769.0}, {"date": "2019-01-30", "close": 32.26, "volume": 3993394.0}, {"date": "2019-01-31", "close": 32.32, "volume": 3601321.0}, {"date": "2019-02-01", "close": 32.4, "volume": 4191618.0}, {"date": "2019-02-04", "close": 33.09, "volume": 4539268.0}, {"date": "2019-02-05", "close": 33.14, "volume": 3490996.0}, {"date": "2019-02-06", "close": 33.19, "volume": 4759496.0}, {"date": "2019-02-07", "close": 32.61, "volume": 4331825.0}, {"date": "2019-02-08", "close": 32.24, "volume": 3102022.0}, {"date": "2019-02-11", "close": 32.32, "volume": 4051626.0}, {"date": "2019-02-12", "close": 32.53, "volume": 3445772.0}, {"date": "2019-02-13", "close": 32.34, "volume": 3451633.0}, {"date": "2019-02-14", "close": 32.55, "volume": 3247138.0}, {"date": "2019-02-15", "close": 33.89, "volume": 6173222.0}, {"date": "2019-02-19", "close": 34.41, "volume": 3339065.0}, {"date": "2019-02-20", "close": 34.3, "volume": 3235156.0}, {"date": "2019-02-21", "close": 34.1, "volume": 4134111.0}, {"date": "2019-02-22", "close": 34.19, "volume": 3638351.0}, {"date": "2019-02-25", "close": 33.95, "volume": 3058946.0}, {"date": "2019-02-26", "close": 34.11, "volume": 4011952.0}, {"date": "2019-02-27", "close": 34.62, "volume": 2466364.0}, {"date": "2019-02-28", "close": 34.46, "volume": 2533604.0}, {"date": "2019-03-01", "close": 34.2, "volume": 6798257.0}, {"date": "2019-03-04", "close": 33.91, "volume": 3704731.0}, {"date": "2019-03-05", "close": 34.05, "volume": 3448864.0}, {"date": "2019-03-06", "close": 33.64, "volume": 2572958.0}, {"date": "2019-03-07", "close": 33.32, "volume": 4010651.0}, {"date": "2019-03-08", "close": 32.64, "volume": 3358573.0}, {"date": "2019-03-11", "close": 33.03, "volume": 4835009.0}, {"date": "2019-03-12", "close": 33.2, "volume": 2601541.0}, {"date": "2019-03-13", "close": 33.62, "volume": 1712455.0}, {"date": "2019-03-14", "close": 33.63, "volume": 2199483.0}, {"date": "2019-03-15", "close": 33.76, "volume": 3564953.0}, {"date": "2019-03-18", "close": 34.3, "volume": 2536407.0}, {"date": "2019-03-19", "close": 34.35, "volume": 2814182.0}, {"date": "2019-03-20", "close": 34.73, "volume": 2266717.0}, {"date": "2019-03-21", "close": 34.57, "volume": 2450578.0}, {"date": "2019-03-22", "close": 33.65, "volume": 2546983.0}, {"date": "2019-03-25", "close": 32.98, "volume": 4037696.0}, {"date": "2019-03-26", "close": 33.28, "volume": 4060686.0}, {"date": "2019-03-27", "close": 32.44, "volume": 4638129.0}, {"date": "2019-03-28", "close": 32.45, "volume": 3383396.0}, {"date": "2019-03-29", "close": 32.43, "volume": 2889441.0}, {"date": "2019-04-01", "close": 32.94, "volume": 2283199.0}, {"date": "2019-04-02", "close": 32.94, "volume": 2634881.0}, {"date": "2019-04-03", "close": 32.61, "volume": 2525619.0}, {"date": "2019-04-04", "close": 32.75, "volume": 1699658.0}, {"date": "2019-04-05", "close": 33.24, "volume": 2571976.0}, {"date": "2019-04-08", "close": 33.62, "volume": 4453740.0}, {"date": "2019-04-09", "close": 33.12, "volume": 2542797.0}, {"date": "2019-04-10", "close": 33.1, "volume": 3819033.0}, {"date": "2019-04-11", "close": 32.83, "volume": 4728478.0}, {"date": "2019-04-12", "close": 33.19, "volume": 2620952.0}, {"date": "2019-04-15", "close": 32.98, "volume": 1951574.0}, {"date": "2019-04-16", "close": 32.89, "volume": 2446617.0}, {"date": "2019-04-17", "close": 33.24, "volume": 2527864.0}, {"date": "2019-04-18", "close": 33.19, "volume": 1799679.0}, {"date": "2019-04-22", "close": 33.96, "volume": 2585524.0}, {"date": "2019-04-23", "close": 34.19, "volume": 2452377.0}, {"date": "2019-04-24", "close": 32.91, "volume": 3141972.0}, {"date": "2019-04-25", "close": 33.12, "volume": 2241342.0}, {"date": "2019-04-26", "close": 32.97, "volume": 2697986.0}, {"date": "2019-04-29", "close": 33.13, "volume": 1995382.0}, {"date": "2019-04-30", "close": 33.0, "volume": 1878761.0}, {"date": "2019-05-01", "close": 32.53, "volume": 6731781.0}, {"date": "2019-05-02", "close": 31.66, "volume": 2848775.0}, {"date": "2019-05-03", "close": 32.39, "volume": 1995060.0}, {"date": "2019-05-06", "close": 32.08, "volume": 1990166.0}, {"date": "2019-05-07", "close": 31.87, "volume": 3054990.0}, {"date": "2019-05-08", "close": 32.56, "volume": 2609536.0}, {"date": "2019-05-09", "close": 32.34, "volume": 2223620.0}, {"date": "2019-05-10", "close": 31.91, "volume": 3997851.0}, {"date": "2019-05-13", "close": 31.42, "volume": 4109794.0}, {"date": "2019-05-14", "close": 31.9, "volume": 1819032.0}, {"date": "2019-05-15", "close": 32.1, "volume": 1426318.0}, {"date": "2019-05-16", "close": 32.48, "volume": 1828264.0}, {"date": "2019-05-17", "close": 32.18, "volume": 1796307.0}, {"date": "2019-05-20", "close": 32.32, "volume": 1457830.0}, {"date": "2019-05-21", "close": 32.78, "volume": 2252568.0}, {"date": "2019-05-22", "close": 31.94, "volume": 1886455.0}, {"date": "2019-05-23", "close": 30.7, "volume": 3634242.0}, {"date": "2019-05-24", "close": 31.09, "volume": 3033589.0}, {"date": "2019-05-28", "close": 31.27, "volume": 5084528.0}, {"date": "2019-05-29", "close": 31.28, "volume": 2170479.0}, {"date": "2019-05-30", "close": 31.05, "volume": 4665948.0}, {"date": "2019-05-31", "close": 30.8, "volume": 3553425.0}, {"date": "2019-06-03", "close": 30.24, "volume": 5916277.0}, {"date": "2019-06-04", "close": 30.24, "volume": 4015132.0}, {"date": "2019-06-05", "close": 29.98, "volume": 3517100.0}, {"date": "2019-06-06", "close": 30.38, "volume": 2953457.0}, {"date": "2019-06-07", "close": 30.48, "volume": 2737216.0}, {"date": "2019-06-10", "close": 30.41, "volume": 2133565.0}, {"date": "2019-06-11", "close": 30.61, "volume": 1887498.0}, {"date": "2019-06-12", "close": 30.76, "volume": 2954033.0}, {"date": "2019-06-13", "close": 30.97, "volume": 1951722.0}, {"date": "2019-06-14", "close": 31.0, "volume": 2052717.0}, {"date": "2019-06-17", "close": 31.08, "volume": 3371156.0}, {"date": "2019-06-18", "close": 31.16, "volume": 3471407.0}, {"date": "2019-06-19", "close": 31.39, "volume": 2706384.0}, {"date": "2019-06-20", "close": 31.82, "volume": 2796435.0}, {"date": "2019-06-21", "close": 31.6, "volume": 3426397.0}, {"date": "2019-06-24", "close": 31.85, "volume": 3116817.0}, {"date": "2019-06-25", "close": 31.51, "volume": 3171602.0}, {"date": "2019-06-26", "close": 31.57, "volume": 4025453.0}, {"date": "2019-06-27", "close": 31.09, "volume": 2994991.0}, {"date": "2019-06-28", "close": 31.16, "volume": 2767948.0}, {"date": "2019-07-01", "close": 31.6, "volume": 2380288.0}, {"date": "2019-07-02", "close": 31.17, "volume": 3436172.0}, {"date": "2019-07-03", "close": 31.29, "volume": 1699861.0}, {"date": "2019-07-05", "close": 31.45, "volume": 2109484.0}, {"date": "2019-07-08", "close": 31.37, "volume": 2684441.0}, {"date": "2019-07-09", "close": 32.11, "volume": 2944919.0}, {"date": "2019-07-10", "close": 32.42, "volume": 4186833.0}, {"date": "2019-07-11", "close": 32.46, "volume": 1938884.0}, {"date": "2019-07-12", "close": 32.28, "volume": 1768594.0}, {"date": "2019-07-15", "close": 32.18, "volume": 1653234.0}, {"date": "2019-07-16", "close": 31.56, "volume": 2999425.0}, {"date": "2019-07-17", "close": 31.4, "volume": 2244118.0}, {"date": "2019-07-18", "close": 31.19, "volume": 2967802.0}, {"date": "2019-07-19", "close": 31.15, "volume": 2130008.0}, {"date": "2019-07-22", "close": 31.16, "volume": 2199795.0}, {"date": "2019-07-23", "close": 30.99, "volume": 2081204.0}, {"date": "2019-07-24", "close": 30.55, "volume": 2593925.0}, {"date": "2019-07-25", "close": 29.62, "volume": 4124654.0}, {"date": "2019-07-26", "close": 29.64, "volume": 3579913.0}, {"date": "2019-07-29", "close": 29.12, "volume": 3819522.0}, {"date": "2019-07-30", "close": 29.13, "volume": 3989957.0}, {"date": "2019-07-31", "close": 28.7, "volume": 5693181.0}, {"date": "2019-08-01", "close": 28.74, "volume": 6965081.0}, {"date": "2019-08-02", "close": 28.43, "volume": 6790449.0}, {"date": "2019-08-05", "close": 27.64, "volume": 5750621.0}, {"date": "2019-08-06", "close": 27.87, "volume": 7683261.0}, {"date": "2019-08-07", "close": 28.11, "volume": 5133350.0}, {"date": "2019-08-08", "close": 28.62, "volume": 4673423.0}, {"date": "2019-08-09", "close": 28.62, "volume": 3543851.0}, {"date": "2019-08-12", "close": 28.61, "volume": 3617175.0}, {"date": "2019-08-13", "close": 28.67, "volume": 8295672.0}, {"date": "2019-08-14", "close": 27.91, "volume": 3171804.0}, {"date": "2019-08-15", "close": 27.61, "volume": 2648525.0}, {"date": "2019-08-16", "close": 28.1, "volume": 2105001.0}, {"date": "2019-08-19", "close": 28.52, "volume": 2508746.0}, {"date": "2019-08-20", "close": 28.12, "volume": 3444498.0}, {"date": "2019-08-21", "close": 28.43, "volume": 2656251.0}, {"date": "2019-08-22", "close": 28.37, "volume": 2052904.0}, {"date": "2019-08-23", "close": 27.87, "volume": 2164535.0}, {"date": "2019-08-26", "close": 28.13, "volume": 4202193.0}, {"date": "2019-08-27", "close": 28.02, "volume": 7103363.0}, {"date": "2019-08-28", "close": 28.5, "volume": 6217143.0}, {"date": "2019-08-29", "close": 29.16, "volume": 2469275.0}, {"date": "2019-08-30", "close": 29.23, "volume": 2342211.0}, {"date": "2019-09-03", "close": 28.73, "volume": 4593505.0}, {"date": "2019-09-04", "close": 29.02, "volume": 4380140.0}, {"date": "2019-09-05", "close": 29.52, "volume": 2880440.0}, {"date": "2019-09-06", "close": 29.71, "volume": 2150189.0}, {"date": "2019-09-09", "close": 29.89, "volume": 2423620.0}, {"date": "2019-09-10", "close": 30.55, "volume": 3065810.0}, {"date": "2019-09-11", "close": 30.56, "volume": 2795370.0}, {"date": "2019-09-12", "close": 30.68, "volume": 1877669.0}, {"date": "2019-09-13", "close": 30.41, "volume": 3055355.0}, {"date": "2019-09-16", "close": 32.44, "volume": 5989882.0}, {"date": "2019-09-17", "close": 32.13, "volume": 4385014.0}, {"date": "2019-09-18", "close": 31.9, "volume": 2583239.0}, {"date": "2019-09-19", "close": 31.88, "volume": 2181335.0}, {"date": "2019-09-20", "close": 31.74, "volume": 2142212.0}, {"date": "2019-09-23", "close": 31.76, "volume": 1524146.0}, {"date": "2019-09-24", "close": 31.87, "volume": 2231620.0}, {"date": "2019-09-25", "close": 31.65, "volume": 1719971.0}, {"date": "2019-09-26", "close": 31.61, "volume": 2042389.0}, {"date": "2019-09-27", "close": 31.69, "volume": 2425149.0}, {"date": "2019-09-30", "close": 31.58, "volume": 2276990.0}, {"date": "2019-10-01", "close": 30.69, "volume": 2844547.0}, {"date": "2019-10-02", "close": 29.98, "volume": 3386750.0}, {"date": "2019-10-03", "close": 29.86, "volume": 2187541.0}, {"date": "2019-10-04", "close": 29.98, "volume": 2194096.0}, {"date": "2019-10-07", "close": 29.97, "volume": 3608070.0}, {"date": "2019-10-08", "close": 29.09, "volume": 3451646.0}, {"date": "2019-10-09", "close": 29.2, "volume": 2705447.0}, {"date": "2019-10-10", "close": 29.49, "volume": 1893106.0}, {"date": "2019-10-11", "close": 29.8, "volume": 2635903.0}, {"date": "2019-10-14", "close": 29.94, "volume": 1502713.0}, {"date": "2019-10-15", "close": 29.77, "volume": 2953832.0}, {"date": "2019-10-16", "close": 29.9, "volume": 2504677.0}, {"date": "2019-10-17", "close": 30.26, "volume": 2622498.0}, {"date": "2019-10-18", "close": 30.15, "volume": 2688874.0}, {"date": "2019-10-21", "close": 30.64, "volume": 2413642.0}, {"date": "2019-10-22", "close": 30.64, "volume": 2489645.0}, {"date": "2019-10-23", "close": 30.44, "volume": 2387277.0}, {"date": "2019-10-24", "close": 30.34, "volume": 2154861.0}, {"date": "2019-10-25", "close": 30.45, "volume": 2184222.0}, {"date": "2019-10-28", "close": 30.42, "volume": 2504619.0}, {"date": "2019-10-29", "close": 30.28, "volume": 2901823.0}, {"date": "2019-10-30", "close": 30.2, "volume": 5202433.0}, {"date": "2019-10-31", "close": 29.69, "volume": 4929077.0}, {"date": "2019-11-01", "close": 30.9, "volume": 3542418.0}, {"date": "2019-11-04", "close": 31.37, "volume": 4517476.0}, {"date": "2019-11-05", "close": 31.59, "volume": 2855392.0}, {"date": "2019-11-06", "close": 31.18, "volume": 5471060.0}, {"date": "2019-11-07", "close": 32.2, "volume": 4194885.0}, {"date": "2019-11-08", "close": 32.3, "volume": 3555124.0}, {"date": "2019-11-11", "close": 32.15, "volume": 2176156.0}, {"date": "2019-11-12", "close": 31.88, "volume": 1956899.0}, {"date": "2019-11-13", "close": 31.9, "volume": 2147201.0}, {"date": "2019-11-14", "close": 32.08, "volume": 2178603.0}, {"date": "2019-11-15", "close": 32.47, "volume": 2523990.0}, {"date": "2019-11-18", "close": 31.83, "volume": 2260394.0}, {"date": "2019-11-19", "close": 31.43, "volume": 2757625.0}, {"date": "2019-11-20", "close": 31.36, "volume": 2562102.0}, {"date": "2019-11-21", "close": 31.68, "volume": 1670538.0}, {"date": "2019-11-22", "close": 31.43, "volume": 1582032.0}, {"date": "2019-11-25", "close": 31.75, "volume": 2611973.0}, {"date": "2019-11-26", "close": 31.52, "volume": 7598083.0}, {"date": "2019-11-27", "close": 31.5, "volume": 1712366.0}, {"date": "2019-11-29", "close": 31.4, "volume": 992571.0}, {"date": "2019-12-02", "close": 31.15, "volume": 3694225.0}, {"date": "2019-12-03", "close": 30.66, "volume": 3184265.0}, {"date": "2019-12-04", "close": 31.32, "volume": 2813430.0}, {"date": "2019-12-05", "close": 30.96, "volume": 2735250.0}, {"date": "2019-12-06", "close": 31.91, "volume": 2759309.0}, {"date": "2019-12-09", "close": 31.77, "volume": 1567459.0}, {"date": "2019-12-10", "close": 31.82, "volume": 2041915.0}, {"date": "2019-12-11", "close": 31.71, "volume": 1658249.0}, {"date": "2019-12-12", "close": 31.95, "volume": 2231756.0}, {"date": "2019-12-13", "close": 31.77, "volume": 2732283.0}, {"date": "2019-12-16", "close": 32.14, "volume": 3415897.0}, {"date": "2019-12-17", "close": 32.29, "volume": 2523904.0}, {"date": "2019-12-18", "close": 32.28, "volume": 4422412.0}, {"date": "2019-12-19", "close": 32.61, "volume": 4456384.0}, {"date": "2019-12-20", "close": 32.2, "volume": 3487507.0}, {"date": "2019-12-23", "close": 32.47, "volume": 1593123.0}, {"date": "2019-12-24", "close": 32.9, "volume": 782735.0}, {"date": "2019-12-26", "close": 32.9, "volume": 2085761.0}, {"date": "2019-12-27", "close": 32.63, "volume": 1801383.0}, {"date": "2019-12-30", "close": 32.66, "volume": 2548012.0}, {"date": "2019-12-31", "close": 32.8, "volume": 2016425.0}, {"date": "2020-01-02", "close": 32.78, "volume": 2381313.0}, {"date": "2020-01-03", "close": 32.82, "volume": 4460541.0}, {"date": "2020-01-06", "close": 33.91, "volume": 4266857.0}, {"date": "2020-01-07", "close": 34.1, "volume": 6025325.0}, {"date": "2020-01-08", "close": 33.91, "volume": 4553198.0}, {"date": "2020-01-09", "close": 34.06, "volume": 4081475.0}, {"date": "2020-01-10", "close": 34.28, "volume": 4484878.0}, {"date": "2020-01-13", "close": 34.02, "volume": 2281390.0}, {"date": "2020-01-14", "close": 34.48, "volume": 3952214.0}, {"date": "2020-01-15", "close": 34.29, "volume": 4250291.0}, {"date": "2020-01-16", "close": 33.99, "volume": 4690883.0}, {"date": "2020-01-17", "close": 33.61, "volume": 2813045.0}, {"date": "2020-01-21", "close": 33.35, "volume": 3016170.0}, {"date": "2020-01-22", "close": 33.1, "volume": 2934041.0}, {"date": "2020-01-23", "close": 32.74, "volume": 3250472.0}, {"date": "2020-01-24", "close": 32.34, "volume": 3042582.0}, {"date": "2020-01-27", "close": 31.45, "volume": 3247304.0}, {"date": "2020-01-28", "close": 31.57, "volume": 3050464.0}, {"date": "2020-01-29", "close": 31.43, "volume": 2807112.0}, {"date": "2020-01-30", "close": 31.57, "volume": 3827183.0}, {"date": "2020-01-31", "close": 30.59, "volume": 4589418.0}, {"date": "2020-02-03", "close": 30.11, "volume": 4605780.0}, {"date": "2020-02-04", "close": 30.03, "volume": 3436119.0}, {"date": "2020-02-05", "close": 30.78, "volume": 4222834.0}, {"date": "2020-02-06", "close": 29.69, "volume": 5415254.0}, {"date": "2020-02-07", "close": 29.1, "volume": 7323456.0}, {"date": "2020-02-10", "close": 29.35, "volume": 4828616.0}, {"date": "2020-02-11", "close": 29.41, "volume": 2575135.0}, {"date": "2020-02-12", "close": 29.55, "volume": 2820059.0}, {"date": "2020-02-13", "close": 29.51, "volume": 2365942.0}, {"date": "2020-02-14", "close": 29.78, "volume": 2553926.0}, {"date": "2020-02-18", "close": 30.0, "volume": 8532340.0}, {"date": "2020-02-19", "close": 30.48, "volume": 3837361.0}, {"date": "2020-02-20", "close": 30.46, "volume": 2800040.0}, {"date": "2020-02-21", "close": 30.39, "volume": 2151356.0}, {"date": "2020-02-24", "close": 29.38, "volume": 3897252.0}, {"date": "2020-02-25", "close": 29.12, "volume": 4908199.0}, {"date": "2020-02-26", "close": 28.44, "volume": 3673861.0}, {"date": "2020-02-27", "close": 27.64, "volume": 7519552.0}, {"date": "2020-02-28", "close": 27.6, "volume": 8660920.0}, {"date": "2020-03-02", "close": 27.7, "volume": 6977730.0}, {"date": "2020-03-03", "close": 26.37, "volume": 4774950.0}, {"date": "2020-03-04", "close": 26.71, "volume": 4230955.0}, {"date": "2020-03-05", "close": 25.97, "volume": 3844862.0}, {"date": "2020-03-06", "close": 25.04, "volume": 7492580.0}, {"date": "2020-03-09", "close": 20.22, "volume": 14551940.0}, {"date": "2020-03-10", "close": 20.21, "volume": 10424210.0}, {"date": "2020-03-11", "close": 18.88, "volume": 9088370.0}, {"date": "2020-03-12", "close": 14.83, "volume": 10794480.0}, {"date": "2020-03-13", "close": 16.24, "volume": 10059790.0}, {"date": "2020-03-16", "close": 13.53, "volume": 8097580.0}, {"date": "2020-03-17", "close": 12.59, "volume": 13936780.0}, {"date": "2020-03-18", "close": 10.45, "volume": 12835310.0}, {"date": "2020-03-19", "close": 10.71, "volume": 12671400.0}, {"date": "2020-03-20", "close": 11.09, "volume": 16584230.0}, {"date": "2020-03-23", "close": 10.61, "volume": 15112020.0}, {"date": "2020-03-24", "close": 11.99, "volume": 23611450.0}, {"date": "2020-03-25", "close": 13.45, "volume": 10773280.0}, {"date": "2020-03-26", "close": 12.78, "volume": 16065990.0}, {"date": "2020-03-27", "close": 11.73, "volume": 19084330.0}, {"date": "2020-03-30", "close": 13.42, "volume": 26371990.0}, {"date": "2020-03-31", "close": 15.8, "volume": 25387070.0}, {"date": "2020-04-01", "close": 15.61, "volume": 14991840.0}, {"date": "2020-04-02", "close": 16.85, "volume": 25261080.0}, {"date": "2020-04-03", "close": 16.24, "volume": 10057020.0}, {"date": "2020-04-06", "close": 16.95, "volume": 9012886.0}, {"date": "2020-04-07", "close": 16.49, "volume": 13470810.0}, {"date": "2020-04-08", "close": 16.66, "volume": 8379927.0}, {"date": "2020-04-09", "close": 16.29, "volume": 13451000.0}, {"date": "2020-04-13", "close": 16.36, "volume": 7511263.0}, {"date": "2020-04-14", "close": 16.25, "volume": 8040489.0}, {"date": "2020-04-15", "close": 15.18, "volume": 6496182.0}, {"date": "2020-04-16", "close": 14.31, "volume": 7825225.0}, {"date": "2020-04-17", "close": 15.23, "volume": 7441678.0}, {"date": "2020-04-20", "close": 14.75, "volume": 10012190.0}, {"date": "2020-04-21", "close": 14.57, "volume": 10610790.0}, {"date": "2020-04-22", "close": 15.52, "volume": 8349765.0}, {"date": "2020-04-23", "close": 15.69, "volume": 8095480.0}, {"date": "2020-04-24", "close": 15.6, "volume": 6088372.0}, {"date": "2020-04-27", "close": 15.81, "volume": 6615926.0}, {"date": "2020-04-28", "close": 16.67, "volume": 6065596.0}, {"date": "2020-04-29", "close": 19.02, "volume": 10614160.0}, {"date": "2020-04-30", "close": 17.85, "volume": 9122067.0}, {"date": "2020-05-01", "close": 17.17, "volume": 6827125.0}, {"date": "2020-05-04", "close": 16.83, "volume": 18167020.0}, {"date": "2020-05-05", "close": 16.57, "volume": 11482140.0}, {"date": "2020-05-06", "close": 15.94, "volume": 8101056.0}, {"date": "2020-05-07", "close": 16.53, "volume": 7865414.0}, {"date": "2020-05-08", "close": 17.1, "volume": 5350448.0}, {"date": "2020-05-11", "close": 16.97, "volume": 4952038.0}, {"date": "2020-05-12", "close": 16.84, "volume": 5600915.0}, {"date": "2020-05-13", "close": 15.85, "volume": 5331899.0}, {"date": "2020-05-14", "close": 15.8, "volume": 5615381.0}, {"date": "2020-05-15", "close": 16.15, "volume": 5419681.0}, {"date": "2020-05-18", "close": 17.23, "volume": 5441977.0}, {"date": "2020-05-19", "close": 17.2, "volume": 7199994.0}, {"date": "2020-05-20", "close": 18.35, "volume": 6927657.0}, {"date": "2020-05-21", "close": 17.53, "volume": 4871357.0}, {"date": "2020-05-22", "close": 17.1, "volume": 3859367.0}, {"date": "2020-05-26", "close": 17.64, "volume": 4593269.0}, {"date": "2020-05-27", "close": 17.54, "volume": 4181916.0}, {"date": "2020-05-28", "close": 17.43, "volume": 4322529.0}, {"date": "2020-05-29", "close": 17.12, "volume": 5405107.0}, {"date": "2020-06-01", "close": 17.58, "volume": 4644179.0}, {"date": "2020-06-02", "close": 18.28, "volume": 4925899.0}, {"date": "2020-06-03", "close": 18.83, "volume": 5279063.0}, {"date": "2020-06-04", "close": 19.23, "volume": 8886229.0}, {"date": "2020-06-05", "close": 21.22, "volume": 8269812.0}, {"date": "2020-06-08", "close": 21.28, "volume": 6702860.0}, {"date": "2020-06-09", "close": 20.53, "volume": 4258126.0}, {"date": "2020-06-10", "close": 19.77, "volume": 4764286.0}, {"date": "2020-06-11", "close": 17.77, "volume": 6605430.0}, {"date": "2020-06-12", "close": 18.32, "volume": 3272460.0}, {"date": "2020-06-15", "close": 18.22, "volume": 3909490.0}, {"date": "2020-06-16", "close": 18.56, "volume": 4315810.0}, {"date": "2020-06-17", "close": 17.71, "volume": 3664986.0}, {"date": "2020-06-18", "close": 17.45, "volume": 3958543.0}, {"date": "2020-06-19", "close": 17.05, "volume": 7070068.0}, {"date": "2020-06-22", "close": 17.32, "volume": 3050165.0}, {"date": "2020-06-23", "close": 17.58, "volume": 4267592.0}, {"date": "2020-06-24", "close": 16.71, "volume": 4390376.0}, {"date": "2020-06-25", "close": 16.73, "volume": 6391247.0}, {"date": "2020-06-26", "close": 16.3, "volume": 6920939.0}, {"date": "2020-06-29", "close": 16.96, "volume": 10464940.0}, {"date": "2020-06-30", "close": 16.86, "volume": 10695620.0}, {"date": "2020-07-01", "close": 16.45, "volume": 3584387.0}, {"date": "2020-07-02", "close": 16.74, "volume": 3378937.0}, {"date": "2020-07-06", "close": 16.94, "volume": 4813461.0}, {"date": "2020-07-07", "close": 16.39, "volume": 2873383.0}, {"date": "2020-07-08", "close": 16.24, "volume": 3634430.0}, {"date": "2020-07-09", "close": 15.73, "volume": 6559499.0}, {"date": "2020-07-10", "close": 16.14, "volume": 4015086.0}, {"date": "2020-07-13", "close": 16.25, "volume": 7014444.0}, {"date": "2020-07-14", "close": 16.97, "volume": 4346965.0}, {"date": "2020-07-15", "close": 17.3, "volume": 3256343.0}, {"date": "2020-07-16", "close": 17.08, "volume": 3415919.0}, {"date": "2020-07-17", "close": 17.0, "volume": 3908679.0}, {"date": "2020-07-20", "close": 16.72, "volume": 5415994.0}, {"date": "2020-07-21", "close": 18.18, "volume": 6230926.0}, {"date": "2020-07-22", "close": 17.94, "volume": 4777527.0}, {"date": "2020-07-23", "close": 17.18, "volume": 7497374.0}, {"date": "2020-07-24", "close": 16.7, "volume": 4616109.0}, {"date": "2020-07-27", "close": 16.85, "volume": 3459770.0}, {"date": "2020-07-28", "close": 16.13, "volume": 5156653.0}, {"date": "2020-07-29", "close": 16.43, "volume": 5878501.0}, {"date": "2020-07-30", "close": 16.21, "volume": 4369966.0}, {"date": "2020-07-31", "close": 15.76, "volume": 4694369.0}, {"date": "2020-08-03", "close": 16.11, "volume": 3835233.0}, {"date": "2020-08-04", "close": 16.09, "volume": 6594122.0}, {"date": "2020-08-05", "close": 16.63, "volume": 6629810.0}, {"date": "2020-08-06", "close": 16.43, "volume": 3215949.0}, {"date": "2020-08-07", "close": 16.18, "volume": 4877202.0}, {"date": "2020-08-10", "close": 16.91, "volume": 5206803.0}, {"date": "2020-08-11", "close": 16.96, "volume": 5794876.0}, {"date": "2020-08-12", "close": 17.41, "volume": 4012786.0}, {"date": "2020-08-13", "close": 16.98, "volume": 3376436.0}, {"date": "2020-08-14", "close": 17.0, "volume": 5725785.0}, {"date": "2020-08-17", "close": 16.97, "volume": 3229564.0}, {"date": "2020-08-18", "close": 16.8, "volume": 2726007.0}, {"date": "2020-08-19", "close": 16.55, "volume": 3304971.0}, {"date": "2020-08-20", "close": 16.29, "volume": 3341814.0}, {"date": "2020-08-21", "close": 15.83, "volume": 4671906.0}, {"date": "2020-08-24", "close": 16.58, "volume": 4552924.0}, {"date": "2020-08-25", "close": 16.62, "volume": 3546988.0}, {"date": "2020-08-26", "close": 16.29, "volume": 3117208.0}, {"date": "2020-08-27", "close": 16.45, "volume": 4890182.0}, {"date": "2020-08-28", "close": 16.6, "volume": 4506583.0}, {"date": "2020-08-31", "close": 16.03, "volume": 5103802.0}, {"date": "2020-09-01", "close": 16.13, "volume": 4294934.0}, {"date": "2020-09-02", "close": 15.92, "volume": 12488530.0}, {"date": "2020-09-03", "close": 15.8, "volume": 10927680.0}, {"date": "2020-09-04", "close": 15.52, "volume": 7937741.0}, {"date": "2020-09-08", "close": 13.99, "volume": 15525130.0}, {"date": "2020-09-09", "close": 14.08, "volume": 9146778.0}, {"date": "2020-09-10", "close": 13.73, "volume": 7061669.0}, {"date": "2020-09-11", "close": 13.78, "volume": 5435207.0}, {"date": "2020-09-14", "close": 13.52, "volume": 6462994.0}, {"date": "2020-09-15", "close": 13.35, "volume": 7824730.0}, {"date": "2020-09-16", "close": 13.65, "volume": 15625820.0}, {"date": "2020-09-17", "close": 13.58, "volume": 11487770.0}, {"date": "2020-09-18", "close": 13.34, "volume": 9017196.0}, {"date": "2020-09-21", "close": 12.72, "volume": 12411740.0}, {"date": "2020-09-22", "close": 12.74, "volume": 8350616.0}, {"date": "2020-09-23", "close": 12.47, "volume": 8735767.0}, {"date": "2020-09-24", "close": 12.78, "volume": 8293792.0}, {"date": "2020-09-25", "close": 12.43, "volume": 9661286.0}, {"date": "2020-09-28", "close": 12.91, "volume": 7333712.0}, {"date": "2020-09-29", "close": 12.31, "volume": 8479248.0}, {"date": "2020-09-30", "close": 12.23, "volume": 8032001.0}, {"date": "2020-10-01", "close": 11.68, "volume": 12935580.0}, {"date": "2020-10-02", "close": 12.01, "volume": 14480010.0}, {"date": "2020-10-05", "close": 12.1, "volume": 13204850.0}, {"date": "2020-10-06", "close": 11.98, "volume": 10096360.0}, {"date": "2020-10-07", "close": 12.28, "volume": 9194061.0}, {"date": "2020-10-08", "close": 12.92, "volume": 7654909.0}, {"date": "2020-10-09", "close": 12.86, "volume": 6972637.0}, {"date": "2020-10-12", "close": 12.74, "volume": 4390544.0}, {"date": "2020-10-13", "close": 12.54, "volume": 5828775.0}, {"date": "2020-10-14", "close": 12.37, "volume": 8928547.0}, {"date": "2020-10-15", "close": 12.14, "volume": 10237570.0}, {"date": "2020-10-16", "close": 11.88, "volume": 7911580.0}, {"date": "2020-10-19", "close": 11.81, "volume": 5910466.0}, {"date": "2020-10-20", "close": 11.93, "volume": 6975492.0}, {"date": "2020-10-21", "close": 11.51, "volume": 10249600.0}, {"date": "2020-10-22", "close": 12.22, "volume": 9004091.0}, {"date": "2020-10-23", "close": 12.53, "volume": 8697736.0}, {"date": "2020-10-26", "close": 12.28, "volume": 7475534.0}, {"date": "2020-10-27", "close": 12.0, "volume": 8851599.0}, {"date": "2020-10-28", "close": 11.28, "volume": 9684576.0}, {"date": "2020-10-29", "close": 11.32, "volume": 10347040.0}, {"date": "2020-10-30", "close": 11.29, "volume": 7529410.0}, {"date": "2020-11-02", "close": 11.75, "volume": 7439097.0}, {"date": "2020-11-03", "close": 11.9, "volume": 8099204.0}, {"date": "2020-11-04", "close": 11.94, "volume": 5326663.0}, {"date": "2020-11-05", "close": 11.87, "volume": 5105126.0}, {"date": "2020-11-06", "close": 11.71, "volume": 4471994.0}, {"date": "2020-11-09", "close": 14.54, "volume": 22607480.0}, {"date": "2020-11-10", "close": 14.62, "volume": 9272996.0}, {"date": "2020-11-11", "close": 14.62, "volume": 5533554.0}, {"date": "2020-11-12", "close": 13.69, "volume": 8895602.0}, {"date": "2020-11-13", "close": 13.91, "volume": 6378038.0}, {"date": "2020-11-16", "close": 14.98, "volume": 8152859.0}, {"date": "2020-11-17", "close": 15.25, "volume": 7802960.0}, {"date": "2020-11-18", "close": 15.36, "volume": 9898426.0}, {"date": "2020-11-19", "close": 15.44, "volume": 7817746.0}, {"date": "2020-11-20", "close": 15.41, "volume": 4386221.0}, {"date": "2020-11-23", "close": 16.76, "volume": 8408084.0}, {"date": "2020-11-24", "close": 17.67, "volume": 11509160.0}, {"date": "2020-11-25", "close": 17.56, "volume": 6028557.0}, {"date": "2020-11-27", "close": 17.25, "volume": 3289689.0}, {"date": "2020-11-30", "close": 16.09, "volume": 16752110.0}, {"date": "2020-12-01", "close": 15.95, "volume": 9512377.0}, {"date": "2020-12-02", "close": 16.22, "volume": 15844280.0}, {"date": "2020-12-03", "close": 16.6, "volume": 7466942.0}, {"date": "2020-12-04", "close": 17.98, "volume": 7484547.0}, {"date": "2020-12-07", "close": 17.86, "volume": 8012944.0}, {"date": "2020-12-08", "close": 18.23, "volume": 5619769.0}, {"date": "2020-12-09", "close": 17.99, "volume": 9647831.0}, {"date": "2020-12-10", "close": 18.78, "volume": 7510216.0}, {"date": "2020-12-11", "close": 18.59, "volume": 7003123.0}, {"date": "2020-12-14", "close": 18.1, "volume": 7993107.0}, {"date": "2020-12-15", "close": 18.04, "volume": 8274256.0}, {"date": "2020-12-16", "close": 17.52, "volume": 7878133.0}, {"date": "2020-12-17", "close": 17.57, "volume": 4695109.0}, {"date": "2020-12-18", "close": 17.34, "volume": 5256344.0}, {"date": "2020-12-21", "close": 16.9, "volume": 9711289.0}, {"date": "2020-12-22", "close": 16.44, "volume": 5306433.0}, {"date": "2020-12-23", "close": 17.18, "volume": 5490669.0}, {"date": "2020-12-24", "close": 17.1, "volume": 2079356.0}, {"date": "2020-12-28", "close": 17.05, "volume": 3881729.0}, {"date": "2020-12-29", "close": 16.85, "volume": 5874774.0}, {"date": "2020-12-30", "close": 17.06, "volume": 4962732.0}, {"date": "2020-12-31", "close": 16.78, "volume": 4239653.0}, {"date": "2021-01-04", "close": 16.72, "volume": 8922395.0}, {"date": "2021-01-05", "close": 18.22, "volume": 12776530.0}, {"date": "2021-01-06", "close": 18.53, "volume": 8579774.0}, {"date": "2021-01-07", "close": 18.76, "volume": 6644361.0}, {"date": "2021-01-08", "close": 18.48, "volume": 5869832.0}, {"date": "2021-01-11", "close": 18.32, "volume": 12247870.0}, {"date": "2021-01-12", "close": 18.88, "volume": 10123760.0}, {"date": "2021-01-13", "close": 18.51, "volume": 6042297.0}, {"date": "2021-01-14", "close": 19.38, "volume": 9536233.0}, {"date": "2021-01-15", "close": 18.33, "volume": 8091573.0}, {"date": "2021-01-19", "close": 18.28, "volume": 10306450.0}, {"date": "2021-01-20", "close": 18.24, "volume": 6938347.0}, {"date": "2021-01-21", "close": 18.14, "volume": 6860544.0}, {"date": "2021-01-22", "close": 17.7, "volume": 4875350.0}, {"date": "2021-01-25", "close": 17.52, "volume": 5909444.0}, {"date": "2021-01-26", "close": 17.2, "volume": 6014890.0}, {"date": "2021-01-27", "close": 17.14, "volume": 7189852.0}, {"date": "2021-01-28", "close": 17.19, "volume": 10773400.0}, {"date": "2021-01-29", "close": 16.73, "volume": 12133760.0}, {"date": "2021-02-01", "close": 16.79, "volume": 9619768.0}, {"date": "2021-02-02", "close": 16.85, "volume": 7547614.0}, {"date": "2021-02-03", "close": 17.47, "volume": 11153240.0}, {"date": "2021-02-04", "close": 17.16, "volume": 20195120.0}, {"date": "2021-02-05", "close": 17.26, "volume": 9202144.0}, {"date": "2021-02-08", "close": 17.66, "volume": 13355430.0}, {"date": "2021-02-09", "close": 17.83, "volume": 10027590.0}, {"date": "2021-02-10", "close": 18.11, "volume": 7638966.0}, {"date": "2021-02-11", "close": 17.83, "volume": 7001564.0}, {"date": "2021-02-12", "close": 18.03, "volume": 9353105.0}, {"date": "2021-02-16", "close": 18.79, "volume": 8654756.0}, {"date": "2021-02-17", "close": 19.05, "volume": 8466861.0}, {"date": "2021-02-18", "close": 18.77, "volume": 11369700.0}, {"date": "2021-02-19", "close": 18.98, "volume": 8816706.0}, {"date": "2021-02-22", "close": 20.52, "volume": 14818320.0}, {"date": "2021-02-23", "close": 20.93, "volume": 12928180.0}, {"date": "2021-02-24", "close": 21.53, "volume": 11814220.0}, {"date": "2021-02-25", "close": 20.65, "volume": 11358830.0}, {"date": "2021-02-26", "close": 19.86, "volume": 10116520.0}, {"date": "2021-03-01", "close": 20.24, "volume": 10672180.0}, {"date": "2021-03-02", "close": 20.67, "volume": 16282120.0}, {"date": "2021-03-03", "close": 20.75, "volume": 9382519.0}, {"date": "2021-03-04", "close": 21.23, "volume": 18235500.0}, {"date": "2021-03-05", "close": 21.99, "volume": 17209950.0}, {"date": "2021-03-08", "close": 22.01, "volume": 7844617.0}, {"date": "2021-03-09", "close": 21.86, "volume": 9714514.0}, {"date": "2021-03-10", "close": 22.51, "volume": 6367281.0}, {"date": "2021-03-11", "close": 23.01, "volume": 7099317.0}, {"date": "2021-03-12", "close": 23.53, "volume": 6347667.0}, {"date": "2021-03-15", "close": 23.29, "volume": 5887029.0}, {"date": "2021-03-16", "close": 22.76, "volume": 10707630.0}, {"date": "2021-03-17", "close": 23.27, "volume": 8132221.0}, {"date": "2021-03-18", "close": 21.7, "volume": 9408731.0}, {"date": "2021-03-19", "close": 22.02, "volume": 9916323.0}, {"date": "2021-03-22", "close": 21.54, "volume": 8560293.0}, {"date": "2021-03-23", "close": 20.37, "volume": 9683950.0}, {"date": "2021-03-24", "close": 21.11, "volume": 7947811.0}, {"date": "2021-03-25", "close": 21.04, "volume": 8190274.0}, {"date": "2021-03-26", "close": 21.29, "volume": 7905563.0}, {"date": "2021-03-29", "close": 21.04, "volume": 5941410.0}, {"date": "2021-03-30", "close": 21.08, "volume": 4867387.0}, {"date": "2021-03-31", "close": 20.9, "volume": 3998830.0}, {"date": "2021-04-01", "close": 21.53, "volume": 7850452.0}, {"date": "2021-04-05", "close": 21.15, "volume": 8561539.0}, {"date": "2021-04-06", "close": 21.14, "volume": 6330709.0}, {"date": "2021-04-07", "close": 21.02, "volume": 3492058.0}, {"date": "2021-04-08", "close": 21.03, "volume": 4588105.0}, {"date": "2021-04-09", "close": 20.87, "volume": 4111467.0}, {"date": "2021-04-12", "close": 20.76, "volume": 4266516.0}, {"date": "2021-04-13", "close": 20.61, "volume": 5993252.0}, {"date": "2021-04-14", "close": 21.43, "volume": 9506716.0}, {"date": "2021-04-15", "close": 21.1, "volume": 4448761.0}, {"date": "2021-04-16", "close": 20.89, "volume": 8139092.0}, {"date": "2021-04-19", "close": 20.89, "volume": 4709807.0}, {"date": "2021-04-20", "close": 20.03, "volume": 7010530.0}, {"date": "2021-04-21", "close": 20.38, "volume": 5243834.0}, {"date": "2021-04-22", "close": 20.08, "volume": 5997934.0}, {"date": "2021-04-23", "close": 20.37, "volume": 3225560.0}, {"date": "2021-04-26", "close": 20.54, "volume": 3575910.0}, {"date": "2021-04-27", "close": 20.86, "volume": 5374721.0}, {"date": "2021-04-28", "close": 21.57, "volume": 6498604.0}, {"date": "2021-04-29", "close": 21.76, "volume": 6510841.0}, {"date": "2021-04-30", "close": 21.42, "volume": 5598995.0}, {"date": "2021-05-03", "close": 21.94, "volume": 5624594.0}, {"date": "2021-05-04", "close": 21.89, "volume": 7642506.0}, {"date": "2021-05-05", "close": 22.75, "volume": 6373921.0}, {"date": "2021-05-06", "close": 22.99, "volume": 4544322.0}, {"date": "2021-05-07", "close": 23.63, "volume": 6539493.0}, {"date": "2021-05-10", "close": 23.34, "volume": 6277867.0}, {"date": "2021-05-11", "close": 22.89, "volume": 6062131.0}, {"date": "2021-05-12", "close": 23.3, "volume": 7253048.0}, {"date": "2021-05-13", "close": 22.63, "volume": 9739609.0}, {"date": "2021-05-14", "close": 23.23, "volume": 7745341.0}, {"date": "2021-05-17", "close": 24.08, "volume": 7074015.0}, {"date": "2021-05-18", "close": 23.83, "volume": 7314064.0}, {"date": "2021-05-19", "close": 22.85, "volume": 7913736.0}, {"date": "2021-05-20", "close": 23.06, "volume": 4914274.0}, {"date": "2021-05-21", "close": 23.54, "volume": 4365626.0}, {"date": "2021-05-24", "close": 23.54, "volume": 2899861.0}, {"date": "2021-05-25", "close": 23.16, "volume": 6327518.0}, {"date": "2021-05-26", "close": 23.08, "volume": 6440816.0}, {"date": "2021-05-27", "close": 23.15, "volume": 5829172.0}, {"date": "2021-05-28", "close": 23.1, "volume": 4747786.0}, {"date": "2021-06-01", "close": 24.51, "volume": 14145840.0}, {"date": "2021-06-02", "close": 25.11, "volume": 7732561.0}, {"date": "2021-06-03", "close": 25.02, "volume": 10677280.0}, {"date": "2021-06-04", "close": 25.49, "volume": 5933278.0}, {"date": "2021-06-07", "close": 25.42, "volume": 8766911.0}, {"date": "2021-06-08", "close": 25.28, "volume": 6949501.0}, {"date": "2021-06-09", "close": 25.03, "volume": 5868579.0}, {"date": "2021-06-10", "close": 24.94, "volume": 6198941.0}, {"date": "2021-06-11", "close": 24.98, "volume": 3562221.0}, {"date": "2021-06-14", "close": 25.24, "volume": 6357256.0}, {"date": "2021-06-15", "close": 25.67, "volume": 6208242.0}, {"date": "2021-06-16", "close": 25.16, "volume": 5018243.0}, {"date": "2021-06-17", "close": 24.01, "volume": 8675090.0}, {"date": "2021-06-18", "close": 23.39, "volume": 9240943.0}, {"date": "2021-06-21", "close": 24.51, "volume": 6886130.0}, {"date": "2021-06-22", "close": 24.72, "volume": 4514733.0}, {"date": "2021-06-23", "close": 24.7, "volume": 4363760.0}, {"date": "2021-06-24", "close": 24.89, "volume": 3196730.0}, {"date": "2021-06-25", "close": 24.64, "volume": 5178229.0}, {"date": "2021-06-28", "close": 23.77, "volume": 5442132.0}, {"date": "2021-06-29", "close": 23.6, "volume": 3599801.0}, {"date": "2021-06-30", "close": 24.39, "volume": 4207275.0}, {"date": "2021-07-01", "close": 24.39, "volume": 3441069.0}, {"date": "2021-07-02", "close": 23.93, "volume": 4423782.0}, {"date": "2021-07-06", "close": 23.77, "volume": 11517450.0}, {"date": "2021-07-07", "close": 23.17, "volume": 4620015.0}, {"date": "2021-07-08", "close": 23.03, "volume": 5498480.0}, {"date": "2021-07-09", "close": 23.27, "volume": 4755133.0}, {"date": "2021-07-12", "close": 22.93, "volume": 6010721.0}, {"date": "2021-07-13", "close": 22.65, "volume": 4419510.0}, {"date": "2021-07-14", "close": 22.14, "volume": 5678742.0}, {"date": "2021-07-15", "close": 21.65, "volume": 4948683.0}, {"date": "2021-07-16", "close": 20.98, "volume": 7200126.0}, {"date": "2021-07-19", "close": 19.91, "volume": 11952220.0}, {"date": "2021-07-20", "close": 20.39, "volume": 7961235.0}, {"date": "2021-07-21", "close": 21.04, "volume": 8105314.0}, {"date": "2021-07-22", "close": 20.93, "volume": 5003851.0}, {"date": "2021-07-23", "close": 20.81, "volume": 4649928.0}, {"date": "2021-07-26", "close": 21.31, "volume": 5847286.0}, {"date": "2021-07-27", "close": 20.36, "volume": 10187060.0}, {"date": "2021-07-28", "close": 20.51, "volume": 12321560.0}, {"date": "2021-07-29", "close": 19.92, "volume": 11699320.0}, {"date": "2021-07-30", "close": 19.26, "volume": 9744789.0}, {"date": "2021-08-02", "close": 19.26, "volume": 7490720.0}, {"date": "2021-08-03", "close": 19.74, "volume": 7610138.0}, {"date": "2021-08-04", "close": 19.06, "volume": 6374579.0}, {"date": "2021-08-05", "close": 19.56, "volume": 6961628.0}, {"date": "2021-08-06", "close": 19.68, "volume": 4979057.0}, {"date": "2021-08-09", "close": 19.17, "volume": 6339613.0}, {"date": "2021-08-10", "close": 19.72, "volume": 4623934.0}, {"date": "2021-08-11", "close": 19.75, "volume": 3972428.0}, {"date": "2021-08-12", "close": 19.52, "volume": 3664381.0}, {"date": "2021-08-13", "close": 19.19, "volume": 3665275.0}, {"date": "2021-08-16", "close": 18.85, "volume": 6074989.0}, {"date": "2021-08-17", "close": 18.47, "volume": 9430322.0}, {"date": "2021-08-18", "close": 17.99, "volume": 9866176.0}, {"date": "2021-08-19", "close": 17.55, "volume": 14028250.0}, {"date": "2021-08-20", "close": 17.5, "volume": 6086565.0}, {"date": "2021-08-23", "close": 18.3, "volume": 7531214.0}, {"date": "2021-08-24", "close": 18.71, "volume": 7731448.0}, {"date": "2021-08-25", "close": 18.72, "volume": 4118291.0}, {"date": "2021-08-26", "close": 18.66, "volume": 8513854.0}, {"date": "2021-08-27", "close": 19.21, "volume": 6659512.0}, {"date": "2021-08-30", "close": 18.94, "volume": 6698582.0}, {"date": "2021-08-31", "close": 18.65, "volume": 5658292.0}, {"date": "2021-09-01", "close": 18.46, "volume": 13248280.0}, {"date": "2021-09-02", "close": 18.9, "volume": 13337320.0}, {"date": "2021-09-03", "close": 18.72, "volume": 5970859.0}, {"date": "2021-09-07", "close": 18.43, "volume": 10570520.0}, {"date": "2021-09-08", "close": 18.24, "volume": 6794922.0}, {"date": "2021-09-09", "close": 18.54, "volume": 8961210.0}, {"date": "2021-09-10", "close": 18.3, "volume": 5907477.0}, {"date": "2021-09-13", "close": 19.0, "volume": 7377667.0}, {"date": "2021-09-14", "close": 18.56, "volume": 5394775.0}, {"date": "2021-09-15", "close": 19.62, "volume": 9119015.0}, {"date": "2021-09-16", "close": 19.57, "volume": 7086128.0}, {"date": "2021-09-17", "close": 19.36, "volume": 6097221.0}, {"date": "2021-09-20", "close": 18.71, "volume": 5536392.0}, {"date": "2021-09-21", "close": 18.94, "volume": 6505173.0}, {"date": "2021-09-22", "close": 19.74, "volume": 7427267.0}, {"date": "2021-09-23", "close": 20.17, "volume": 7692792.0}, {"date": "2021-09-24", "close": 20.22, "volume": 3549584.0}, {"date": "2021-09-27", "close": 20.99, "volume": 7223979.0}, {"date": "2021-09-28", "close": 20.9, "volume": 7627445.0}, {"date": "2021-09-29", "close": 20.74, "volume": 6513919.0}, {"date": "2021-09-30", "close": 20.74, "volume": 8591621.0}, {"date": "2021-10-01", "close": 20.96, "volume": 5377014.0}, {"date": "2021-10-04", "close": 21.37, "volume": 8160200.0}, {"date": "2021-10-05", "close": 22.12, "volume": 8904350.0}, {"date": "2021-10-06", "close": 21.56, "volume": 8390696.0}, {"date": "2021-10-07", "close": 22.31, "volume": 7169649.0}, {"date": "2021-10-08", "close": 23.42, "volume": 6838837.0}, {"date": "2021-10-11", "close": 23.42, "volume": 5536589.0}, {"date": "2021-10-12", "close": 23.42, "volume": 7027710.0}, {"date": "2021-10-13", "close": 23.48, "volume": 5030405.0}, {"date": "2021-10-14", "close": 23.55, "volume": 7183898.0}, {"date": "2021-10-15", "close": 23.51, "volume": 6244642.0}, {"date": "2021-10-18", "close": 23.17, "volume": 8154338.0}, {"date": "2021-10-19", "close": 23.16, "volume": 6424765.0}, {"date": "2021-10-20", "close": 23.16, "volume": 8838375.0}, {"date": "2021-10-21", "close": 22.58, "volume": 9129024.0}, {"date": "2021-10-22", "close": 22.86, "volume": 5264167.0}, {"date": "2021-10-25", "close": 23.51, "volume": 6772446.0}, {"date": "2021-10-26", "close": 23.67, "volume": 5720305.0}, {"date": "2021-10-27", "close": 22.89, "volume": 8791168.0}, {"date": "2021-10-28", "close": 25.91, "volume": 21274550.0}, {"date": "2021-10-29", "close": 26.3, "volume": 15153970.0}, {"date": "2021-11-01", "close": 26.72, "volume": 8601269.0}, {"date": "2021-11-02", "close": 25.76, "volume": 7785655.0}, {"date": "2021-11-03", "close": 25.39, "volume": 8377670.0}, {"date": "2021-11-04", "close": 25.93, "volume": 11260430.0}, {"date": "2021-11-05", "close": 26.52, "volume": 8307675.0}, {"date": "2021-11-08", "close": 26.39, "volume": 6984913.0}, {"date": "2021-11-09", "close": 26.25, "volume": 5918385.0}, {"date": "2021-11-10", "close": 25.88, "volume": 6229189.0}, {"date": "2021-11-11", "close": 25.78, "volume": 4465814.0}, {"date": "2021-11-12", "close": 25.77, "volume": 5967862.0}, {"date": "2021-11-15", "close": 25.93, "volume": 5697341.0}, {"date": "2021-11-16", "close": 25.59, "volume": 3831425.0}, {"date": "2021-11-17", "close": 25.56, "volume": 4716530.0}, {"date": "2021-11-18", "close": 25.64, "volume": 5407220.0}, {"date": "2021-11-19", "close": 25.03, "volume": 7035517.0}, {"date": "2021-11-22", "close": 25.06, "volume": 9467023.0}, {"date": "2021-11-23", "close": 26.03, "volume": 7686914.0}, {"date": "2021-11-24", "close": 26.64, "volume": 6012768.0}, {"date": "2021-11-26", "close": 24.77, "volume": 11075290.0}, {"date": "2021-11-29", "close": 25.05, "volume": 9761452.0}, {"date": "2021-11-30", "close": 24.35, "volume": 10330610.0}, {"date": "2021-12-01", "close": 23.82, "volume": 14718920.0}, {"date": "2021-12-02", "close": 24.15, "volume": 14351640.0}, {"date": "2021-12-03", "close": 23.58, "volume": 10139160.0}, {"date": "2021-12-06", "close": 24.37, "volume": 6354359.0}, {"date": "2021-12-07", "close": 25.07, "volume": 6799690.0}, {"date": "2021-12-08", "close": 24.78, "volume": 5219030.0}, {"date": "2021-12-09", "close": 24.47, "volume": 5521716.0}, {"date": "2021-12-10", "close": 24.62, "volume": 5722021.0}, {"date": "2021-12-13", "close": 23.82, "volume": 6398221.0}, {"date": "2021-12-14", "close": 23.47, "volume": 5215592.0}, {"date": "2021-12-15", "close": 23.51, "volume": 6784718.0}, {"date": "2021-12-16", "close": 23.69, "volume": 5155616.0}, {"date": "2021-12-17", "close": 23.18, "volume": 5649261.0}, {"date": "2021-12-20", "close": 23.1, "volume": 7357023.0}, {"date": "2021-12-21", "close": 23.97, "volume": 7155552.0}, {"date": "2021-12-22", "close": 24.4, "volume": 4275067.0}, {"date": "2021-12-23", "close": 24.51, "volume": 3098149.0}, {"date": "2021-12-27", "close": 25.01, "volume": 3155640.0}, {"date": "2021-12-28", "close": 24.99, "volume": 2713410.0}, {"date": "2021-12-29", "close": 24.72, "volume": 5449074.0}, {"date": "2021-12-30", "close": 24.7, "volume": 3570093.0}, {"date": "2021-12-31", "close": 25.03, "volume": 3419065.0}, {"date": "2022-01-03", "close": 25.7, "volume": 4301198.0}, {"date": "2022-01-04", "close": 26.08, "volume": 7293389.0}, {"date": "2022-01-05", "close": 26.16, "volume": 7883181.0}, {"date": "2022-01-06", "close": 26.58, "volume": 9238113.0}, {"date": "2022-01-07", "close": 26.56, "volume": 7037692.0}, {"date": "2022-01-10", "close": 26.61, "volume": 5111276.0}, {"date": "2022-01-11", "close": 27.98, "volume": 8694042.0}, {"date": "2022-01-12", "close": 28.18, "volume": 11658090.0}, {"date": "2022-01-13", "close": 27.87, "volume": 7626652.0}, {"date": "2022-01-14", "close": 28.23, "volume": 6200952.0}, {"date": "2022-01-18", "close": 28.6, "volume": 13731410.0}, {"date": "2022-01-19", "close": 28.38, "volume": 5979140.0}, {"date": "2022-01-20", "close": 28.21, "volume": 5523064.0}, {"date": "2022-01-21", "close": 27.07, "volume": 12240280.0}, {"date": "2022-01-24", "close": 26.24, "volume": 13173990.0}, {"date": "2022-01-25", "close": 27.61, "volume": 11421200.0}, {"date": "2022-01-26", "close": 27.89, "volume": 8416331.0}, {"date": "2022-01-27", "close": 28.45, "volume": 9131229.0}, {"date": "2022-01-28", "close": 28.3, "volume": 7945926.0}, {"date": "2022-01-31", "close": 28.57, "volume": 7162757.0}, {"date": "2022-02-01", "close": 29.9, "volume": 8207092.0}, {"date": "2022-02-02", "close": 30.4, "volume": 11502090.0}, {"date": "2022-02-03", "close": 29.22, "volume": 12784520.0}, {"date": "2022-02-04", "close": 28.72, "volume": 15393170.0}, {"date": "2022-02-07", "close": 28.99, "volume": 6303499.0}, {"date": "2022-02-08", "close": 28.47, "volume": 6195453.0}, {"date": "2022-02-09", "close": 28.89, "volume": 4611729.0}, {"date": "2022-02-10", "close": 28.85, "volume": 4635251.0}, {"date": "2022-02-11", "close": 30.11, "volume": 9300387.0}, {"date": "2022-02-14", "close": 29.71, "volume": 10837100.0}, {"date": "2022-02-15", "close": 29.26, "volume": 6889110.0}, {"date": "2022-02-16", "close": 29.63, "volume": 6862796.0}, {"date": "2022-02-17", "close": 29.66, "volume": 5675074.0}, {"date": "2022-02-18", "close": 29.07, "volume": 9000479.0}, {"date": "2022-02-22", "close": 29.05, "volume": 13516410.0}, {"date": "2022-02-23", "close": 29.12, "volume": 5386321.0}, {"date": "2022-02-24", "close": 28.93, "volume": 8370663.0}, {"date": "2022-02-25", "close": 29.8, "volume": 11409520.0}, {"date": "2022-02-28", "close": 30.53, "volume": 8578488.0}, {"date": "2022-03-01", "close": 30.76, "volume": 14606860.0}, {"date": "2022-03-02", "close": 31.29, "volume": 10583200.0}, {"date": "2022-03-03", "close": 30.94, "volume": 13231340.0}, {"date": "2022-03-04", "close": 31.47, "volume": 10027880.0}, {"date": "2022-03-07", "close": 32.86, "volume": 15343070.0}, {"date": "2022-03-08", "close": 32.19, "volume": 14456700.0}, {"date": "2022-03-09", "close": 31.29, "volume": 10482320.0}, {"date": "2022-03-10", "close": 31.69, "volume": 10170860.0}, {"date": "2022-03-11", "close": 31.76, "volume": 7622348.0}, {"date": "2022-03-14", "close": 30.73, "volume": 9034255.0}, {"date": "2022-03-15", "close": 29.71, "volume": 9371046.0}, {"date": "2022-03-16", "close": 29.92, "volume": 9182497.0}, {"date": "2022-03-17", "close": 31.17, "volume": 10052130.0}, {"date": "2022-03-18", "close": 31.12, "volume": 5430469.0}, {"date": "2022-03-21", "close": 32.46, "volume": 7136006.0}, {"date": "2022-03-22", "close": 32.43, "volume": 5134736.0}, {"date": "2022-03-23", "close": 32.95, "volume": 7257675.0}, {"date": "2022-03-24", "close": 32.9, "volume": 6297460.0}, {"date": "2022-03-25", "close": 34.05, "volume": 9388636.0}, {"date": "2022-03-28", "close": 32.75, "volume": 6789389.0}, {"date": "2022-03-29", "close": 32.59, "volume": 8969532.0}, {"date": "2022-03-30", "close": 33.1, "volume": 7216700.0}, {"date": "2022-03-31", "close": 32.59, "volume": 6673159.0}, {"date": "2022-04-01", "close": 32.77, "volume": 4133386.0}, {"date": "2022-04-04", "close": 33.43, "volume": 6161816.0}, {"date": "2022-04-05", "close": 32.99, "volume": 5589338.0}, {"date": "2022-04-06", "close": 32.39, "volume": 6638982.0}, {"date": "2022-04-07", "close": 32.65, "volume": 6915077.0}, {"date": "2022-04-08", "close": 32.82, "volume": 5632300.0}, {"date": "2022-04-11", "close": 32.03, "volume": 6370095.0}, {"date": "2022-04-12", "close": 32.72, "volume": 4837958.0}, {"date": "2022-04-13", "close": 33.48, "volume": 5458615.0}, {"date": "2022-04-14", "close": 33.76, "volume": 4139579.0}, {"date": "2022-04-18", "close": 34.26, "volume": 4600895.0}, {"date": "2022-04-19", "close": 34.06, "volume": 5037755.0}, {"date": "2022-04-20", "close": 34.52, "volume": 5130762.0}, {"date": "2022-04-21", "close": 33.3, "volume": 6351472.0}, {"date": "2022-04-22", "close": 32.3, "volume": 5642942.0}, {"date": "2022-04-25", "close": 31.26, "volume": 7789208.0}, {"date": "2022-04-26", "close": 31.68, "volume": 6830205.0}, {"date": "2022-04-27", "close": 32.88, "volume": 6541814.0}, {"date": "2022-04-28", "close": 36.89, "volume": 19760410.0}, {"date": "2022-04-29", "close": 35.94, "volume": 9013382.0}, {"date": "2022-05-02", "close": 36.05, "volume": 7928923.0}, {"date": "2022-05-03", "close": 37.07, "volume": 8921906.0}, {"date": "2022-05-04", "close": 37.39, "volume": 11344630.0}, {"date": "2022-05-05", "close": 36.91, "volume": 7495771.0}, {"date": "2022-05-06", "close": 37.05, "volume": 6234211.0}, {"date": "2022-05-09", "close": 34.81, "volume": 8503514.0}, {"date": "2022-05-10", "close": 34.34, "volume": 10544410.0}, {"date": "2022-05-11", "close": 35.6, "volume": 10175210.0}, {"date": "2022-05-12", "close": 35.28, "volume": 11452580.0}, {"date": "2022-05-13", "close": 36.34, "volume": 10824160.0}, {"date": "2022-05-16", "close": 37.51, "volume": 8522555.0}, {"date": "2022-05-17", "close": 38.35, "volume": 9034603.0}, {"date": "2022-05-18", "close": 37.74, "volume": 8213387.0}, {"date": "2022-05-19", "close": 37.94, "volume": 7989341.0}, {"date": "2022-05-20", "close": 38.08, "volume": 6851291.0}, {"date": "2022-05-23", "close": 39.42, "volume": 7519194.0}, {"date": "2022-05-24", "close": 38.76, "volume": 7431362.0}, {"date": "2022-05-25", "close": 39.4, "volume": 5876430.0}, {"date": "2022-05-26", "close": 39.58, "volume": 6469092.0}, {"date": "2022-05-27", "close": 40.61, "volume": 7695845.0}, {"date": "2022-05-31", "close": 40.38, "volume": 7728839.0}, {"date": "2022-06-01", "close": 40.94, "volume": 10623370.0}, {"date": "2022-06-02", "close": 40.42, "volume": 9013685.0}, {"date": "2022-06-03", "close": 40.87, "volume": 7130237.0}, {"date": "2022-06-06", "close": 41.31, "volume": 5429031.0}, {"date": "2022-06-07", "close": 41.97, "volume": 5811501.0}, {"date": "2022-06-08", "close": 42.49, "volume": 5173268.0}, {"date": "2022-06-09", "close": 41.78, "volume": 5176267.0}, {"date": "2022-06-10", "close": 41.31, "volume": 6530676.0}, {"date": "2022-06-13", "close": 39.57, "volume": 11112260.0}, {"date": "2022-06-14", "close": 39.37, "volume": 7300671.0}, {"date": "2022-06-15", "close": 38.8, "volume": 7087866.0}, {"date": "2022-06-16", "close": 36.86, "volume": 10269260.0}, {"date": "2022-06-17", "close": 34.32, "volume": 14299200.0}, {"date": "2022-06-21", "close": 37.25, "volume": 9231039.0}, {"date": "2022-06-22", "close": 35.22, "volume": 9198185.0}, {"date": "2022-06-23", "close": 32.91, "volume": 12325610.0}, {"date": "2022-06-24", "close": 34.54, "volume": 7864577.0}, {"date": "2022-06-27", "close": 35.66, "volume": 6615506.0}, {"date": "2022-06-28", "close": 36.6, "volume": 9012507.0}, {"date": "2022-06-29", "close": 35.31, "volume": 6630486.0}, {"date": "2022-06-30", "close": 35.07, "volume": 10131100.0}, {"date": "2022-07-01", "close": 35.57, "volume": 4583394.0}, {"date": "2022-07-05", "close": 33.23, "volume": 11110500.0}, {"date": "2022-07-06", "close": 32.54, "volume": 9455477.0}, {"date": "2022-07-07", "close": 33.35, "volume": 10120610.0}, {"date": "2022-07-08", "close": 32.74, "volume": 7921928.0}, {"date": "2022-07-11", "close": 31.94, "volume": 8574973.0}, {"date": "2022-07-12", "close": 30.51, "volume": 12221570.0}, {"date": "2022-07-13", "close": 30.58, "volume": 8392884.0}, {"date": "2022-07-14", "close": 29.53, "volume": 9904324.0}, {"date": "2022-07-15", "close": 30.19, "volume": 7905633.0}, {"date": "2022-07-18", "close": 30.62, "volume": 8898702.0}, {"date": "2022-07-19", "close": 31.87, "volume": 8329605.0}, {"date": "2022-07-20", "close": 31.89, "volume": 5233418.0}, {"date": "2022-07-21", "close": 31.37, "volume": 5711703.0}, {"date": "2022-07-22", "close": 30.82, "volume": 5006751.0}, {"date": "2022-07-25", "close": 31.86, "volume": 4172289.0}, {"date": "2022-07-26", "close": 31.42, "volume": 4523906.0}, {"date": "2022-07-27", "close": 32.35, "volume": 4267913.0}, {"date": "2022-07-28", "close": 32.69, "volume": 4419930.0}, {"date": "2022-07-29", "close": 33.94, "volume": 4951116.0}, {"date": "2022-08-01", "close": 33.39, "volume": 4682966.0}, {"date": "2022-08-02", "close": 33.34, "volume": 5428977.0}, {"date": "2022-08-03", "close": 32.17, "volume": 6072546.0}, {"date": "2022-08-04", "close": 30.73, "volume": 6711474.0}, {"date": "2022-08-05", "close": 30.28, "volume": 8572660.0}, {"date": "2022-08-08", "close": 30.39, "volume": 6101808.0}, {"date": "2022-08-09", "close": 30.43, "volume": 6990208.0}, {"date": "2022-08-10", "close": 30.85, "volume": 4555376.0}, {"date": "2022-08-11", "close": 31.85, "volume": 8853454.0}, {"date": "2022-08-12", "close": 32.75, "volume": 5209244.0}, {"date": "2022-08-15", "close": 31.99, "volume": 9024576.0}, {"date": "2022-08-16", "close": 31.82, "volume": 5219066.0}, {"date": "2022-08-17", "close": 32.34, "volume": 5803438.0}, {"date": "2022-08-18", "close": 33.03, "volume": 4551157.0}, {"date": "2022-08-19", "close": 32.62, "volume": 4264996.0}, {"date": "2022-08-22", "close": 32.85, "volume": 4260424.0}, {"date": "2022-08-23", "close": 34.32, "volume": 4897241.0}, {"date": "2022-08-24", "close": 34.61, "volume": 4533173.0}, {"date": "2022-08-25", "close": 34.91, "volume": 5094714.0}, {"date": "2022-08-26", "close": 34.31, "volume": 3595956.0}, {"date": "2022-08-29", "close": 34.83, "volume": 3689162.0}, {"date": "2022-08-30", "close": 32.95, "volume": 5654038.0}, {"date": "2022-08-31", "close": 32.32, "volume": 9097690.0}, {"date": "2022-09-01", "close": 31.09, "volume": 9020943.0}, {"date": "2022-09-02", "close": 31.81, "volume": 4498397.0}, {"date": "2022-09-06", "close": 31.06, "volume": 3791043.0}, {"date": "2022-09-07", "close": 30.47, "volume": 4508679.0}, {"date": "2022-09-08", "close": 30.75, "volume": 3250844.0}, {"date": "2022-09-09", "close": 31.65, "volume": 3679461.0}, {"date": "2022-09-12", "close": 32.43, "volume": 2875949.0}, {"date": "2022-09-13", "close": 31.58, "volume": 4396505.0}, {"date": "2022-09-14", "close": 32.19, "volume": 4252102.0}, {"date": "2022-09-15", "close": 31.14, "volume": 3794818.0}, {"date": "2022-09-16", "close": 30.74, "volume": 5109287.0}, {"date": "2022-09-19", "close": 31.21, "volume": 4084314.0}, {"date": "2022-09-20", "close": 31.18, "volume": 3596352.0}, {"date": "2022-09-21", "close": 30.35, "volume": 4181156.0}, {"date": "2022-09-22", "close": 30.18, "volume": 3587957.0}, {"date": "2022-09-23", "close": 27.2, "volume": 8619206.0}, {"date": "2022-09-26", "close": 26.65, "volume": 7663116.0}, {"date": "2022-09-27", "close": 27.02, "volume": 6695763.0}, {"date": "2022-09-28", "close": 28.46, "volume": 5864720.0}, {"date": "2022-09-29", "close": 28.32, "volume": 4381471.0}, {"date": "2022-09-30", "close": 28.15, "volume": 4356298.0}, {"date": "2022-10-03", "close": 30.64, "volume": 7476230.0}, {"date": "2022-10-04", "close": 32.02, "volume": 5867148.0}, {"date": "2022-10-05", "close": 32.5, "volume": 5923294.0}, {"date": "2022-10-06", "close": 32.82, "volume": 5283977.0}, {"date": "2022-10-07", "close": 32.8, "volume": 5752812.0}, {"date": "2022-10-10", "close": 31.73, "volume": 3182889.0}, {"date": "2022-10-11", "close": 31.27, "volume": 4668443.0}, {"date": "2022-10-12", "close": 31.33, "volume": 3484117.0}, {"date": "2022-10-13", "close": 32.27, "volume": 5663246.0}, {"date": "2022-10-14", "close": 30.98, "volume": 4382008.0}, {"date": "2022-10-17", "close": 31.4, "volume": 3895133.0}, {"date": "2022-10-18", "close": 31.1, "volume": 5083050.0}, {"date": "2022-10-19", "close": 31.62, "volume": 4466092.0}, {"date": "2022-10-20", "close": 31.89, "volume": 3704662.0}, {"date": "2022-10-21", "close": 33.38, "volume": 4670767.0}, {"date": "2022-10-24", "close": 33.12, "volume": 3918897.0}, {"date": "2022-10-25", "close": 33.44, "volume": 3180500.0}, {"date": "2022-10-26", "close": 34.11, "volume": 3732229.0}, {"date": "2022-10-27", "close": 33.48, "volume": 5461829.0}, {"date": "2022-10-28", "close": 33.71, "volume": 4594638.0}, {"date": "2022-10-31", "close": 34.39, "volume": 6379359.0}, {"date": "2022-11-01", "close": 35.04, "volume": 6726153.0}, {"date": "2022-11-02", "close": 34.09, "volume": 5616861.0}, {"date": "2022-11-03", "close": 35.28, "volume": 5837585.0}, {"date": "2022-11-04", "close": 36.14, "volume": 7263681.0}, {"date": "2022-11-07", "close": 36.18, "volume": 4941316.0}, {"date": "2022-11-08", "close": 35.96, "volume": 4101249.0}, {"date": "2022-11-09", "close": 34.47, "volume": 4420812.0}, {"date": "2022-11-10", "close": 35.79, "volume": 3725410.0}, {"date": "2022-11-11", "close": 36.77, "volume": 4040756.0}, {"date": "2022-11-14", "close": 36.2, "volume": 5020968.0}, {"date": "2022-11-15", "close": 37.02, "volume": 4930450.0}, {"date": "2022-11-16", "close": 36.27, "volume": 3629689.0}, {"date": "2022-11-17", "close": 36.28, "volume": 3697620.0}, {"date": "2022-11-18", "close": 35.61, "volume": 4383603.0}, {"date": "2022-11-21", "close": 35.18, "volume": 5339599.0}, {"date": "2022-11-22", "close": 36.1, "volume": 3635236.0}, {"date": "2022-11-23", "close": 35.74, "volume": 2889597.0}, {"date": "2022-11-25", "close": 35.41, "volume": 1304787.0}, {"date": "2022-11-28", "close": 34.2, "volume": 5159719.0}, {"date": "2022-11-29", "close": 33.44, "volume": 9519853.0}, {"date": "2022-11-30", "close": 32.87, "volume": 13834850.0}, {"date": "2022-12-01", "close": 32.11, "volume": 12086870.0}, {"date": "2022-12-02", "close": 31.94, "volume": 4541584.0}, {"date": "2022-12-05", "close": 31.05, "volume": 5996939.0}, {"date": "2022-12-06", "close": 29.97, "volume": 7541559.0}, {"date": "2022-12-07", "close": 29.78, "volume": 6328134.0}, {"date": "2022-12-08", "close": 29.9, "volume": 5203120.0}, {"date": "2022-12-09", "close": 29.6, "volume": 3871530.0}, {"date": "2022-12-12", "close": 30.34, "volume": 25793530.0}, {"date": "2022-12-13", "close": 31.11, "volume": 5363529.0}, {"date": "2022-12-14", "close": 31.11, "volume": 6358826.0}, {"date": "2022-12-15", "close": 30.55, "volume": 3786059.0}, {"date": "2022-12-16", "close": 29.92, "volume": 5509424.0}, {"date": "2022-12-19", "close": 29.72, "volume": 5533751.0}, {"date": "2022-12-20", "close": 30.26, "volume": 4037431.0}, {"date": "2022-12-21", "close": 31.08, "volume": 3140339.0}, {"date": "2022-12-22", "close": 30.41, "volume": 4014596.0}, {"date": "2022-12-23", "close": 31.5, "volume": 3163167.0}, {"date": "2022-12-27", "close": 31.91, "volume": 1864813.0}, {"date": "2022-12-28", "close": 31.27, "volume": 3732873.0}, {"date": "2022-12-29", "close": 31.38, "volume": 2698389.0}, {"date": "2022-12-30", "close": 31.73, "volume": 2451749.0}, {"date": "2023-01-03", "close": 30.21, "volume": 5358045.0}, {"date": "2023-01-04", "close": 29.82, "volume": 4851825.0}, {"date": "2023-01-05", "close": 30.29, "volume": 5306385.0}, {"date": "2023-01-06", "close": 31.37, "volume": 4079237.0}, {"date": "2023-01-09", "close": 31.53, "volume": 5107000.0}, {"date": "2023-01-10", "close": 31.04, "volume": 5187753.0}, {"date": "2023-01-11", "close": 31.37, "volume": 4132150.0}, {"date": "2023-01-12", "close": 32.3, "volume": 4680144.0}, {"date": "2023-01-13", "close": 32.44, "volume": 2703196.0}, {"date": "2023-01-17", "close": 32.89, "volume": 6760660.0}, {"date": "2023-01-18", "close": 32.37, "volume": 3653860.0}, {"date": "2023-01-19", "close": 33.12, "volume": 3608186.0}, {"date": "2023-01-20", "close": 33.03, "volume": 3203651.0}, {"date": "2023-01-23", "close": 33.68, "volume": 3227542.0}, {"date": "2023-01-24", "close": 33.52, "volume": 2122011.0}, {"date": "2023-01-25", "close": 33.16, "volume": 2178450.0}, {"date": "2023-01-26", "close": 34.6, "volume": 3278992.0}, {"date": "2023-01-27", "close": 34.62, "volume": 4701551.0}, {"date": "2023-01-30", "close": 34.04, "volume": 4697020.0}, {"date": "2023-01-31", "close": 34.72, "volume": 5132851.0}, {"date": "2023-02-01", "close": 34.34, "volume": 4590068.0}, {"date": "2023-02-02", "close": 32.99, "volume": 4482110.0}, {"date": "2023-02-03", "close": 32.92, "volume": 3701147.0}, {"date": "2023-02-06", "close": 32.61, "volume": 2417964.0}, {"date": "2023-02-07", "close": 33.53, "volume": 3593738.0}, {"date": "2023-02-08", "close": 33.23, "volume": 3015023.0}, {"date": "2023-02-09", "close": 33.0, "volume": 3221417.0}, {"date": "2023-02-10", "close": 34.27, "volume": 4783946.0}, {"date": "2023-02-13", "close": 34.27, "volume": 3883859.0}, {"date": "2023-02-14", "close": 34.78, "volume": 3487797.0}, {"date": "2023-02-15", "close": 34.75, "volume": 6114753.0}, {"date": "2023-02-16", "close": 33.93, "volume": 4352700.0}, {"date": "2023-02-17", "close": 33.1, "volume": 4283930.0}, {"date": "2023-02-21", "close": 33.58, "volume": 5074612.0}, {"date": "2023-02-22", "close": 32.72, "volume": 5218768.0}, {"date": "2023-02-23", "close": 33.4, "volume": 4054638.0}, {"date": "2023-02-24", "close": 33.95, "volume": 3780820.0}, {"date": "2023-02-27", "close": 34.11, "volume": 6333641.0}, {"date": "2023-02-28", "close": 33.6, "volume": 3446391.0}, {"date": "2023-03-01", "close": 34.38, "volume": 8731206.0}, {"date": "2023-03-02", "close": 34.79, "volume": 11266080.0}, {"date": "2023-03-03", "close": 35.3, "volume": 3251827.0}, {"date": "2023-03-06", "close": 35.11, "volume": 2886926.0}, {"date": "2023-03-07", "close": 34.21, "volume": 3685766.0}, {"date": "2023-03-08", "close": 34.11, "volume": 3391994.0}, {"date": "2023-03-09", "close": 33.71, "volume": 4435611.0}, {"date": "2023-03-10", "close": 33.44, "volume": 3591118.0}, {"date": "2023-03-13", "close": 31.91, "volume": 6599578.0}, {"date": "2023-03-14", "close": 31.51, "volume": 5491504.0}, {"date": "2023-03-15", "close": 29.27, "volume": 11415830.0}, {"date": "2023-03-16", "close": 29.17, "volume": 6430130.0}, {"date": "2023-03-17", "close": 28.77, "volume": 6735787.0}, {"date": "2023-03-20", "close": 29.72, "volume": 4398498.0}, {"date": "2023-03-21", "close": 30.43, "volume": 5489558.0}, {"date": "2023-03-22", "close": 30.01, "volume": 4753792.0}, {"date": "2023-03-23", "close": 29.62, "volume": 6156059.0}, {"date": "2023-03-24", "close": 28.97, "volume": 4490255.0}, {"date": "2023-03-27", "close": 29.73, "volume": 5058392.0}, {"date": "2023-03-28", "close": 30.23, "volume": 3559562.0}, {"date": "2023-03-29", "close": 30.67, "volume": 3377074.0}, {"date": "2023-03-30", "close": 31.01, "volume": 3454199.0}, {"date": "2023-03-31", "close": 31.05, "volume": 2934250.0}, {"date": "2023-04-03", "close": 33.02, "volume": 7044906.0}, {"date": "2023-04-04", "close": 32.38, "volume": 5509903.0}, {"date": "2023-04-05", "close": 32.0, "volume": 4498340.0}, {"date": "2023-04-06", "close": 31.61, "volume": 4029189.0}, {"date": "2023-04-10", "close": 31.85, "volume": 2589323.0}, {"date": "2023-04-11", "close": 32.31, "volume": 4026744.0}, {"date": "2023-04-12", "close": 32.6, "volume": 4489782.0}, {"date": "2023-04-13", "close": 32.65, "volume": 5530722.0}, {"date": "2023-04-14", "close": 32.61, "volume": 4687380.0}, {"date": "2023-04-17", "close": 32.32, "volume": 3631002.0}, {"date": "2023-04-18", "close": 31.66, "volume": 4940662.0}, {"date": "2023-04-19", "close": 30.87, "volume": 6818249.0}, {"date": "2023-04-20", "close": 30.61, "volume": 5539442.0}, {"date": "2023-04-21", "close": 30.44, "volume": 3261965.0}, {"date": "2023-04-24", "close": 30.58, "volume": 3432165.0}, {"date": "2023-04-25", "close": 29.87, "volume": 3023855.0}, {"date": "2023-04-26", "close": 29.28, "volume": 5038542.0}, {"date": "2023-04-27", "close": 30.39, "volume": 8270687.0}, {"date": "2023-04-28", "close": 31.32, "volume": 4211226.0}, {"date": "2023-05-01", "close": 30.84, "volume": 3924038.0}, {"date": "2023-05-02", "close": 29.21, "volume": 6772970.0}, {"date": "2023-05-03", "close": 28.61, "volume": 4283669.0}, {"date": "2023-05-04", "close": 28.51, "volume": 4127630.0}, {"date": "2023-05-05", "close": 29.65, "volume": 3921159.0}, {"date": "2023-05-08", "close": 30.0, "volume": 3263305.0}, {"date": "2023-05-09", "close": 29.66, "volume": 4784171.0}, {"date": "2023-05-10", "close": 29.3, "volume": 6024867.0}, {"date": "2023-05-11", "close": 28.83, "volume": 3943371.0}, {"date": "2023-05-12", "close": 28.68, "volume": 2779427.0}, {"date": "2023-05-15", "close": 29.07, "volume": 4230671.0}, {"date": "2023-05-16", "close": 28.15, "volume": 4869283.0}, {"date": "2023-05-17", "close": 28.63, "volume": 3373475.0}, {"date": "2023-05-18", "close": 28.51, "volume": 6428186.0}, {"date": "2023-05-19", "close": 28.73, "volume": 4612390.0}, {"date": "2023-05-22", "close": 28.83, "volume": 2942887.0}, {"date": "2023-05-23", "close": 29.13, "volume": 4350712.0}, {"date": "2023-05-24", "close": 28.91, "volume": 6650078.0}, {"date": "2023-05-25", "close": 28.45, "volume": 4277696.0}, {"date": "2023-05-26", "close": 28.54, "volume": 9016907.0}, {"date": "2023-05-30", "close": 28.55, "volume": 4499454.0}, {"date": "2023-05-31", "close": 28.0, "volume": 8986033.0}, {"date": "2023-06-01", "close": 28.65, "volume": 6146449.0}, {"date": "2023-06-02", "close": 29.23, "volume": 6116735.0}, {"date": "2023-06-05", "close": 29.29, "volume": 6155230.0}, {"date": "2023-06-06", "close": 29.67, "volume": 4165911.0}, {"date": "2023-06-07", "close": 30.29, "volume": 4397229.0}, {"date": "2023-06-08", "close": 30.26, "volume": 4253152.0}, {"date": "2023-06-09", "close": 30.31, "volume": 2650598.0}, {"date": "2023-06-12", "close": 29.73, "volume": 6413722.0}, {"date": "2023-06-13", "close": 30.03, "volume": 3179351.0}, {"date": "2023-06-14", "close": 29.79, "volume": 3532542.0}, {"date": "2023-06-15", "close": 30.24, "volume": 3056746.0}, {"date": "2023-06-16", "close": 30.14, "volume": 4200329.0}, {"date": "2023-06-20", "close": 29.09, "volume": 4851343.0}, {"date": "2023-06-21", "close": 29.63, "volume": 3652370.0}, {"date": "2023-06-22", "close": 28.81, "volume": 4095487.0}, {"date": "2023-06-23", "close": 28.43, "volume": 4254831.0}, {"date": "2023-06-26", "close": 29.01, "volume": 3607889.0}, {"date": "2023-06-27", "close": 28.84, "volume": 3323426.0}, {"date": "2023-06-28", "close": 29.03, "volume": 3104791.0}, {"date": "2023-06-29", "close": 29.17, "volume": 2741926.0}, {"date": "2023-06-30", "close": 29.32, "volume": 3512712.0}, {"date": "2023-07-03", "close": 29.68, "volume": 1262052.0}, {"date": "2023-07-05", "close": 29.43, "volume": 3698464.0}, {"date": "2023-07-06", "close": 28.43, "volume": 4021043.0}, {"date": "2023-07-07", "close": 29.23, "volume": 3008273.0}, {"date": "2023-07-10", "close": 29.23, "volume": 3303595.0}, {"date": "2023-07-11", "close": 29.48, "volume": 4637892.0}, {"date": "2023-07-12", "close": 29.7, "volume": 3163375.0}, {"date": "2023-07-13", "close": 29.8, "volume": 5602031.0}, {"date": "2023-07-14", "close": 28.92, "volume": 3606654.0}, {"date": "2023-07-17", "close": 28.7, "volume": 3550372.0}, {"date": "2023-07-18", "close": 29.25, "volume": 6975183.0}, {"date": "2023-07-19", "close": 29.14, "volume": 6123555.0}, {"date": "2023-07-20", "close": 29.12, "volume": 3366954.0}, {"date": "2023-07-21", "close": 29.48, "volume": 5164131.0}, {"date": "2023-07-24", "close": 30.22, "volume": 4575727.0}, {"date": "2023-07-25", "close": 30.36, "volume": 2462776.0}, {"date": "2023-07-26", "close": 30.41, "volume": 5010167.0}, {"date": "2023-07-27", "close": 30.06, "volume": 3724223.0}, {"date": "2023-07-28", "close": 30.8, "volume": 5759363.0}, {"date": "2023-07-31", "close": 31.29, "volume": 3659626.0}, {"date": "2023-08-01", "close": 31.02, "volume": 3097294.0}, {"date": "2023-08-02", "close": 30.16, "volume": 4962053.0}, {"date": "2023-08-03", "close": 30.32, "volume": 6597348.0}, {"date": "2023-08-04", "close": 30.71, "volume": 4372177.0}, {"date": "2023-08-07", "close": 30.88, "volume": 1650556.0}, {"date": "2023-08-08", "close": 31.11, "volume": 2558384.0}, {"date": "2023-08-09", "close": 31.72, "volume": 4498372.0}, {"date": "2023-08-10", "close": 31.56, "volume": 5559323.0}, {"date": "2023-08-11", "close": 31.72, "volume": 3887182.0}, {"date": "2023-08-14", "close": 31.53, "volume": 4132003.0}, {"date": "2023-08-15", "close": 31.04, "volume": 6172040.0}, {"date": "2023-08-16", "close": 31.85, "volume": 7765318.0}, {"date": "2023-08-17", "close": 32.63, "volume": 7497079.0}, {"date": "2023-08-18", "close": 33.1, "volume": 6443140.0}, {"date": "2023-08-21", "close": 32.73, "volume": 6388602.0}, {"date": "2023-08-22", "close": 32.55, "volume": 6477630.0}, {"date": "2023-08-23", "close": 32.84, "volume": 4693303.0}, {"date": "2023-08-24", "close": 32.56, "volume": 3131532.0}, {"date": "2023-08-25", "close": 32.91, "volume": 3661745.0}, {"date": "2023-08-28", "close": 33.21, "volume": 2399824.0}, {"date": "2023-08-29", "close": 33.92, "volume": 12536290.0}, {"date": "2023-08-30", "close": 34.22, "volume": 3864830.0}, {"date": "2023-08-31", "close": 33.88, "volume": 6960013.0}, {"date": "2023-09-01", "close": 34.15, "volume": 6286536.0}, {"date": "2023-09-05", "close": 34.36, "volume": 6615666.0}, {"date": "2023-09-06", "close": 34.45, "volume": 5088081.0}, {"date": "2023-09-07", "close": 34.18, "volume": 3718625.0}, {"date": "2023-09-08", "close": 34.33, "volume": 4479534.0}, {"date": "2023-09-11", "close": 33.73, "volume": 3520476.0}, {"date": "2023-09-12", "close": 34.64, "volume": 4015686.0}, {"date": "2023-09-13", "close": 34.39, "volume": 2940749.0}, {"date": "2023-09-14", "close": 34.73, "volume": 3676056.0}, {"date": "2023-09-15", "close": 35.09, "volume": 7873397.0}, {"date": "2023-09-18", "close": 34.88, "volume": 7087081.0}, {"date": "2023-09-19", "close": 34.81, "volume": 3510950.0}, {"date": "2023-09-20", "close": 34.48, "volume": 7338240.0}, {"date": "2023-09-21", "close": 34.19, "volume": 7664036.0}, {"date": "2023-09-22", "close": 33.88, "volume": 7845829.0}, {"date": "2023-09-25", "close": 34.24, "volume": 3613567.0}, {"date": "2023-09-26", "close": 34.17, "volume": 5690422.0}, {"date": "2023-09-27", "close": 35.13, "volume": 5372690.0}, {"date": "2023-09-28", "close": 35.22, "volume": 4278731.0}, {"date": "2023-09-29", "close": 34.38, "volume": 4361404.0}, {"date": "2023-10-02", "close": 33.5, "volume": 6046730.0}, {"date": "2023-10-03", "close": 33.56, "volume": 4732527.0}, {"date": "2023-10-04", "close": 31.86, "volume": 6915456.0}, {"date": "2023-10-05", "close": 31.97, "volume": 4408342.0}, {"date": "2023-10-06", "close": 32.22, "volume": 4718008.0}, {"date": "2023-10-09", "close": 33.75, "volume": 3766751.0}, {"date": "2023-10-10", "close": 33.92, "volume": 3867026.0}, {"date": "2023-10-11", "close": 33.74, "volume": 3938139.0}, {"date": "2023-10-12", "close": 33.87, "volume": 3719266.0}, {"date": "2023-10-13", "close": 34.21, "volume": 3589234.0}, {"date": "2023-10-16", "close": 34.3, "volume": 2975270.0}, {"date": "2023-10-17", "close": 34.36, "volume": 3171949.0}, {"date": "2023-10-18", "close": 34.53, "volume": 3525416.0}, {"date": "2023-10-19", "close": 34.47, "volume": 2480827.0}, {"date": "2023-10-20", "close": 33.89, "volume": 4730856.0}, {"date": "2023-10-23", "close": 33.51, "volume": 4522489.0}, {"date": "2023-10-24", "close": 32.86, "volume": 3366567.0}, {"date": "2023-10-25", "close": 33.22, "volume": 4090973.0}, {"date": "2023-10-26", "close": 32.67, "volume": 2837696.0}, {"date": "2023-10-27", "close": 32.47, "volume": 4151255.0}, {"date": "2023-10-30", "close": 32.48, "volume": 3579701.0}, {"date": "2023-10-31", "close": 32.4, "volume": 3003356.0}, {"date": "2023-11-01", "close": 32.72, "volume": 2893154.0}, {"date": "2023-11-02", "close": 34.18, "volume": 3922977.0}, {"date": "2023-11-03", "close": 33.75, "volume": 2932178.0}, {"date": "2023-11-06", "close": 33.6, "volume": 3544616.0}, {"date": "2023-11-07", "close": 32.06, "volume": 5746278.0}, {"date": "2023-11-08", "close": 31.4, "volume": 8979586.0}, {"date": "2023-11-09", "close": 32.52, "volume": 9252657.0}, {"date": "2023-11-10", "close": 33.18, "volume": 5787447.0}, {"date": "2023-11-13", "close": 33.69, "volume": 3493684.0}, {"date": "2023-11-14", "close": 33.58, "volume": 5557867.0}, {"date": "2023-11-15", "close": 33.35, "volume": 3871778.0}, {"date": "2023-11-16", "close": 32.39, "volume": 5206201.0}, {"date": "2023-11-17", "close": 33.79, "volume": 6812221.0}, {"date": "2023-11-20", "close": 33.46, "volume": 3433393.0}, {"date": "2023-11-21", "close": 33.16, "volume": 4721013.0}, {"date": "2023-11-22", "close": 32.9, "volume": 5024224.0}, {"date": "2023-11-24", "close": 32.72, "volume": 1944526.0}, {"date": "2023-11-27", "close": 32.28, "volume": 6927898.0}, {"date": "2023-11-28", "close": 32.78, "volume": 5966384.0}, {"date": "2023-11-29", "close": 32.98, "volume": 8790577.0}, {"date": "2023-11-30", "close": 32.99, "volume": 11873240.0}, {"date": "2023-12-01", "close": 32.98, "volume": 7204254.0}, {"date": "2023-12-04", "close": 32.58, "volume": 4179865.0}, {"date": "2023-12-05", "close": 32.02, "volume": 4903221.0}, {"date": "2023-12-06", "close": 30.27, "volume": 8648663.0}, {"date": "2023-12-07", "close": 30.24, "volume": 5300987.0}, {"date": "2023-12-08", "close": 30.74, "volume": 5660587.0}, {"date": "2023-12-11", "close": 30.28, "volume": 8922564.0}, {"date": "2023-12-12", "close": 29.59, "volume": 4338891.0}, {"date": "2023-12-13", "close": 30.47, "volume": 5278443.0}, {"date": "2023-12-14", "close": 31.28, "volume": 8983508.0}, {"date": "2023-12-15", "close": 30.92, "volume": 4719741.0}, {"date": "2023-12-18", "close": 31.46, "volume": 3785427.0}, {"date": "2023-12-19", "close": 32.13, "volume": 3011010.0}, {"date": "2023-12-20", "close": 31.76, "volume": 2750178.0}, {"date": "2023-12-21", "close": 31.98, "volume": 8013734.0}, {"date": "2023-12-22", "close": 32.02, "volume": 2067037.0}, {"date": "2023-12-26", "close": 32.7, "volume": 1623000.0}, {"date": "2023-12-27", "close": 32.36, "volume": 3605017.0}, {"date": "2023-12-28", "close": 31.89, "volume": 2106829.0}, {"date": "2023-12-29", "close": 32.04, "volume": 1726449.0}, {"date": "2024-01-02", "close": 32.11, "volume": 5868604.0}, {"date": "2024-01-03", "close": 33.96, "volume": 6652652.0}, {"date": "2024-01-04", "close": 33.69, "volume": 4862489.0}, {"date": "2024-01-05", "close": 33.8, "volume": 3459998.0}, {"date": "2024-01-08", "close": 33.07, "volume": 4148086.0}, {"date": "2024-01-09", "close": 32.7, "volume": 4586511.0}, {"date": "2024-01-10", "close": 32.43, "volume": 3702068.0}, {"date": "2024-01-11", "close": 32.68, "volume": 5133552.0}, {"date": "2024-01-12", "close": 32.78, "volume": 2867570.0}, {"date": "2024-01-16", "close": 31.98, "volume": 3294415.0}, {"date": "2024-01-17", "close": 31.49, "volume": 3429192.0}, {"date": "2024-01-18", "close": 31.44, "volume": 2914987.0}, {"date": "2024-01-19", "close": 31.49, "volume": 2563966.0}, {"date": "2024-01-22", "close": 31.69, "volume": 3240776.0}, {"date": "2024-01-23", "close": 31.53, "volume": 2315580.0}, {"date": "2024-01-24", "close": 31.83, "volume": 3239958.0}, {"date": "2024-01-25", "close": 32.31, "volume": 2337531.0}, {"date": "2024-01-26", "close": 32.74, "volume": 3194874.0}, {"date": "2024-01-29", "close": 32.78, "volume": 3101503.0}, {"date": "2024-01-30", "close": 33.57, "volume": 3060203.0}, {"date": "2024-01-31", "close": 33.12, "volume": 2289096.0}, {"date": "2024-02-01", "close": 32.8, "volume": 3645633.0}, {"date": "2024-02-02", "close": 32.11, "volume": 3261740.0}, {"date": "2024-02-05", "close": 31.84, "volume": 2600112.0}, {"date": "2024-02-06", "close": 31.98, "volume": 2437092.0}, {"date": "2024-02-07", "close": 32.12, "volume": 1831932.0}, {"date": "2024-02-08", "close": 32.24, "volume": 4863776.0}, {"date": "2024-02-09", "close": 32.13, "volume": 6014845.0}, {"date": "2024-02-12", "close": 32.37, "volume": 4690202.0}, {"date": "2024-02-13", "close": 31.58, "volume": 6609630.0}, {"date": "2024-02-14", "close": 31.52, "volume": 6866822.0}, {"date": "2024-02-15", "close": 33.1, "volume": 6365324.0}, {"date": "2024-02-16", "close": 33.07, "volume": 3780190.0}, {"date": "2024-02-20", "close": 32.64, "volume": 3088536.0}, {"date": "2024-02-21", "close": 33.59, "volume": 3921440.0}, {"date": "2024-02-22", "close": 33.53, "volume": 5808425.0}, {"date": "2024-02-23", "close": 33.91, "volume": 4575321.0}, {"date": "2024-02-26", "close": 33.81, "volume": 3781329.0}, {"date": "2024-02-27", "close": 33.63, "volume": 2639685.0}, {"date": "2024-02-28", "close": 33.85, "volume": 3960424.0}, {"date": "2024-02-29", "close": 34.36, "volume": 10824080.0}, {"date": "2024-03-01", "close": 34.94, "volume": 12607390.0}, {"date": "2024-03-04", "close": 34.24, "volume": 4647810.0}, {"date": "2024-03-05", "close": 34.53, "volume": 3475166.0}, {"date": "2024-03-06", "close": 34.91, "volume": 3796255.0}, {"date": "2024-03-07", "close": 34.77, "volume": 7185962.0}, {"date": "2024-03-08", "close": 34.45, "volume": 6442315.0}, {"date": "2024-03-11", "close": 34.76, "volume": 6052805.0}, {"date": "2024-03-12", "close": 35.02, "volume": 4998171.0}, {"date": "2024-03-13", "close": 35.57, "volume": 5163203.0}, {"date": "2024-03-14", "close": 36.07, "volume": 5993981.0}, {"date": "2024-03-15", "close": 36.08, "volume": 5917357.0}, {"date": "2024-03-18", "close": 36.34, "volume": 2413453.0}, {"date": "2024-03-19", "close": 36.25, "volume": 3456616.0}, {"date": "2024-03-20", "close": 36.38, "volume": 2651963.0}, {"date": "2024-03-21", "close": 36.22, "volume": 3761042.0}, {"date": "2024-03-22", "close": 35.89, "volume": 3743816.0}, {"date": "2024-03-25", "close": 36.77, "volume": 4506429.0}, {"date": "2024-03-26", "close": 36.43, "volume": 3835623.0}, {"date": "2024-03-27", "close": 36.48, "volume": 2556570.0}, {"date": "2024-03-28", "close": 36.91, "volume": 2371282.0}, {"date": "2024-04-01", "close": 37.31, "volume": 4989266.0}, {"date": "2024-04-02", "close": 37.97, "volume": 6844623.0}, {"date": "2024-04-03", "close": 38.52, "volume": 5877729.0}, {"date": "2024-04-04", "close": 38.57, "volume": 3689142.0}, {"date": "2024-04-05", "close": 39.0, "volume": 2789417.0}, {"date": "2024-04-08", "close": 38.7, "volume": 3823797.0}, {"date": "2024-04-09", "close": 38.73, "volume": 2925083.0}, {"date": "2024-04-10", "close": 39.31, "volume": 3508866.0}, {"date": "2024-04-11", "close": 38.36, "volume": 4827506.0}, {"date": "2024-04-12", "close": 37.69, "volume": 5330623.0}, {"date": "2024-04-15", "close": 37.18, "volume": 4531106.0}, {"date": "2024-04-16", "close": 37.58, "volume": 5897756.0}, {"date": "2024-04-17", "close": 37.89, "volume": 3333686.0}, {"date": "2024-04-18", "close": 38.05, "volume": 4704931.0}, {"date": "2024-04-19", "close": 38.54, "volume": 4912536.0}, {"date": "2024-04-22", "close": 39.08, "volume": 2618938.0}, {"date": "2024-04-23", "close": 39.15, "volume": 2884964.0}, {"date": "2024-04-24", "close": 39.27, "volume": 3163896.0}, {"date": "2024-04-25", "close": 39.44, "volume": 3225873.0}, {"date": "2024-04-26", "close": 39.41, "volume": 2564634.0}, {"date": "2024-04-29", "close": 39.69, "volume": 2246058.0}, {"date": "2024-04-30", "close": 38.19, "volume": 4335632.0}, {"date": "2024-05-01", "close": 37.65, "volume": 5193896.0}, {"date": "2024-05-02", "close": 38.05, "volume": 2919686.0}, {"date": "2024-05-03", "close": 38.24, "volume": 3435852.0}, {"date": "2024-05-06", "close": 38.88, "volume": 3860212.0}, {"date": "2024-05-07", "close": 38.94, "volume": 3819075.0}, {"date": "2024-05-08", "close": 39.04, "volume": 5082735.0}, {"date": "2024-05-09", "close": 40.14, "volume": 4509631.0}, {"date": "2024-05-10", "close": 40.09, "volume": 5304823.0}, {"date": "2024-05-13", "close": 39.64, "volume": 3916196.0}, {"date": "2024-05-14", "close": 39.19, "volume": 7267200.0}, {"date": "2024-05-15", "close": 39.41, "volume": 6474854.0}, {"date": "2024-05-16", "close": 39.77, "volume": 5705439.0}, {"date": "2024-05-17", "close": 40.09, "volume": 3539704.0}, {"date": "2024-05-20", "close": 39.85, "volume": 2003337.0}, {"date": "2024-05-21", "close": 41.05, "volume": 8185165.0}, {"date": "2024-05-22", "close": 40.49, "volume": 4992543.0}, {"date": "2024-05-23", "close": 40.12, "volume": 5019427.0}, {"date": "2024-05-24", "close": 40.3, "volume": 5251526.0}, {"date": "2024-05-28", "close": 40.65, "volume": 6869785.0}, {"date": "2024-05-29", "close": 39.71, "volume": 3331863.0}, {"date": "2024-05-30", "close": 39.87, "volume": 4142622.0}, {"date": "2024-05-31", "close": 40.82, "volume": 12948840.0}, {"date": "2024-06-03", "close": 38.84, "volume": 7643209.0}, {"date": "2024-06-04", "close": 37.65, "volume": 9975659.0}, {"date": "2024-06-05", "close": 37.76, "volume": 7238756.0}, {"date": "2024-06-06", "close": 38.38, "volume": 3668864.0}, {"date": "2024-06-07", "close": 37.99, "volume": 3753942.0}, {"date": "2024-06-10", "close": 38.14, "volume": 3672384.0}, {"date": "2024-06-11", "close": 38.09, "volume": 3226780.0}, {"date": "2024-06-12", "close": 38.06, "volume": 4198165.0}, {"date": "2024-06-13", "close": 36.92, "volume": 8790586.0}, {"date": "2024-06-14", "close": 36.58, "volume": 6994128.0}, {"date": "2024-06-17", "close": 36.37, "volume": 19316850.0}, {"date": "2024-06-18", "close": 37.01, "volume": 4277899.0}, {"date": "2024-06-20", "close": 37.14, "volume": 4113714.0}, {"date": "2024-06-21", "close": 36.68, "volume": 3676587.0}, {"date": "2024-06-24", "close": 37.89, "volume": 6702602.0}, {"date": "2024-06-25", "close": 37.73, "volume": 5407560.0}, {"date": "2024-06-26", "close": 37.3, "volume": 4401553.0}, {"date": "2024-06-27", "close": 38.01, "volume": 4583805.0}, {"date": "2024-06-28", "close": 38.1, "volume": 3880495.0}, {"date": "2024-07-01", "close": 38.22, "volume": 3028900.0}, {"date": "2024-07-02", "close": 38.77, "volume": 4205107.0}, {"date": "2024-07-03", "close": 39.03, "volume": 1332888.0}, {"date": "2024-07-05", "close": 37.78, "volume": 7892807.0}, {"date": "2024-07-08", "close": 37.95, "volume": 3074909.0}, {"date": "2024-07-09", "close": 37.46, "volume": 3482272.0}, {"date": "2024-07-10", "close": 37.89, "volume": 3323462.0}, {"date": "2024-07-11", "close": 38.23, "volume": 2564134.0}, {"date": "2024-07-12", "close": 38.27, "volume": 2071243.0}, {"date": "2024-07-15", "close": 38.86, "volume": 2721404.0}, {"date": "2024-07-16", "close": 38.39, "volume": 5479223.0}, {"date": "2024-07-17", "close": 38.85, "volume": 3083800.0}, {"date": "2024-07-18", "close": 38.82, "volume": 3057605.0}, {"date": "2024-07-19", "close": 38.52, "volume": 2462625.0}, {"date": "2024-07-22", "close": 38.78, "volume": 2885635.0}, {"date": "2024-07-23", "close": 38.09, "volume": 3616922.0}, {"date": "2024-07-24", "close": 38.04, "volume": 2695326.0}, {"date": "2024-07-25", "close": 38.48, "volume": 2271550.0}, {"date": "2024-07-26", "close": 38.5, "volume": 1543707.0}, {"date": "2024-07-29", "close": 38.29, "volume": 2335127.0}, {"date": "2024-07-30", "close": 38.41, "volume": 2856188.0}, {"date": "2024-07-31", "close": 39.92, "volume": 3201124.0}, {"date": "2024-08-01", "close": 38.54, "volume": 3533479.0}, {"date": "2024-08-02", "close": 36.74, "volume": 6234799.0}, {"date": "2024-08-05", "close": 36.46, "volume": 4913270.0}, {"date": "2024-08-06", "close": 37.02, "volume": 5213103.0}, {"date": "2024-08-07", "close": 38.7, "volume": 7220976.0}, {"date": "2024-08-08", "close": 39.79, "volume": 4139872.0}, {"date": "2024-08-09", "close": 39.67, "volume": 4024951.0}, {"date": "2024-08-12", "close": 40.53, "volume": 4889006.0}, {"date": "2024-08-13", "close": 40.95, "volume": 3553589.0}, {"date": "2024-08-14", "close": 41.14, "volume": 2905666.0}, {"date": "2024-08-15", "close": 41.6, "volume": 3124133.0}, {"date": "2024-08-16", "close": 41.34, "volume": 2265379.0}, {"date": "2024-08-19", "close": 41.36, "volume": 4042857.0}, {"date": "2024-08-20", "close": 40.32, "volume": 4961623.0}, {"date": "2024-08-21", "close": 40.24, "volume": 4680383.0}, {"date": "2024-08-22", "close": 40.35, "volume": 4375057.0}, {"date": "2024-08-23", "close": 40.84, "volume": 3483737.0}, {"date": "2024-08-26", "close": 41.7, "volume": 4639706.0}, {"date": "2024-08-27", "close": 40.82, "volume": 2752873.0}, {"date": "2024-08-28", "close": 40.61, "volume": 3677533.0}, {"date": "2024-08-29", "close": 40.97, "volume": 1953079.0}, {"date": "2024-08-30", "close": 40.54, "volume": 2311679.0}, {"date": "2024-09-03", "close": 39.72, "volume": 16274970.0}, {"date": "2024-09-04", "close": 38.83, "volume": 5982262.0}, {"date": "2024-09-05", "close": 38.0, "volume": 4589516.0}, {"date": "2024-09-06", "close": 37.32, "volume": 3978464.0}, {"date": "2024-09-09", "close": 37.4, "volume": 5270747.0}, {"date": "2024-09-10", "close": 36.08, "volume": 3602110.0}, {"date": "2024-09-11", "close": 36.06, "volume": 3567028.0}, {"date": "2024-09-12", "close": 36.29, "volume": 3705563.0}, {"date": "2024-09-13", "close": 36.44, "volume": 4291016.0}, {"date": "2024-09-16", "close": 36.72, "volume": 3182626.0}, {"date": "2024-09-17", "close": 37.25, "volume": 2641236.0}, {"date": "2024-09-18", "close": 36.97, "volume": 2381359.0}, {"date": "2024-09-19", "close": 37.72, "volume": 5492037.0}, {"date": "2024-09-20", "close": 37.21, "volume": 5042386.0}, {"date": "2024-09-23", "close": 37.86, "volume": 7381770.0}, {"date": "2024-09-24", "close": 38.18, "volume": 3222442.0}, {"date": "2024-09-25", "close": 37.42, "volume": 3189007.0}, {"date": "2024-09-26", "close": 36.51, "volume": 6598613.0}, {"date": "2024-09-27", "close": 36.8, "volume": 3034141.0}, {"date": "2024-09-30", "close": 36.92, "volume": 3366902.0}, {"date": "2024-10-01", "close": 38.5, "volume": 4630595.0}, {"date": "2024-10-02", "close": 38.67, "volume": 2283273.0}, {"date": "2024-10-03", "close": 39.51, "volume": 2743576.0}, {"date": "2024-10-04", "close": 39.97, "volume": 4133792.0}, {"date": "2024-10-07", "close": 40.47, "volume": 2879967.0}, {"date": "2024-10-08", "close": 39.28, "volume": 2655901.0}, {"date": "2024-10-09", "close": 39.51, "volume": 2544182.0}, {"date": "2024-10-10", "close": 40.46, "volume": 3229499.0}, {"date": "2024-10-11", "close": 40.39, "volume": 2482992.0}, {"date": "2024-10-14", "close": 40.04, "volume": 1516062.0}, {"date": "2024-10-15", "close": 38.28, "volume": 3338060.0}, {"date": "2024-10-16", "close": 38.65, "volume": 2508867.0}, {"date": "2024-10-17", "close": 38.98, "volume": 2088894.0}, {"date": "2024-10-18", "close": 39.1, "volume": 2377043.0}, {"date": "2024-10-21", "close": 38.98, "volume": 2185242.0}, {"date": "2024-10-22", "close": 39.16, "volume": 3254446.0}, {"date": "2024-10-23", "close": 38.6, "volume": 1824316.0}, {"date": "2024-10-24", "close": 38.51, "volume": 2450944.0}, {"date": "2024-10-25", "close": 38.96, "volume": 1690208.0}, {"date": "2024-10-28", "close": 38.47, "volume": 2847210.0}, {"date": "2024-10-29", "close": 38.07, "volume": 3044972.0}, {"date": "2024-10-30", "close": 38.09, "volume": 2539537.0}, {"date": "2024-10-31", "close": 37.77, "volume": 3602133.0}, {"date": "2024-11-01", "close": 37.59, "volume": 2994754.0}, {"date": "2024-11-04", "close": 38.17, "volume": 1840270.0}, {"date": "2024-11-05", "close": 38.44, "volume": 2174114.0}, {"date": "2024-11-06", "close": 39.21, "volume": 3089624.0}, {"date": "2024-11-07", "close": 39.6, "volume": 2342999.0}, {"date": "2024-11-08", "close": 39.16, "volume": 2316667.0}, {"date": "2024-11-11", "close": 38.83, "volume": 4362978.0}, {"date": "2024-11-12", "close": 38.11, "volume": 7317468.0}, {"date": "2024-11-13", "close": 39.6, "volume": 9487986.0}, {"date": "2024-11-14", "close": 40.44, "volume": 8426293.0}, {"date": "2024-11-15", "close": 40.48, "volume": 4973967.0}, {"date": "2024-11-18", "close": 40.81, "volume": 3850376.0}, {"date": "2024-11-19", "close": 40.98, "volume": 3158307.0}, {"date": "2024-11-20", "close": 40.83, "volume": 2995698.0}, {"date": "2024-11-21", "close": 41.13, "volume": 4195124.0}, {"date": "2024-11-22", "close": 41.53, "volume": 5385695.0}, {"date": "2024-11-25", "close": 40.66, "volume": 6298586.0}, {"date": "2024-11-26", "close": 39.54, "volume": 7032620.0}, {"date": "2024-11-27", "close": 39.55, "volume": 3771632.0}, {"date": "2024-11-29", "close": 39.48, "volume": 1821328.0}, {"date": "2024-12-02", "close": 39.23, "volume": 11969420.0}, {"date": "2024-12-03", "close": 38.96, "volume": 6501014.0}, {"date": "2024-12-04", "close": 38.47, "volume": 4335981.0}, {"date": "2024-12-05", "close": 39.15, "volume": 3600374.0}, {"date": "2024-12-06", "close": 38.38, "volume": 4432608.0}, {"date": "2024-12-09", "close": 38.19, "volume": 6055657.0}, {"date": "2024-12-10", "close": 37.84, "volume": 3785584.0}, {"date": "2024-12-11", "close": 38.15, "volume": 3856286.0}, {"date": "2024-12-12", "close": 37.19, "volume": 4436167.0}, {"date": "2024-12-13", "close": 36.78, "volume": 5165694.0}, {"date": "2024-12-16", "close": 36.23, "volume": 6721656.0}, {"date": "2024-12-17", "close": 35.84, "volume": 4011924.0}, {"date": "2024-12-18", "close": 34.85, "volume": 3982888.0}, {"date": "2024-12-19", "close": 34.61, "volume": 4119968.0}, {"date": "2024-12-20", "close": 34.5, "volume": 3725223.0}, {"date": "2024-12-23", "close": 35.03, "volume": 3932839.0}, {"date": "2024-12-24", "close": 35.18, "volume": 1239351.0}, {"date": "2024-12-26", "close": 35.16, "volume": 2702665.0}, {"date": "2024-12-27", "close": 35.26, "volume": 3771576.0}, {"date": "2024-12-30", "close": 35.29, "volume": 3354416.0}, {"date": "2024-12-31", "close": 35.68, "volume": 2316967.0}, {"date": "2025-01-02", "close": 36.04, "volume": 2337507.0}, {"date": "2025-01-03", "close": 36.43, "volume": 2714757.0}, {"date": "2025-01-06", "close": 36.96, "volume": 3419701.0}, {"date": "2025-01-07", "close": 38.33, "volume": 5383279.0}, {"date": "2025-01-08", "close": 38.33, "volume": 4508496.0}, {"date": "2025-01-10", "close": 39.38, "volume": 5907745.0}, {"date": "2025-01-13", "close": 39.39, "volume": 6798360.0}, {"date": "2025-01-14", "close": 39.77, "volume": 5428636.0}, {"date": "2025-01-15", "close": 40.11, "volume": 4162726.0}, {"date": "2025-01-16", "close": 39.07, "volume": 6958771.0}, {"date": "2025-01-17", "close": 39.03, "volume": 4446102.0}, {"date": "2025-01-21", "close": 39.8, "volume": 3851518.0}, {"date": "2025-01-22", "close": 39.23, "volume": 3657677.0}, {"date": "2025-01-23", "close": 39.41, "volume": 2818903.0}, {"date": "2025-01-24", "close": 38.95, "volume": 3015376.0}, {"date": "2025-01-27", "close": 38.77, "volume": 3283293.0}, {"date": "2025-01-28", "close": 38.26, "volume": 2856389.0}, {"date": "2025-01-29", "close": 38.6, "volume": 3354065.0}, {"date": "2025-01-30", "close": 38.64, "volume": 4299018.0}, {"date": "2025-01-31", "close": 37.56, "volume": 5336162.0}, {"date": "2025-02-03", "close": 37.56, "volume": 4678638.0}, {"date": "2025-02-04", "close": 38.15, "volume": 8708454.0}, {"date": "2025-02-05", "close": 38.69, "volume": 4251926.0}, {"date": "2025-02-06", "close": 38.44, "volume": 4532722.0}, {"date": "2025-02-07", "close": 38.75, "volume": 6711953.0}, {"date": "2025-02-10", "close": 39.53, "volume": 6417768.0}, {"date": "2025-02-11", "close": 40.63, "volume": 8313083.0}, {"date": "2025-02-12", "close": 39.64, "volume": 3509527.0}, {"date": "2025-02-13", "close": 39.95, "volume": 3236177.0}, {"date": "2025-02-14", "close": 39.56, "volume": 3955443.0}, {"date": "2025-02-18", "close": 39.84, "volume": 6304867.0}, {"date": "2025-02-19", "close": 39.89, "volume": 2298291.0}, {"date": "2025-02-20", "close": 40.17, "volume": 3052817.0}, {"date": "2025-02-21", "close": 39.49, "volume": 2906742.0}, {"date": "2025-02-24", "close": 39.13, "volume": 3944148.0}, {"date": "2025-02-25", "close": 38.63, "volume": 4530905.0}, {"date": "2025-02-26", "close": 38.24, "volume": 2993944.0}, {"date": "2025-02-27", "close": 38.2, "volume": 2981378.0}, {"date": "2025-02-28", "close": 38.28, "volume": 3809107.0}, {"date": "2025-03-03", "close": 36.19, "volume": 12675100.0}, {"date": "2025-03-04", "close": 35.05, "volume": 7566526.0}, {"date": "2025-03-05", "close": 34.27, "volume": 12066330.0}, {"date": "2025-03-06", "close": 34.75, "volume": 5255244.0}, {"date": "2025-03-07", "close": 35.74, "volume": 5941401.0}, {"date": "2025-03-10", "close": 35.66, "volume": 4952899.0}, {"date": "2025-03-11", "close": 35.38, "volume": 6380182.0}, {"date": "2025-03-12", "close": 35.75, "volume": 6021211.0}, {"date": "2025-03-13", "close": 35.82, "volume": 6700546.0}, {"date": "2025-03-14", "close": 36.68, "volume": 3156205.0}, {"date": "2025-03-17", "close": 37.63, "volume": 6884698.0}, {"date": "2025-03-18", "close": 37.61, "volume": 3943172.0}, {"date": "2025-03-19", "close": 37.51, "volume": 4414953.0}, {"date": "2025-03-20", "close": 37.71, "volume": 6812903.0}, {"date": "2025-03-21", "close": 37.45, "volume": 3669706.0}, {"date": "2025-03-24", "close": 38.41, "volume": 3913056.0}, {"date": "2025-03-25", "close": 38.48, "volume": 3054135.0}, {"date": "2025-03-26", "close": 38.86, "volume": 3120434.0}, {"date": "2025-03-27", "close": 38.62, "volume": 2595665.0}, {"date": "2025-03-28", "close": 38.34, "volume": 2789152.0}, {"date": "2025-03-31", "close": 38.72, "volume": 2995629.0}, {"date": "2025-04-01", "close": 39.05, "volume": 2221803.0}, {"date": "2025-04-02", "close": 39.13, "volume": 1964323.0}, {"date": "2025-04-03", "close": 36.78, "volume": 5465753.0}, {"date": "2025-04-04", "close": 33.2, "volume": 10312810.0}, {"date": "2025-04-07", "close": 33.11, "volume": 8070369.0}, {"date": "2025-04-08", "close": 31.54, "volume": 9844798.0}, {"date": "2025-04-09", "close": 34.21, "volume": 12685530.0}, {"date": "2025-04-10", "close": 32.21, "volume": 6354984.0}, {"date": "2025-04-11", "close": 33.45, "volume": 6236898.0}, {"date": "2025-04-14", "close": 33.48, "volume": 3732677.0}, {"date": "2025-04-15", "close": 33.29, "volume": 3695662.0}, {"date": "2025-04-16", "close": 33.81, "volume": 3752241.0}, {"date": "2025-04-17", "close": 34.54, "volume": 3015338.0}, {"date": "2025-04-21", "close": 34.56, "volume": 4097277.0}, {"date": "2025-04-22", "close": 35.42, "volume": 2957610.0}, {"date": "2025-04-23", "close": 35.08, "volume": 3011972.0}, {"date": "2025-04-24", "close": 35.6, "volume": 3467485.0}, {"date": "2025-04-25", "close": 35.6, "volume": 2459538.0}, {"date": "2025-04-28", "close": 35.71, "volume": 2830729.0}, {"date": "2025-04-29", "close": 35.75, "volume": 2465010.0}, {"date": "2025-04-30", "close": 35.29, "volume": 5651701.0}, {"date": "2025-05-01", "close": 35.7, "volume": 5175221.0}, {"date": "2025-05-02", "close": 36.05, "volume": 4664833.0}, {"date": "2025-05-05", "close": 34.89, "volume": 5561993.0}, {"date": "2025-05-06", "close": 35.12, "volume": 9332690.0}, {"date": "2025-05-07", "close": 33.96, "volume": 14759390.0}, {"date": "2025-05-08", "close": 34.25, "volume": 8713175.0}, {"date": "2025-05-09", "close": 34.96, "volume": 4911127.0}, {"date": "2025-05-12", "close": 35.87, "volume": 4159862.0}, {"date": "2025-05-13", "close": 36.41, "volume": 3370691.0}, {"date": "2025-05-14", "close": 36.34, "volume": 2597972.0}, {"date": "2025-05-15", "close": 35.99, "volume": 2710765.0}, {"date": "2025-05-16", "close": 35.65, "volume": 3472504.0}, {"date": "2025-05-19", "close": 35.39, "volume": 2243197.0}, {"date": "2025-05-20", "close": 35.22, "volume": 2727176.0}, {"date": "2025-05-21", "close": 35.14, "volume": 2499242.0}, {"date": "2025-05-22", "close": 35.37, "volume": 3188773.0}, {"date": "2025-05-23", "close": 35.71, "volume": 4215935.0}, {"date": "2025-05-27", "close": 35.72, "volume": 2617369.0}, {"date": "2025-05-28", "close": 35.33, "volume": 4713457.0}, {"date": "2025-05-29", "close": 35.76, "volume": 4310435.0}, {"date": "2025-05-30", "close": 35.55, "volume": 3871144.0}, {"date": "2025-06-02", "close": 36.65, "volume": 12837190.0}, {"date": "2025-06-03", "close": 36.92, "volume": 5032847.0}, {"date": "2025-06-04", "close": 36.33, "volume": 6873974.0}, {"date": "2025-06-05", "close": 36.6, "volume": 7284857.0}, {"date": "2025-06-06", "close": 36.78, "volume": 6282209.0}, {"date": "2025-06-09", "close": 36.98, "volume": 7456717.0}, {"date": "2025-06-10", "close": 37.62, "volume": 6065950.0}, {"date": "2025-06-11", "close": 38.86, "volume": 4127813.0}, {"date": "2025-06-12", "close": 39.09, "volume": 3120106.0}, {"date": "2025-06-13", "close": 40.96, "volume": 7536676.0}, {"date": "2025-06-16", "close": 40.67, "volume": 5648783.0}, {"date": "2025-06-17", "close": 41.04, "volume": 4917319.0}, {"date": "2025-06-18", "close": 40.05, "volume": 11397280.0}, {"date": "2025-06-20", "close": 40.15, "volume": 5454480.0}, {"date": "2025-06-23", "close": 38.97, "volume": 6349528.0}, {"date": "2025-06-24", "close": 38.28, "volume": 4703062.0}, {"date": "2025-06-25", "close": 37.97, "volume": 5695910.0}, {"date": "2025-06-26", "close": 37.97, "volume": 6406506.0}, {"date": "2025-06-27", "close": 37.59, "volume": 6585291.0}, {"date": "2025-06-30", "close": 37.45, "volume": 3225066.0}, {"date": "2025-07-01", "close": 37.83, "volume": 2730161.0}, {"date": "2025-07-02", "close": 38.3, "volume": 5476505.0}, {"date": "2025-07-03", "close": 38.35, "volume": 1466755.0}, {"date": "2025-07-07", "close": 37.83, "volume": 2795921.0}, {"date": "2025-07-08", "close": 38.82, "volume": 4887056.0}, {"date": "2025-07-09", "close": 39.23, "volume": 5501365.0}, {"date": "2025-07-10", "close": 39.41, "volume": 3551107.0}, {"date": "2025-07-11", "close": 40.1, "volume": 4082190.0}, {"date": "2025-07-14", "close": 39.84, "volume": 3987387.0}, {"date": "2025-07-15", "close": 39.42, "volume": 3029423.0}, {"date": "2025-07-16", "close": 39.15, "volume": 3555687.0}, {"date": "2025-07-17", "close": 39.09, "volume": 3178004.0}, {"date": "2025-07-18", "close": 38.85, "volume": 3205801.0}, {"date": "2025-07-21", "close": 38.7, "volume": 2661400.0}, {"date": "2025-07-22", "close": 39.11, "volume": 2720516.0}, {"date": "2025-07-23", "close": 39.69, "volume": 3448672.0}, {"date": "2025-07-24", "close": 39.7, "volume": 2874542.0}, {"date": "2025-07-25", "close": 39.28, "volume": 2839559.0}, {"date": "2025-07-28", "close": 39.96, "volume": 2584932.0}, {"date": "2025-07-29", "close": 40.07, "volume": 4532627.0}, {"date": "2025-07-30", "close": 39.69, "volume": 2324998.0}, {"date": "2025-07-31", "close": 39.46, "volume": 3013689.0}, {"date": "2025-08-01", "close": 39.04, "volume": 3938315.0}, {"date": "2025-08-04", "close": 38.99, "volume": 2917977.0}, {"date": "2025-08-05", "close": 39.25, "volume": 4395506.0}, {"date": "2025-08-06", "close": 39.23, "volume": 4710259.0}, {"date": "2025-08-07", "close": 39.03, "volume": 3563386.0}, {"date": "2025-08-08", "close": 39.22, "volume": 3738493.0}, {"date": "2025-08-11", "close": 38.79, "volume": 2747181.0}, {"date": "2025-08-12", "close": 38.84, "volume": 2785797.0}, {"date": "2025-08-13", "close": 38.94, "volume": 2016742.0}, {"date": "2025-08-14", "close": 38.99, "volume": 1879984.0}, {"date": "2025-08-15", "close": 38.88, "volume": 1967545.0}, {"date": "2025-08-18", "close": 38.58, "volume": 3816272.0}, {"date": "2025-08-19", "close": 38.36, "volume": 3937129.0}, {"date": "2025-08-20", "close": 38.6, "volume": 5064720.0}, {"date": "2025-08-21", "close": 39.04, "volume": 4687471.0}, {"date": "2025-08-22", "close": 39.99, "volume": 7039529.0}, {"date": "2025-08-25", "close": 40.37, "volume": 2721018.0}, {"date": "2025-08-26", "close": 40.08, "volume": 3681839.0}, {"date": "2025-08-27", "close": 41.02, "volume": 3151799.0}, {"date": "2025-08-28", "close": 41.6, "volume": 5302359.0}, {"date": "2025-08-29", "close": 41.3, "volume": 4249081.0}, {"date": "2025-09-02", "close": 41.31, "volume": 2235367.0}, {"date": "2025-09-03", "close": 40.63, "volume": 12033390.0}, {"date": "2025-09-04", "close": 40.15, "volume": 5360625.0}, {"date": "2025-09-05", "close": 39.97, "volume": 4100802.0}, {"date": "2025-09-08", "close": 40.25, "volume": 3926170.0}, {"date": "2025-09-09", "close": 40.96, "volume": 4659871.0}, {"date": "2025-09-10", "close": 42.26, "volume": 4180143.0}, {"date": "2025-09-11", "close": 42.02, "volume": 3044187.0}, {"date": "2025-09-12", "close": 41.72, "volume": 1937749.0}, {"date": "2025-09-15", "close": 42.21, "volume": 4372119.0}, {"date": "2025-09-16", "close": 43.02, "volume": 4550574.0}, {"date": "2025-09-17", "close": 42.85, "volume": 4290449.0}, {"date": "2025-09-18", "close": 42.72, "volume": 4545521.0}, {"date": "2025-09-19", "close": 41.55, "volume": 7717265.0}, {"date": "2025-09-22", "close": 41.78, "volume": 6787632.0}, {"date": "2025-09-23", "close": 42.32, "volume": 5201829.0}, {"date": "2025-09-24", "close": 42.41, "volume": 2820906.0}, {"date": "2025-09-25", "close": 42.7, "volume": 2449015.0}, {"date": "2025-09-26", "close": 42.62, "volume": 2103916.0}, {"date": "2025-09-29", "close": 41.97, "volume": 2926309.0}, {"date": "2025-09-30", "close": 41.81, "volume": 3948532.0}, {"date": "2025-10-01", "close": 41.26, "volume": 2887175.0}, {"date": "2025-10-02", "close": 41.11, "volume": 1911834.0}, {"date": "2025-10-03", "close": 41.35, "volume": 2555394.0}, {"date": "2025-10-06", "close": 41.53, "volume": 2737236.0}, {"date": "2025-10-07", "close": 41.37, "volume": 2980716.0}, {"date": "2025-10-08", "close": 40.84, "volume": 7883583.0}, {"date": "2025-10-09", "close": 40.37, "volume": 2807242.0}, {"date": "2025-10-10", "close": 39.49, "volume": 4792690.0}, {"date": "2025-10-13", "close": 39.97, "volume": 1882596.0}, {"date": "2025-10-14", "close": 39.36, "volume": 2450976.0}, {"date": "2025-10-15", "close": 39.1, "volume": 3228914.0}, {"date": "2025-10-16", "close": 38.58, "volume": 3321199.0}, {"date": "2025-10-17", "close": 38.59, "volume": 3098693.0}, {"date": "2025-10-20", "close": 38.32, "volume": 4872858.0}, {"date": "2025-10-21", "close": 38.17, "volume": 2816233.0}, {"date": "2025-10-22", "close": 39.09, "volume": 3954401.0}, {"date": "2025-10-23", "close": 39.62, "volume": 4309499.0}, {"date": "2025-10-24", "close": 39.83, "volume": 3131122.0}, {"date": "2025-10-27", "close": 40.04, "volume": 2703721.0}, {"date": "2025-10-28", "close": 39.63, "volume": 2592086.0}, {"date": "2025-10-29", "close": 40.0, "volume": 2567634.0}, {"date": "2025-10-30", "close": 39.72, "volume": 2265340.0}, {"date": "2025-10-31", "close": 39.81, "volume": 2873972.0}, {"date": "2025-11-03", "close": 39.63, "volume": 3236002.0}, {"date": "2025-11-04", "close": 39.51, "volume": 4745750.0}, {"date": "2025-11-05", "close": 41.22, "volume": 8179531.0}, {"date": "2025-11-06", "close": 41.99, "volume": 6969786.0}, {"date": "2025-11-07", "close": 42.62, "volume": 5248396.0}, {"date": "2025-11-10", "close": 43.12, "volume": 6242327.0}, {"date": "2025-11-11", "close": 44.08, "volume": 5045046.0}, {"date": "2025-11-12", "close": 44.23, "volume": 6239091.0}, {"date": "2025-11-13", "close": 43.62, "volume": 3014737.0}, {"date": "2025-11-14", "close": 44.36, "volume": 3319916.0}, {"date": "2025-11-17", "close": 44.41, "volume": 3567853.0}, {"date": "2025-11-18", "close": 45.2, "volume": 3484844.0}, {"date": "2025-11-19", "close": 44.98, "volume": 2106011.0}, {"date": "2025-11-20", "close": 44.67, "volume": 3218172.0}, {"date": "2025-11-21", "close": 44.32, "volume": 3704393.0}, {"date": "2025-11-24", "close": 44.28, "volume": 4619475.0}, {"date": "2025-11-25", "close": 44.31, "volume": 4178926.0}, {"date": "2025-11-26", "close": 44.45, "volume": 2592329.0}, {"date": "2025-11-28", "close": 44.78, "volume": 1222359.0}, {"date": "2025-12-01", "close": 44.8, "volume": 3309356.0}, {"date": "2025-12-02", "close": 43.94, "volume": 12204950.0}, {"date": "2025-12-03", "close": 44.68, "volume": 5988476.0}, {"date": "2025-12-04", "close": 44.77, "volume": 4698514.0}, {"date": "2025-12-05", "close": 44.25, "volume": 6441353.0}, {"date": "2025-12-08", "close": 44.03, "volume": 7908796.0}, {"date": "2025-12-09", "close": 43.79, "volume": 2383382.0}, {"date": "2025-12-10", "close": 44.17, "volume": 5023827.0}, {"date": "2025-12-11", "close": 44.31, "volume": 6948417.0}, {"date": "2025-12-12", "close": 44.37, "volume": 7559129.0}, {"date": "2025-12-15", "close": 43.65, "volume": 4004381.0}, {"date": "2025-12-16", "close": 42.22, "volume": 4799996.0}, {"date": "2025-12-17", "close": 42.82, "volume": 3973217.0}, {"date": "2025-12-18", "close": 42.4, "volume": 4274295.0}, {"date": "2025-12-19", "close": 42.75, "volume": 4022615.0}, {"date": "2025-12-22", "close": 42.95, "volume": 2534475.0}, {"date": "2025-12-23", "close": 43.16, "volume": 3211392.0}, {"date": "2025-12-24", "close": 43.24, "volume": 1304724.0}, {"date": "2025-12-26", "close": 43.11, "volume": 1270839.0}, {"date": "2025-12-29", "close": 43.73, "volume": 3107095.0}, {"date": "2025-12-30", "close": 44.5, "volume": 2770796.0}, {"date": "2025-12-31", "close": 44.36, "volume": 1596764.0}, {"date": "2026-01-02", "close": 45.59, "volume": 4820056.0}, {"date": "2026-01-05", "close": 44.77, "volume": 11609520.0}, {"date": "2026-01-06", "close": 45.24, "volume": 6422187.0}, {"date": "2026-01-07", "close": 45.3, "volume": 7932040.0}, {"date": "2026-01-08", "close": 45.77, "volume": 6347491.0}, {"date": "2026-01-09", "close": 46.69, "volume": 4485627.0}, {"date": "2026-01-12", "close": 46.63, "volume": 3692342.0}, {"date": "2026-01-13", "close": 48.13, "volume": 5449918.0}, {"date": "2026-01-14", "close": 49.65, "volume": 6851082.0}, {"date": "2026-01-15", "close": 48.97, "volume": 2980982.0}, {"date": "2026-01-16", "close": 49.74, "volume": 4245720.0}, {"date": "2026-01-20", "close": 49.35, "volume": 4192344.0}, {"date": "2026-01-21", "close": 50.51, "volume": 5328164.0}, {"date": "2026-01-22", "close": 49.87, "volume": 3401118.0}, {"date": "2026-01-23", "close": 50.87, "volume": 2909432.0}, {"date": "2026-01-26", "close": 51.17, "volume": 3112147.0}, {"date": "2026-01-27", "close": 52.03, "volume": 2691774.0}, {"date": "2026-01-28", "close": 53.0, "volume": 4191041.0}, {"date": "2026-01-29", "close": 53.69, "volume": 5090373.0}, {"date": "2026-01-30", "close": 52.97, "volume": 7937068.0}, {"date": "2026-02-02", "close": 52.66, "volume": 6704584.0}, {"date": "2026-02-03", "close": 53.46, "volume": 7713435.0}, {"date": "2026-02-04", "close": 53.14, "volume": 8762830.0}, {"date": "2026-02-05", "close": 53.13, "volume": 5690673.0}, {"date": "2026-02-06", "close": 53.8, "volume": 9038889.0}, {"date": "2026-02-09", "close": 54.67, "volume": 4824313.0}, {"date": "2026-02-10", "close": 54.61, "volume": 4754150.0}, {"date": "2026-02-11", "close": 55.94, "volume": 4925425.0}, {"date": "2026-02-12", "close": 55.09, "volume": 4324603.0}, {"date": "2026-02-13", "close": 55.99, "volume": 2710636.0}, {"date": "2026-02-17", "close": 55.09, "volume": 4572205.0}, {"date": "2026-02-18", "close": 55.85, "volume": 6922874.0}, {"date": "2026-02-19", "close": 56.8, "volume": 10201430.0}, {"date": "2026-02-20", "close": 55.74, "volume": 4329671.0}, {"date": "2026-02-23", "close": 56.27, "volume": 2235569.0}, {"date": "2026-02-24", "close": 55.97, "volume": 2205799.0}, {"date": "2026-02-25", "close": 55.75, "volume": 2642502.0}, {"date": "2026-02-26", "close": 55.5, "volume": 3023757.0}, {"date": "2026-02-27", "close": 56.52, "volume": 2985407.0}, {"date": "2026-03-02", "close": 57.78, "volume": 5612596.0}, {"date": "2026-03-03", "close": 57.14, "volume": 17433870.0}, {"date": "2026-03-04", "close": 57.34, "volume": 5744353.0}, {"date": "2026-03-05", "close": 57.61, "volume": 6206708.0}, {"date": "2026-03-06", "close": 56.84, "volume": 4847813.0}, {"date": "2026-03-09", "close": 57.4, "volume": 10518270.0}, {"date": "2026-03-10", "close": 57.28, "volume": 4844124.0}, {"date": "2026-03-11", "close": 58.27, "volume": 3754974.0}, {"date": "2026-03-12", "close": 59.75, "volume": 5903684.0}, {"date": "2026-03-13", "close": 59.59, "volume": 3886197.0}, {"date": "2026-03-16", "close": 60.62, "volume": 3691333.0}, {"date": "2026-03-17", "close": 61.32, "volume": 5425349.0}, {"date": "2026-03-18", "close": 61.98, "volume": 4158320.0}, {"date": "2026-03-19", "close": 63.32, "volume": 9948341.0}, {"date": "2026-03-20", "close": 63.71, "volume": 10145160.0}, {"date": "2026-03-23", "close": 63.19, "volume": 6571349.0}, {"date": "2026-03-24", "close": 64.11, "volume": 4835583.0}, {"date": "2026-03-25", "close": 64.7, "volume": 5572133.0}, {"date": "2026-03-26", "close": 64.98, "volume": 4584943.0}, {"date": "2026-03-27", "close": 66.66, "volume": 5117228.0}, {"date": "2026-03-30", "close": 65.98, "volume": 5565668.0}, {"date": "2026-03-31", "close": 66.11, "volume": 7770188.0}, {"date": "2026-04-01", "close": 64.94, "volume": 7401661.0}, {"date": "2026-04-02", "close": 65.9, "volume": 4502702.0}, {"date": "2026-04-06", "close": 66.08, "volume": 3556305.0}, {"date": "2026-04-07", "close": 66.79, "volume": 4809783.0}, {"date": "2026-04-08", "close": 64.54, "volume": 5822980.0}, {"date": "2026-04-09", "close": 63.39, "volume": 4411032.0}, {"date": "2026-04-10", "close": 64.43, "volume": 3850585.0}, {"date": "2026-04-13", "close": 64.84, "volume": 3141827.0}, {"date": "2026-04-14", "close": 63.56, "volume": 3916768.0}, {"date": "2026-04-15", "close": 62.97, "volume": 2364923.0}, {"date": "2026-04-16", "close": 63.82, "volume": 4870584.0}, {"date": "2026-04-17", "close": 61.16, "volume": 7049139.0}, {"date": "2026-04-20", "close": 61.66, "volume": 2954085.0}, {"date": "2026-04-21", "close": 62.55, "volume": 4235878.0}, {"date": "2026-04-22", "close": 63.43, "volume": 2363043.0}, {"date": "2026-04-23", "close": 64.56, "volume": 2201844.0}, {"date": "2026-04-24", "close": 64.0, "volume": 2817767.0}, {"date": "2026-04-27", "close": 64.47, "volume": 2329019.0}, {"date": "2026-04-28", "close": 65.19, "volume": 3137239.0}, {"date": "2026-04-29", "close": 67.07, "volume": 2134080.0}, {"date": "2026-04-30", "close": 68.46, "volume": 2795699.0}, {"date": "2026-05-01", "close": 67.55, "volume": 3580038.0}, {"date": "2026-05-04", "close": 68.56, "volume": 3339881.0}, {"date": "2026-05-05", "close": 69.65, "volume": 3808959.0}, {"date": "2026-05-06", "close": 64.32, "volume": 5899121.0}, {"date": "2026-05-07", "close": 63.74, "volume": 3241800.0}, {"date": "2026-05-08", "close": 64.01, "volume": 2461693.0}, {"date": "2026-05-11", "close": 65.12, "volume": 3173157.0}, {"date": "2026-05-12", "close": 66.56, "volume": 3488400.0}, {"date": "2026-05-13", "close": 66.07, "volume": 2948062.0}, {"date": "2026-05-14", "close": 66.79, "volume": 3779709.0}, {"date": "2026-05-15", "close": 68.29, "volume": 3539389.0}, {"date": "2026-05-18", "close": 69.73, "volume": 3133288.0}, {"date": "2026-05-19", "close": 69.65, "volume": 3332071.0}, {"date": "2026-05-20", "close": 67.83, "volume": 3330653.0}, {"date": "2026-05-21", "close": 67.73, "volume": 3610938.0}, {"date": "2026-05-22", "close": 67.34, "volume": 1875477.0}, {"date": "2026-05-26", "close": 65.56, "volume": 3137378.0}, {"date": "2026-05-27", "close": 63.97, "volume": 3208873.0}, {"date": "2026-05-28", "close": 63.31, "volume": 2424984.0}, {"date": "2026-05-29", "close": 62.36, "volume": 3729343.0}, {"date": "2026-06-01", "close": 63.76, "volume": 3923816.0}, {"date": "2026-06-02", "close": 65.31, "volume": 2523639.0}, {"date": "2026-06-03", "close": 65.54, "volume": 12731220.0}, {"date": "2026-06-04", "close": 65.47, "volume": 2641474.0}, {"date": "2026-06-05", "close": 62.22, "volume": 4183073.0}, {"date": "2026-06-08", "close": 63.25, "volume": 3714317.0}, {"date": "2026-06-09", "close": 61.2, "volume": 6685038.0}, {"date": "2026-06-10", "close": 62.09, "volume": 4473964.0}, {"date": "2026-06-11", "close": 61.8, "volume": 5442235.0}, {"date": "2026-06-12", "close": 61.6, "volume": 4178413.0}, {"date": "2026-06-15", "close": 59.65, "volume": 6499234.0}, {"date": "2026-06-16", "close": 58.16, "volume": 6660374.0}, {"date": "2026-06-17", "close": 56.28, "volume": 7553430.0}, {"date": "2026-06-18", "close": 55.33, "volume": 10283960.0}, {"date": "2026-06-22", "close": 56.23, "volume": 3343060.0}, {"date": "2026-06-23", "close": 56.5, "volume": 3904280.0}, {"date": "2026-06-24", "close": 54.46, "volume": 6292253.0}, {"date": "2026-06-25", "close": 54.36, "volume": 4652911.0}, {"date": "2026-06-26", "close": 53.9, "volume": 5889580.0}, {"date": "2026-06-29", "close": 53.81, "volume": 5446444.0}, {"date": "2026-06-30", "close": 53.68, "volume": 4053553.0}, {"date": "2026-07-01", "close": 53.57, "volume": 2132982.0}, {"date": "2026-07-02", "close": 55.05, "volume": 5150257.0}, {"date": "2026-07-06", "close": 54.91, "volume": 4859250.0}, {"date": "2026-07-07", "close": 56.66, "volume": 3303588.0}, {"date": "2026-07-08", "close": 59.06, "volume": 7347366.0}, {"date": "2026-07-09", "close": 58.49, "volume": 3381738.0}, {"date": "2026-07-10", "close": 59.25, "volume": 3398926.0}, {"date": "2026-07-13", "close": 61.27, "volume": 3637174.0}, {"date": "2026-07-14", "close": 61.04, "volume": 4496206.0}, {"date": "2026-07-15", "close": 60.64, "volume": 3401106.0}, {"date": "2026-07-16", "close": 60.68, "volume": 3311800.0}, {"date": "2026-07-17", "close": 62.43, "volume": 4316823.0}, {"date": "2026-07-20", "close": 62.25, "volume": 3773818.0}, {"date": "2026-07-21", "close": 63.7, "volume": 4244983.0}, {"date": "2026-07-22", "close": 64.72, "volume": 2829117.0}, {"date": "2026-07-23", "close": 66.41, "volume": 3225746.0}, {"date": "2026-07-24", "close": 65.81, "volume": 4035236.0}, {"date": "2026-07-27", "close": 64.0, "volume": 4320593.0}, {"date": "2026-07-28", "close": 63.9, "volume": 3538586.0}, {"date": "2026-07-29", "close": 65.8, "volume": 3525200.0}, {"date": "2026-07-30", "close": 66.73, "volume": 2800904.0}, {"date": "2026-07-31", "close": 67.28, "volume": 4235710.0}, {"date": "2026-08-03", "close": 65.98, "volume": 3966136.0}, {"date": "2026-08-04", "close": 64.45, "volume": 5928961.0}, {"date": "2026-08-05", "close": 62.82, "volume": 7402376.0}, {"date": "2026-08-06", "close": 61.35, "volume": 9246596.0}, {"date": "2026-08-07", "close": 60.1, "volume": 5450665.0}], "refreshing": true}