{"ticker": "SYF", "overview": {"cik": "1601712", "ticker": "SYF", "name": "Synchrony Financial", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001614719-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001194409-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001614725-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001191210-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002032281-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001658732-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001614731-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001224983-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001369850-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001415300-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001839722-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001315419-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001206587-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001775796-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001868897-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001763554-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001601712-26-000035", "price_sensitive": true}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005976", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002032280-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002032277-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002032281-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001206587-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001974078-26-000283", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005505", "price_sensitive": false}]}, "description": "Synchrony Financial trades as SYF on the NYSE and is registered in the United States, classified under Finance Services (SIC 6199). Privy Trades holds 42 insider filings for the company, in August 2026. Across those, 4 insiders disclosed 4 sales totalling $847.29K. The most recent filing on record is dated 17 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 847287.63, "net": -847287.63, "insiders": 4, "first_date": "2026-08-03", "last_date": "2026-08-13"}, "metrics": {"ticker": "SYF", "has_prices": true, "as_of": "2026-08-07", "last": 78.59, "prev_close": 78.67, "change": -0.0799999999999983, "change_pct": -0.0010169060633023808, "session_volume": 2038728.0, "vwap_5": 78.75034678054608, "vwap_20": 74.88238641626224, "vwap_60": 73.48792116253324, "vwap_250": 73.94600333967709, "high_52w": 88.47, "low_52w": 63.78, "avg_volume_20": 3775255.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001013182-26-000011", "src": "INSIDERS", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "Roy A. Guthrie", "who_key": "GUTHRIE ROY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12597.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on SYF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601712/000101318226000011/0001013182-26-000011-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0002032280-26-000009", "src": "INSIDERS", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "Amy Tiliakos", "who_key": "Tiliakos Amy", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3956.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on SYF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2032280/000203228026000009/0002032280-26-000009-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0002032277-26-000011", "src": "INSIDERS", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "Darrell Owens", "who_key": "Owens Darrell", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5652.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on SYF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2032277/000203227726000011/0002032277-26-000011-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001763554-26-000012", "src": "INSIDERS", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "Alberto Casellas", "who_key": "Casellas Alberto", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 14696.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on SYF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1763554/000176355426000012/0001763554-26-000012-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001868897-26-000010", "src": "INSIDERS", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "Carol Juel", "who_key": "Juel Carol", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 17603.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on SYF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1868897/000186889726000010/0001868897-26-000010-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001775796-26-000010", "src": "INSIDERS", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "Brian J. Wenzel Sr.", "who_key": "Wenzel Brian J. Sr.", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 21964.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on SYF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775796/000177579626000010/0001775796-26-000010-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001206587-26-000019", "src": "INSIDERS", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "Arthur W. Coviello Jr", "who_key": "COVIELLO ARTHUR W JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2017.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on SYF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601712/000120658726000019/0001206587-26-000019-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001315419-26-000010", "src": "INSIDERS", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "Paget Leonard Alves", "who_key": "Alves Paget Leonard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12677.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on SYF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601712/000131541926000010/0001315419-26-000010-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001839722-26-000013", "src": "INSIDERS", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "Curtis Howse", "who_key": "Howse Curtis", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 14696.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on SYF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1839722/000183972226000013/0001839722-26-000013-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001415300-26-000009", "src": "INSIDERS", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "p.w. Parker", "who_key": "Parker P.W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1130.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on SYF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601712/000141530026000009/0001415300-26-000009-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001369850-26-000009", "src": "INSIDERS", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "Ellen M. Zane", "who_key": "Zane Ellen M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1130.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on SYF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601712/000136985026000009/0001369850-26-000009-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001224983-26-000010", "src": "INSIDERS", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "Fernando Aguirre", "who_key": "AGUIRRE FERNANDO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1130.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on SYF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601712/000122498326000010/0001224983-26-000010-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001614731-26-000009", "src": "INSIDERS", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "Daniel O. Colao", "who_key": "COLAO DANIEL O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1130.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on SYF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1614731/000161473126000009/0001614731-26-000009-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0002032281-26-000011", "src": "INSIDERS", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "Courtney Gentleman", "who_key": "Gentleman Courtney", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6379.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on SYF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2032281/000203228126000011/0002032281-26-000011-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001191210-26-000009", "src": "INSIDERS", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "Jeffrey G. Naylor", "who_key": "NAYLOR JEFFREY G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16392.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on SYF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601712/000119121026000009/0001191210-26-000009-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001614725-26-000010", "src": "INSIDERS", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "Jonathan S. Mothner", "who_key": "MOTHNER JONATHAN S", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 17603.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on SYF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1614725/000161472526000010/0001614725-26-000010-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001194409-26-000010", "src": "INSIDERS", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "Deborah G. Ellinger", "who_key": "ELLINGER DEBORAH G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 807.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on SYF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601712/000119440926000010/0001194409-26-000010-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001658732-26-000013", "src": "INSIDERS", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "Laurel Richie", "who_key": "Richie Laurel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11143.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on SYF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1658732/000165873226000013/0001658732-26-000013-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001614719-26-000012", "src": "INSIDERS", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "Brian D. Doubles", "who_key": "DOUBLES BRIAN D", "role": "See remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 80830.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on SYF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1614719/000161471926000012/0001614719-26-000012-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001674338-26-000009", "src": "INSIDERS", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "Kamila K. Chytil", "who_key": "Chytil Kamila K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1130.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on SYF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674338/000167433826000009/0001674338-26-000009-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001763554-26-000010", "src": "INSIDERS", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "Alberto Casellas", "who_key": "Casellas Alberto", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 436480.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider offloads $436K of SYF", "source_url": "https://www.sec.gov/Archives/edgar/data/1763554/000176355426000010/0001763554-26-000010-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0001422849-26-000134", "src": "13DG", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Capital World Investors moves to a 5.6% passive stake in SYF", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000134-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "0001206587-26-000016", "src": "INSIDERS", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "Arthur W. Coviello Jr", "who_key": "COVIELLO ARTHUR W JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 308680.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director sells $309K of SYF", "source_url": "https://www.sec.gov/Archives/edgar/data/1601712/000120658726000016/0001206587-26-000016-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131923}, {"id": "0002032281-26-000009", "src": "INSIDERS", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "Courtney Gentleman", "who_key": "Gentleman Courtney", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 55322.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider offloads $55K of SYF", "source_url": "https://www.sec.gov/Archives/edgar/data/2032281/000203228126000009/0002032281-26-000009-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131923}, {"id": "0002032277-26-000009", "src": "INSIDERS", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "Darrell Owens", "who_key": "Owens Darrell", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 46805.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider sells $47K of SYF", "source_url": "https://www.sec.gov/Archives/edgar/data/2032277/000203227726000009/0002032277-26-000009-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131923}, {"id": "0002032280-26-000007", "src": "INSIDERS", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "Amy Tiliakos", "who_key": "Tiliakos Amy", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 131723.02000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on SYF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2032280/000203228026000007/0002032280-26-000007-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0001422849-26-000078", "src": "13DG", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Capital World Investors moves to a 9.7% passive stake in SYF", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000078-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "13DG-0002100119-26-001152", "src": "13DG", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "Financial Synchrony", "who_key": "Synchrony Financial", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Synchrony Financial takes a 7.53% passive stake in SYF", "source_url": "https://www.sec.gov/Archives/edgar/data/1601712/0002100119-26-001152-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000673", "src": "13DG", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "Financial Synchrony", "who_key": "Synchrony Financial", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Synchrony Financial crosses 5% of SYF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1601712/0002100121-26-000673-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "HOUSE-2026-20034585-T22", "src": "CONGRESS", "ticker": "SYF", "cik": "", "company": "Synchrony Financial", "company_raw": "Select UMA Account # 1\nJT Synchrony Financial Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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": "Hon. Josh Gottheimer trims SYF ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298963}], "recent_buys": [], "institutional": [{"id": "13DG-0001422849-26-000134", "src": "13DG", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Capital World Investors moves to a 5.6% passive stake in SYF", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000134-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "13DG-0001422849-26-000078", "src": "13DG", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Capital World Investors moves to a 9.7% passive stake in SYF", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000078-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "13DG-0002100119-26-001152", "src": "13DG", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "Financial Synchrony", "who_key": "Synchrony Financial", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Synchrony Financial takes a 7.53% passive stake in SYF", "source_url": "https://www.sec.gov/Archives/edgar/data/1601712/0002100119-26-001152-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000673", "src": "13DG", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "Financial Synchrony", "who_key": "Synchrony Financial", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Synchrony Financial crosses 5% of SYF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1601712/0002100121-26-000673-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-002357", "src": "13DG", "ticker": "SYF", "cik": "1601712", "company": "Synchrony Financial", "company_raw": "Synchrony Financial", "who": "Financial Synchrony", "who_key": "Synchrony Financial", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Synchrony Financial adjusts its stake in SYF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1601712/0000102909-26-002357-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Synchrony Financial Common Stock", "new_value": "Synchrony Financial", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001601712", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001601712", "applied": 1, "detected_at": "2026-10-28T01:44:41.996539"}]}, "key_people": [{"who": "Alberto Casellas", "who_key": "Casellas Alberto", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 436480.0, "net": -436480.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 436480.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763554/000176355426000010/0001763554-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 436480.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763554/000176355426000010/0001763554-26-000010-index.htm"}}, {"who": "Arthur W. Coviello Jr", "who_key": "COVIELLO ARTHUR W JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 308680.0, "net": -308680.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 308680.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601712/000120658726000016/0001206587-26-000016-index.htm"}], "latest": {"action": "SELL", "amount": 308680.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601712/000120658726000016/0001206587-26-000016-index.htm"}}, {"who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 65002.0, "sold": 100002.0, "net": -35000.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2017-03-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cb2b9003-034b-4d1c-9aab-309e0db46c2e/"}, {"action": "SELL", "amount": 50001.0, "date": "2017-02-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9e802b2c-9979-4235-ab47-84556a6f4e30/"}, {"action": "BUY", "amount": 15001.0, "date": "2016-04-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b03d6373-0097-46c0-bbc8-76d1b9a17fb9/"}, {"action": "BUY", "amount": 50001.0, "date": "2016-02-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/68f796e9-f894-4fd4-b097-563e6d9997de/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2017-03-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cb2b9003-034b-4d1c-9aab-309e0db46c2e/"}}, {"who": "Courtney Gentleman", "who_key": "Gentleman Courtney", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 55322.33, "net": -55322.33, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 55322.33, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2032281/000203228126000009/0002032281-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 55322.33, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2032281/000203228126000009/0002032281-26-000009-index.htm"}}, {"who": "Darrell Owens", "who_key": "Owens Darrell", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 46805.3, "net": -46805.3, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 46805.3, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2032277/000203227726000009/0002032277-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 46805.3, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2032277/000203227726000009/0002032277-26-000009-index.htm"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf"}}, {"who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}], "activity": [{"date": "2026-08-13", "net": -436480.0}], "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001614719-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001194409-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001614725-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001191210-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002032281-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001658732-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001614731-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001224983-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001369850-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001415300-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001839722-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001315419-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001206587-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001775796-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001868897-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001763554-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001601712-26-000035", "price_sensitive": true}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005976", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002032280-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002032277-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002032281-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001206587-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001974078-26-000283", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005505", "price_sensitive": false}], "performance": {"ticker": "SYF", "has_prices": true, "summary": {"n": 5, "avg": 1.0598641221074467, "win_rate": 1.0, "best": 1.802781740370899, "worst": 0.13127968907442067, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 65.36, "return": 0.20241738066095477}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-07-02", "score": 0.0, "ref_price": 69.47, "return": 0.13127968907442067}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 33.3, "return": 1.3600600600600603}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 15001.0, "date": "2016-04-21", "score": 0.0, "ref_price": 28.04, "return": 1.802781740370899}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 50001.0, "date": "2016-02-24", "score": 0.0, "ref_price": 28.04, "return": 1.802781740370899}]}, "price_series": [{"date": "2016-08-08", "close": 28.04, "volume": 3884234.0}, {"date": "2016-08-09", "close": 27.88, "volume": 7132599.0}, {"date": "2016-08-10", "close": 27.65, "volume": 6781988.0}, {"date": "2016-08-11", "close": 27.61, "volume": 5082039.0}, {"date": "2016-08-12", "close": 27.68, "volume": 6822934.0}, {"date": "2016-08-15", "close": 27.74, "volume": 4782245.0}, {"date": "2016-08-16", "close": 27.3, "volume": 5086440.0}, {"date": "2016-08-17", "close": 27.38, "volume": 5611264.0}, {"date": "2016-08-18", "close": 27.29, "volume": 5091608.0}, {"date": "2016-08-19", "close": 27.38, "volume": 4215225.0}, {"date": "2016-08-22", "close": 27.27, "volume": 3295094.0}, {"date": "2016-08-23", "close": 27.28, "volume": 3644705.0}, {"date": "2016-08-24", "close": 27.12, "volume": 4352044.0}, {"date": "2016-08-25", "close": 27.01, "volume": 3224371.0}, {"date": "2016-08-26", "close": 26.86, "volume": 7739082.0}, {"date": "2016-08-29", "close": 27.17, "volume": 3761555.0}, {"date": "2016-08-30", "close": 27.3, "volume": 3362709.0}, {"date": "2016-08-31", "close": 27.83, "volume": 7563160.0}, {"date": "2016-09-01", "close": 27.76, "volume": 4996502.0}, {"date": "2016-09-02", "close": 27.8, "volume": 3544535.0}, {"date": "2016-09-06", "close": 27.61, "volume": 4833420.0}, {"date": "2016-09-07", "close": 27.81, "volume": 2803127.0}, {"date": "2016-09-08", "close": 27.34, "volume": 9316464.0}, {"date": "2016-09-09", "close": 26.93, "volume": 6694991.0}, {"date": "2016-09-12", "close": 27.41, "volume": 6655034.0}, {"date": "2016-09-13", "close": 26.72, "volume": 8611490.0}, {"date": "2016-09-14", "close": 26.83, "volume": 6645270.0}, {"date": "2016-09-15", "close": 27.05, "volume": 5081053.0}, {"date": "2016-09-16", "close": 26.91, "volume": 13467200.0}, {"date": "2016-09-19", "close": 27.04, "volume": 5030890.0}, {"date": "2016-09-20", "close": 26.8, "volume": 3694391.0}, {"date": "2016-09-21", "close": 27.06, "volume": 6989691.0}, {"date": "2016-09-22", "close": 27.48, "volume": 6321900.0}, {"date": "2016-09-23", "close": 27.39, "volume": 5886606.0}, {"date": "2016-09-26", "close": 27.3, "volume": 7150638.0}, {"date": "2016-09-27", "close": 27.81, "volume": 5867757.0}, {"date": "2016-09-28", "close": 27.82, "volume": 4815418.0}, {"date": "2016-09-29", "close": 27.37, "volume": 5793059.0}, {"date": "2016-09-30", "close": 28.0, "volume": 7039464.0}, {"date": "2016-10-03", "close": 27.58, "volume": 7193615.0}, {"date": "2016-10-04", "close": 27.33, "volume": 9736520.0}, {"date": "2016-10-05", "close": 27.94, "volume": 8118644.0}, {"date": "2016-10-06", "close": 26.99, "volume": 11432210.0}, {"date": "2016-10-07", "close": 26.67, "volume": 11058050.0}, {"date": "2016-10-10", "close": 26.73, "volume": 14337400.0}, {"date": "2016-10-11", "close": 26.54, "volume": 7960092.0}, {"date": "2016-10-12", "close": 26.51, "volume": 5161762.0}, {"date": "2016-10-13", "close": 26.37, "volume": 5589248.0}, {"date": "2016-10-14", "close": 26.7, "volume": 6678359.0}, {"date": "2016-10-17", "close": 26.42, "volume": 5833778.0}, {"date": "2016-10-18", "close": 26.64, "volume": 6983744.0}, {"date": "2016-10-19", "close": 27.0, "volume": 4252113.0}, {"date": "2016-10-20", "close": 27.13, "volume": 10756590.0}, {"date": "2016-10-21", "close": 28.23, "volume": 13327710.0}, {"date": "2016-10-24", "close": 28.79, "volume": 9113426.0}, {"date": "2016-10-25", "close": 28.58, "volume": 5785553.0}, {"date": "2016-10-26", "close": 28.7, "volume": 5130762.0}, {"date": "2016-10-27", "close": 28.94, "volume": 5430347.0}, {"date": "2016-10-28", "close": 29.1, "volume": 7759585.0}, {"date": "2016-10-31", "close": 28.59, "volume": 6857185.0}, {"date": "2016-11-01", "close": 28.56, "volume": 7629229.0}, {"date": "2016-11-02", "close": 28.42, "volume": 6133368.0}, {"date": "2016-11-03", "close": 28.13, "volume": 4990459.0}, {"date": "2016-11-04", "close": 28.22, "volume": 5914991.0}, {"date": "2016-11-07", "close": 29.11, "volume": 6653371.0}, {"date": "2016-11-08", "close": 28.7, "volume": 5314712.0}, {"date": "2016-11-09", "close": 30.22, "volume": 11493410.0}, {"date": "2016-11-10", "close": 31.61, "volume": 11400090.0}, {"date": "2016-11-11", "close": 32.48, "volume": 16844700.0}, {"date": "2016-11-14", "close": 33.72, "volume": 12338460.0}, {"date": "2016-11-15", "close": 33.34, "volume": 10572810.0}, {"date": "2016-11-16", "close": 32.61, "volume": 9114382.0}, {"date": "2016-11-17", "close": 33.43, "volume": 10709660.0}, {"date": "2016-11-18", "close": 33.62, "volume": 7069522.0}, {"date": "2016-11-21", "close": 33.62, "volume": 7134629.0}, {"date": "2016-11-22", "close": 33.97, "volume": 8149848.0}, {"date": "2016-11-23", "close": 34.96, "volume": 11404330.0}, {"date": "2016-11-25", "close": 34.7, "volume": 3022536.0}, {"date": "2016-11-28", "close": 33.9, "volume": 6152559.0}, {"date": "2016-11-29", "close": 33.8, "volume": 4282464.0}, {"date": "2016-11-30", "close": 34.56, "volume": 8560737.0}, {"date": "2016-12-01", "close": 35.07, "volume": 9961781.0}, {"date": "2016-12-02", "close": 34.49, "volume": 7112548.0}, {"date": "2016-12-05", "close": 35.11, "volume": 5922698.0}, {"date": "2016-12-06", "close": 35.66, "volume": 5031187.0}, {"date": "2016-12-07", "close": 36.18, "volume": 6103266.0}, {"date": "2016-12-08", "close": 36.65, "volume": 6651462.0}, {"date": "2016-12-09", "close": 36.53, "volume": 5659560.0}, {"date": "2016-12-12", "close": 35.94, "volume": 6647529.0}, {"date": "2016-12-13", "close": 36.27, "volume": 7606977.0}, {"date": "2016-12-14", "close": 35.94, "volume": 9938380.0}, {"date": "2016-12-15", "close": 36.93, "volume": 11704150.0}, {"date": "2016-12-16", "close": 36.63, "volume": 7620674.0}, {"date": "2016-12-19", "close": 36.9, "volume": 5526574.0}, {"date": "2016-12-20", "close": 37.26, "volume": 5100616.0}, {"date": "2016-12-21", "close": 37.1, "volume": 2778433.0}, {"date": "2016-12-22", "close": 36.88, "volume": 3959170.0}, {"date": "2016-12-23", "close": 36.97, "volume": 2971522.0}, {"date": "2016-12-27", "close": 37.0, "volume": 2208377.0}, {"date": "2016-12-28", "close": 36.24, "volume": 4800054.0}, {"date": "2016-12-29", "close": 36.09, "volume": 3529793.0}, {"date": "2016-12-30", "close": 36.27, "volume": 3452559.0}, {"date": "2017-01-03", "close": 37.06, "volume": 6058653.0}, {"date": "2017-01-04", "close": 37.93, "volume": 6040100.0}, {"date": "2017-01-05", "close": 36.91, "volume": 6850843.0}, {"date": "2017-01-06", "close": 37.13, "volume": 5110239.0}, {"date": "2017-01-09", "close": 36.9, "volume": 3955523.0}, {"date": "2017-01-10", "close": 36.96, "volume": 5033296.0}, {"date": "2017-01-11", "close": 36.36, "volume": 11639130.0}, {"date": "2017-01-12", "close": 36.13, "volume": 6482949.0}, {"date": "2017-01-13", "close": 36.32, "volume": 4401247.0}, {"date": "2017-01-17", "close": 35.51, "volume": 4701335.0}, {"date": "2017-01-18", "close": 35.9, "volume": 3943591.0}, {"date": "2017-01-19", "close": 35.61, "volume": 6150004.0}, {"date": "2017-01-20", "close": 36.24, "volume": 8954517.0}, {"date": "2017-01-23", "close": 35.77, "volume": 6846600.0}, {"date": "2017-01-24", "close": 36.08, "volume": 4117791.0}, {"date": "2017-01-25", "close": 35.91, "volume": 6387239.0}, {"date": "2017-01-26", "close": 36.69, "volume": 7571788.0}, {"date": "2017-01-27", "close": 36.63, "volume": 5956661.0}, {"date": "2017-01-30", "close": 36.47, "volume": 4665115.0}, {"date": "2017-01-31", "close": 35.82, "volume": 5993091.0}, {"date": "2017-02-01", "close": 36.0, "volume": 5257973.0}, {"date": "2017-02-02", "close": 35.34, "volume": 5637092.0}, {"date": "2017-02-03", "close": 36.51, "volume": 7493442.0}, {"date": "2017-02-06", "close": 36.45, "volume": 4385608.0}, {"date": "2017-02-07", "close": 36.05, "volume": 5583418.0}, {"date": "2017-02-08", "close": 35.77, "volume": 4228879.0}, {"date": "2017-02-09", "close": 36.49, "volume": 4838572.0}, {"date": "2017-02-10", "close": 36.22, "volume": 5527093.0}, {"date": "2017-02-13", "close": 36.65, "volume": 7151666.0}, {"date": "2017-02-14", "close": 37.32, "volume": 4626192.0}, {"date": "2017-02-15", "close": 37.28, "volume": 4284526.0}, {"date": "2017-02-16", "close": 36.85, "volume": 3616544.0}, {"date": "2017-02-17", "close": 36.68, "volume": 5916970.0}, {"date": "2017-02-21", "close": 36.86, "volume": 3842853.0}, {"date": "2017-02-22", "close": 36.78, "volume": 2659873.0}, {"date": "2017-02-23", "close": 36.63, "volume": 3122337.0}, {"date": "2017-02-24", "close": 36.48, "volume": 4575047.0}, {"date": "2017-02-27", "close": 36.94, "volume": 4196150.0}, {"date": "2017-02-28", "close": 36.24, "volume": 7566944.0}, {"date": "2017-03-01", "close": 36.89, "volume": 5994455.0}, {"date": "2017-03-02", "close": 35.97, "volume": 6618947.0}, {"date": "2017-03-03", "close": 36.05, "volume": 5091931.0}, {"date": "2017-03-06", "close": 35.58, "volume": 5115770.0}, {"date": "2017-03-07", "close": 35.6, "volume": 4148334.0}, {"date": "2017-03-08", "close": 35.71, "volume": 3679850.0}, {"date": "2017-03-09", "close": 35.85, "volume": 3208046.0}, {"date": "2017-03-10", "close": 36.01, "volume": 4307316.0}, {"date": "2017-03-13", "close": 36.03, "volume": 3894115.0}, {"date": "2017-03-14", "close": 35.92, "volume": 3580011.0}, {"date": "2017-03-15", "close": 35.8, "volume": 6428659.0}, {"date": "2017-03-16", "close": 35.83, "volume": 4818372.0}, {"date": "2017-03-17", "close": 35.12, "volume": 10581400.0}, {"date": "2017-03-20", "close": 34.2, "volume": 9393672.0}, {"date": "2017-03-21", "close": 33.02, "volume": 11893410.0}, {"date": "2017-03-22", "close": 33.08, "volume": 8905858.0}, {"date": "2017-03-23", "close": 33.43, "volume": 6455728.0}, {"date": "2017-03-24", "close": 33.31, "volume": 4682455.0}, {"date": "2017-03-27", "close": 32.74, "volume": 8790087.0}, {"date": "2017-03-28", "close": 33.66, "volume": 6438023.0}, {"date": "2017-03-29", "close": 33.78, "volume": 4487143.0}, {"date": "2017-03-30", "close": 34.43, "volume": 5122565.0}, {"date": "2017-03-31", "close": 34.3, "volume": 5031422.0}, {"date": "2017-04-03", "close": 33.76, "volume": 6171290.0}, {"date": "2017-04-04", "close": 33.73, "volume": 2555999.0}, {"date": "2017-04-05", "close": 33.26, "volume": 5020429.0}, {"date": "2017-04-06", "close": 33.23, "volume": 10510540.0}, {"date": "2017-04-07", "close": 33.16, "volume": 3734693.0}, {"date": "2017-04-10", "close": 32.87, "volume": 6846201.0}, {"date": "2017-04-11", "close": 33.05, "volume": 6759719.0}, {"date": "2017-04-12", "close": 32.81, "volume": 4596058.0}, {"date": "2017-04-13", "close": 32.37, "volume": 5266471.0}, {"date": "2017-04-17", "close": 33.02, "volume": 4183891.0}, {"date": "2017-04-18", "close": 32.85, "volume": 4971693.0}, {"date": "2017-04-19", "close": 33.0, "volume": 3358561.0}, {"date": "2017-04-20", "close": 33.85, "volume": 5408973.0}, {"date": "2017-04-21", "close": 33.38, "volume": 4729675.0}, {"date": "2017-04-24", "close": 33.9, "volume": 4231785.0}, {"date": "2017-04-25", "close": 33.82, "volume": 6164910.0}, {"date": "2017-04-26", "close": 33.23, "volume": 11545870.0}, {"date": "2017-04-27", "close": 33.05, "volume": 7140358.0}, {"date": "2017-04-28", "close": 27.8, "volume": 46374710.0}, {"date": "2017-05-01", "close": 27.94, "volume": 22971590.0}, {"date": "2017-05-02", "close": 28.87, "volume": 25490050.0}, {"date": "2017-05-03", "close": 28.77, "volume": 14286970.0}, {"date": "2017-05-04", "close": 28.67, "volume": 9812918.0}, {"date": "2017-05-05", "close": 28.61, "volume": 10944930.0}, {"date": "2017-05-08", "close": 28.38, "volume": 8054572.0}, {"date": "2017-05-09", "close": 28.1, "volume": 8665284.0}, {"date": "2017-05-10", "close": 27.76, "volume": 11018240.0}, {"date": "2017-05-11", "close": 26.93, "volume": 14155030.0}, {"date": "2017-05-12", "close": 26.59, "volume": 23145040.0}, {"date": "2017-05-15", "close": 27.11, "volume": 14531110.0}, {"date": "2017-05-16", "close": 26.84, "volume": 11191520.0}, {"date": "2017-05-17", "close": 26.5, "volume": 11761950.0}, {"date": "2017-05-18", "close": 26.5, "volume": 7949542.0}, {"date": "2017-05-19", "close": 26.84, "volume": 13464630.0}, {"date": "2017-05-22", "close": 26.91, "volume": 9221621.0}, {"date": "2017-05-23", "close": 26.84, "volume": 6534525.0}, {"date": "2017-05-24", "close": 26.8, "volume": 9163578.0}, {"date": "2017-05-25", "close": 27.23, "volume": 12800760.0}, {"date": "2017-05-26", "close": 27.37, "volume": 11451680.0}, {"date": "2017-05-30", "close": 27.1, "volume": 9631400.0}, {"date": "2017-05-31", "close": 26.85, "volume": 9206275.0}, {"date": "2017-06-01", "close": 27.22, "volume": 8658445.0}, {"date": "2017-06-02", "close": 27.4, "volume": 12368490.0}, {"date": "2017-06-05", "close": 27.96, "volume": 10972350.0}, {"date": "2017-06-06", "close": 28.29, "volume": 14205480.0}, {"date": "2017-06-07", "close": 28.87, "volume": 16055650.0}, {"date": "2017-06-08", "close": 28.67, "volume": 8528476.0}, {"date": "2017-06-09", "close": 28.7, "volume": 7848342.0}, {"date": "2017-06-12", "close": 28.76, "volume": 5666057.0}, {"date": "2017-06-13", "close": 28.99, "volume": 5308844.0}, {"date": "2017-06-14", "close": 29.23, "volume": 10161750.0}, {"date": "2017-06-15", "close": 29.47, "volume": 8638091.0}, {"date": "2017-06-16", "close": 29.33, "volume": 6828316.0}, {"date": "2017-06-19", "close": 29.42, "volume": 6875140.0}, {"date": "2017-06-20", "close": 29.44, "volume": 5691937.0}, {"date": "2017-06-21", "close": 29.7, "volume": 7815339.0}, {"date": "2017-06-22", "close": 29.3, "volume": 6380500.0}, {"date": "2017-06-23", "close": 28.97, "volume": 7560475.0}, {"date": "2017-06-26", "close": 29.68, "volume": 7016848.0}, {"date": "2017-06-27", "close": 29.44, "volume": 6395732.0}, {"date": "2017-06-28", "close": 29.8, "volume": 10205630.0}, {"date": "2017-06-29", "close": 29.55, "volume": 10081200.0}, {"date": "2017-06-30", "close": 29.82, "volume": 4782940.0}, {"date": "2017-07-03", "close": 30.06, "volume": 2315274.0}, {"date": "2017-07-05", "close": 29.78, "volume": 4380623.0}, {"date": "2017-07-06", "close": 29.38, "volume": 4040153.0}, {"date": "2017-07-07", "close": 29.7, "volume": 3527233.0}, {"date": "2017-07-10", "close": 29.13, "volume": 5717614.0}, {"date": "2017-07-11", "close": 29.1, "volume": 7745356.0}, {"date": "2017-07-12", "close": 29.33, "volume": 3924898.0}, {"date": "2017-07-13", "close": 29.36, "volume": 4742338.0}, {"date": "2017-07-14", "close": 29.48, "volume": 4252680.0}, {"date": "2017-07-17", "close": 29.65, "volume": 3948445.0}, {"date": "2017-07-18", "close": 29.33, "volume": 4653406.0}, {"date": "2017-07-19", "close": 29.51, "volume": 5216189.0}, {"date": "2017-07-20", "close": 29.53, "volume": 5664919.0}, {"date": "2017-07-21", "close": 30.87, "volume": 11172340.0}, {"date": "2017-07-24", "close": 30.74, "volume": 5999767.0}, {"date": "2017-07-25", "close": 30.89, "volume": 5911593.0}, {"date": "2017-07-26", "close": 30.57, "volume": 6269866.0}, {"date": "2017-07-27", "close": 30.34, "volume": 6599655.0}, {"date": "2017-07-28", "close": 29.94, "volume": 8419178.0}, {"date": "2017-07-31", "close": 30.32, "volume": 12945900.0}, {"date": "2017-08-01", "close": 29.88, "volume": 8219195.0}, {"date": "2017-08-02", "close": 30.06, "volume": 6297940.0}, {"date": "2017-08-03", "close": 29.91, "volume": 6989317.0}, {"date": "2017-08-04", "close": 29.87, "volume": 7284103.0}, {"date": "2017-08-07", "close": 30.4, "volume": 5164241.0}, {"date": "2017-08-08", "close": 30.72, "volume": 8043165.0}, {"date": "2017-08-09", "close": 30.25, "volume": 5204224.0}, {"date": "2017-08-10", "close": 29.32, "volume": 9816244.0}, {"date": "2017-08-11", "close": 29.2, "volume": 6667952.0}, {"date": "2017-08-14", "close": 29.64, "volume": 5896824.0}, {"date": "2017-08-15", "close": 30.99, "volume": 13480460.0}, {"date": "2017-08-16", "close": 30.87, "volume": 7406765.0}, {"date": "2017-08-17", "close": 30.1, "volume": 7340032.0}, {"date": "2017-08-18", "close": 30.07, "volume": 5533988.0}, {"date": "2017-08-21", "close": 30.26, "volume": 4493385.0}, {"date": "2017-08-22", "close": 30.34, "volume": 6259800.0}, {"date": "2017-08-23", "close": 30.31, "volume": 4292145.0}, {"date": "2017-08-24", "close": 30.46, "volume": 3220889.0}, {"date": "2017-08-25", "close": 30.54, "volume": 2908220.0}, {"date": "2017-08-28", "close": 30.29, "volume": 3713163.0}, {"date": "2017-08-29", "close": 30.12, "volume": 5722722.0}, {"date": "2017-08-30", "close": 30.66, "volume": 5290183.0}, {"date": "2017-08-31", "close": 30.79, "volume": 5132643.0}, {"date": "2017-09-01", "close": 30.92, "volume": 3076912.0}, {"date": "2017-09-05", "close": 29.87, "volume": 6259421.0}, {"date": "2017-09-06", "close": 29.96, "volume": 5872706.0}, {"date": "2017-09-07", "close": 29.06, "volume": 5623834.0}, {"date": "2017-09-08", "close": 28.55, "volume": 8534750.0}, {"date": "2017-09-11", "close": 29.15, "volume": 6050410.0}, {"date": "2017-09-12", "close": 29.19, "volume": 5180870.0}, {"date": "2017-09-13", "close": 29.32, "volume": 7152298.0}, {"date": "2017-09-14", "close": 28.7, "volume": 7550224.0}, {"date": "2017-09-15", "close": 29.02, "volume": 10910060.0}, {"date": "2017-09-18", "close": 29.26, "volume": 5522529.0}, {"date": "2017-09-19", "close": 29.09, "volume": 5754324.0}, {"date": "2017-09-20", "close": 29.0, "volume": 5992927.0}, {"date": "2017-09-21", "close": 28.89, "volume": 5136881.0}, {"date": "2017-09-22", "close": 29.47, "volume": 6009528.0}, {"date": "2017-09-25", "close": 29.56, "volume": 6827273.0}, {"date": "2017-09-26", "close": 29.94, "volume": 3785914.0}, {"date": "2017-09-27", "close": 30.94, "volume": 11031210.0}, {"date": "2017-09-28", "close": 31.19, "volume": 7655508.0}, {"date": "2017-09-29", "close": 31.05, "volume": 4829597.0}, {"date": "2017-10-02", "close": 31.48, "volume": 4413998.0}, {"date": "2017-10-03", "close": 31.72, "volume": 5905755.0}, {"date": "2017-10-04", "close": 31.31, "volume": 4750351.0}, {"date": "2017-10-05", "close": 31.66, "volume": 4829334.0}, {"date": "2017-10-06", "close": 31.31, "volume": 4669973.0}, {"date": "2017-10-09", "close": 31.44, "volume": 2616338.0}, {"date": "2017-10-10", "close": 31.75, "volume": 4867338.0}, {"date": "2017-10-11", "close": 31.42, "volume": 3443393.0}, {"date": "2017-10-12", "close": 30.64, "volume": 6639527.0}, {"date": "2017-10-13", "close": 30.82, "volume": 7889857.0}, {"date": "2017-10-16", "close": 31.5, "volume": 10552410.0}, {"date": "2017-10-17", "close": 30.98, "volume": 4704683.0}, {"date": "2017-10-18", "close": 31.51, "volume": 6900178.0}, {"date": "2017-10-19", "close": 31.71, "volume": 7787402.0}, {"date": "2017-10-20", "close": 33.04, "volume": 15243290.0}, {"date": "2017-10-23", "close": 32.68, "volume": 6188126.0}, {"date": "2017-10-24", "close": 32.65, "volume": 4894468.0}, {"date": "2017-10-25", "close": 32.38, "volume": 8934114.0}, {"date": "2017-10-26", "close": 32.87, "volume": 4939360.0}, {"date": "2017-10-27", "close": 32.94, "volume": 4059277.0}, {"date": "2017-10-30", "close": 32.6, "volume": 3998096.0}, {"date": "2017-10-31", "close": 32.62, "volume": 4589305.0}, {"date": "2017-11-01", "close": 32.83, "volume": 2934139.0}, {"date": "2017-11-02", "close": 33.22, "volume": 6214598.0}, {"date": "2017-11-03", "close": 33.11, "volume": 4242501.0}, {"date": "2017-11-06", "close": 32.77, "volume": 4144816.0}, {"date": "2017-11-07", "close": 32.36, "volume": 4561351.0}, {"date": "2017-11-08", "close": 32.07, "volume": 4130116.0}, {"date": "2017-11-09", "close": 32.09, "volume": 4140332.0}, {"date": "2017-11-10", "close": 32.07, "volume": 2669676.0}, {"date": "2017-11-13", "close": 32.59, "volume": 5185287.0}, {"date": "2017-11-14", "close": 32.56, "volume": 3936143.0}, {"date": "2017-11-15", "close": 32.53, "volume": 6379653.0}, {"date": "2017-11-16", "close": 33.38, "volume": 11123290.0}, {"date": "2017-11-17", "close": 33.86, "volume": 8665261.0}, {"date": "2017-11-20", "close": 33.86, "volume": 8232766.0}, {"date": "2017-11-21", "close": 33.77, "volume": 6838202.0}, {"date": "2017-11-22", "close": 33.67, "volume": 4176722.0}, {"date": "2017-11-24", "close": 33.49, "volume": 2372259.0}, {"date": "2017-11-27", "close": 33.21, "volume": 6128065.0}, {"date": "2017-11-28", "close": 34.49, "volume": 8612137.0}, {"date": "2017-11-29", "close": 35.35, "volume": 11568620.0}, {"date": "2017-11-30", "close": 35.89, "volume": 12015760.0}, {"date": "2017-12-01", "close": 35.94, "volume": 7302861.0}, {"date": "2017-12-04", "close": 37.45, "volume": 14109980.0}, {"date": "2017-12-05", "close": 37.31, "volume": 8227479.0}, {"date": "2017-12-06", "close": 37.39, "volume": 5705954.0}, {"date": "2017-12-07", "close": 37.34, "volume": 8103359.0}, {"date": "2017-12-08", "close": 37.5, "volume": 7833883.0}, {"date": "2017-12-11", "close": 37.59, "volume": 5916791.0}, {"date": "2017-12-12", "close": 37.36, "volume": 7187997.0}, {"date": "2017-12-13", "close": 36.64, "volume": 8061060.0}, {"date": "2017-12-14", "close": 36.99, "volume": 5601721.0}, {"date": "2017-12-15", "close": 37.19, "volume": 8882286.0}, {"date": "2017-12-18", "close": 38.51, "volume": 8723520.0}, {"date": "2017-12-19", "close": 38.18, "volume": 6760647.0}, {"date": "2017-12-20", "close": 37.96, "volume": 3489659.0}, {"date": "2017-12-21", "close": 38.6, "volume": 4060517.0}, {"date": "2017-12-22", "close": 38.77, "volume": 4260019.0}, {"date": "2017-12-26", "close": 38.71, "volume": 3130468.0}, {"date": "2017-12-27", "close": 38.6, "volume": 2607222.0}, {"date": "2017-12-28", "close": 38.97, "volume": 3472744.0}, {"date": "2017-12-29", "close": 38.61, "volume": 3490165.0}, {"date": "2018-01-02", "close": 38.86, "volume": 3326886.0}, {"date": "2018-01-03", "close": 39.12, "volume": 4327321.0}, {"date": "2018-01-04", "close": 39.4, "volume": 3645907.0}, {"date": "2018-01-05", "close": 39.74, "volume": 4686217.0}, {"date": "2018-01-08", "close": 39.26, "volume": 4959693.0}, {"date": "2018-01-09", "close": 39.44, "volume": 6594259.0}, {"date": "2018-01-10", "close": 39.66, "volume": 7627096.0}, {"date": "2018-01-11", "close": 39.76, "volume": 6144238.0}, {"date": "2018-01-12", "close": 39.37, "volume": 8532072.0}, {"date": "2018-01-16", "close": 37.93, "volume": 12839000.0}, {"date": "2018-01-17", "close": 38.06, "volume": 10729120.0}, {"date": "2018-01-18", "close": 37.3, "volume": 13729450.0}, {"date": "2018-01-19", "close": 38.47, "volume": 11650700.0}, {"date": "2018-01-22", "close": 39.52, "volume": 15121380.0}, {"date": "2018-01-23", "close": 39.78, "volume": 8378425.0}, {"date": "2018-01-24", "close": 39.74, "volume": 7369064.0}, {"date": "2018-01-25", "close": 39.58, "volume": 7019860.0}, {"date": "2018-01-26", "close": 40.21, "volume": 5488657.0}, {"date": "2018-01-29", "close": 40.16, "volume": 5791854.0}, {"date": "2018-01-30", "close": 39.63, "volume": 5453665.0}, {"date": "2018-01-31", "close": 39.68, "volume": 6981614.0}, {"date": "2018-02-01", "close": 39.66, "volume": 5442037.0}, {"date": "2018-02-02", "close": 38.68, "volume": 6191546.0}, {"date": "2018-02-05", "close": 36.88, "volume": 10334460.0}, {"date": "2018-02-06", "close": 37.67, "volume": 9243088.0}, {"date": "2018-02-07", "close": 37.5, "volume": 8003632.0}, {"date": "2018-02-08", "close": 34.98, "volume": 9243688.0}, {"date": "2018-02-09", "close": 35.03, "volume": 11772140.0}, {"date": "2018-02-12", "close": 36.24, "volume": 7027417.0}, {"date": "2018-02-13", "close": 36.01, "volume": 4441455.0}, {"date": "2018-02-14", "close": 36.7, "volume": 6964822.0}, {"date": "2018-02-15", "close": 36.84, "volume": 5219276.0}, {"date": "2018-02-16", "close": 36.73, "volume": 4413116.0}, {"date": "2018-02-20", "close": 36.56, "volume": 4235073.0}, {"date": "2018-02-21", "close": 36.57, "volume": 4423269.0}, {"date": "2018-02-22", "close": 36.33, "volume": 7871225.0}, {"date": "2018-02-23", "close": 37.15, "volume": 3101317.0}, {"date": "2018-02-26", "close": 37.39, "volume": 5200258.0}, {"date": "2018-02-27", "close": 36.81, "volume": 6418060.0}, {"date": "2018-02-28", "close": 36.39, "volume": 4691290.0}, {"date": "2018-03-01", "close": 35.85, "volume": 7457309.0}, {"date": "2018-03-02", "close": 35.93, "volume": 5429668.0}, {"date": "2018-03-05", "close": 36.23, "volume": 5913856.0}, {"date": "2018-03-06", "close": 36.2, "volume": 4311042.0}, {"date": "2018-03-07", "close": 36.3, "volume": 4320827.0}, {"date": "2018-03-08", "close": 36.84, "volume": 4244683.0}, {"date": "2018-03-09", "close": 37.28, "volume": 5151327.0}, {"date": "2018-03-12", "close": 36.98, "volume": 3952259.0}, {"date": "2018-03-13", "close": 36.68, "volume": 5419721.0}, {"date": "2018-03-14", "close": 36.1, "volume": 4231666.0}, {"date": "2018-03-15", "close": 34.67, "volume": 11308840.0}, {"date": "2018-03-16", "close": 35.2, "volume": 13110170.0}, {"date": "2018-03-19", "close": 35.26, "volume": 6730235.0}, {"date": "2018-03-20", "close": 35.4, "volume": 4796200.0}, {"date": "2018-03-21", "close": 35.3, "volume": 4305905.0}, {"date": "2018-03-22", "close": 33.73, "volume": 5555951.0}, {"date": "2018-03-23", "close": 32.51, "volume": 7644372.0}, {"date": "2018-03-26", "close": 33.3, "volume": 8646984.0}, {"date": "2018-03-27", "close": 32.67, "volume": 5595455.0}, {"date": "2018-03-28", "close": 33.11, "volume": 8174266.0}, {"date": "2018-03-29", "close": 33.53, "volume": 5932414.0}, {"date": "2018-04-02", "close": 32.66, "volume": 6253009.0}, {"date": "2018-04-03", "close": 33.43, "volume": 5184756.0}, {"date": "2018-04-04", "close": 33.91, "volume": 4956139.0}, {"date": "2018-04-05", "close": 34.8, "volume": 7882360.0}, {"date": "2018-04-06", "close": 33.81, "volume": 4349842.0}, {"date": "2018-04-09", "close": 33.86, "volume": 3661659.0}, {"date": "2018-04-10", "close": 34.46, "volume": 4301674.0}, {"date": "2018-04-11", "close": 34.24, "volume": 4205932.0}, {"date": "2018-04-12", "close": 34.83, "volume": 4300886.0}, {"date": "2018-04-13", "close": 34.07, "volume": 5636827.0}, {"date": "2018-04-16", "close": 34.47, "volume": 4856971.0}, {"date": "2018-04-17", "close": 34.57, "volume": 5485067.0}, {"date": "2018-04-18", "close": 34.89, "volume": 3337171.0}, {"date": "2018-04-19", "close": 35.35, "volume": 4886588.0}, {"date": "2018-04-20", "close": 35.2, "volume": 10274580.0}, {"date": "2018-04-23", "close": 34.73, "volume": 5856218.0}, {"date": "2018-04-24", "close": 34.35, "volume": 7072184.0}, {"date": "2018-04-25", "close": 33.29, "volume": 9532238.0}, {"date": "2018-04-26", "close": 33.3, "volume": 5990820.0}, {"date": "2018-04-27", "close": 33.11, "volume": 4503516.0}, {"date": "2018-04-30", "close": 33.17, "volume": 3980058.0}, {"date": "2018-05-01", "close": 33.08, "volume": 4804545.0}, {"date": "2018-05-02", "close": 32.93, "volume": 6385875.0}, {"date": "2018-05-03", "close": 32.13, "volume": 5762409.0}, {"date": "2018-05-04", "close": 32.63, "volume": 4740022.0}, {"date": "2018-05-07", "close": 32.72, "volume": 4973726.0}, {"date": "2018-05-08", "close": 33.08, "volume": 5636291.0}, {"date": "2018-05-09", "close": 33.73, "volume": 3983025.0}, {"date": "2018-05-10", "close": 33.9, "volume": 3155172.0}, {"date": "2018-05-11", "close": 34.11, "volume": 3282656.0}, {"date": "2018-05-14", "close": 33.94, "volume": 2359980.0}, {"date": "2018-05-15", "close": 34.21, "volume": 3675842.0}, {"date": "2018-05-16", "close": 34.59, "volume": 2989922.0}, {"date": "2018-05-17", "close": 34.93, "volume": 3690509.0}, {"date": "2018-05-18", "close": 35.44, "volume": 6497801.0}, {"date": "2018-05-21", "close": 35.72, "volume": 5835521.0}, {"date": "2018-05-22", "close": 36.11, "volume": 4909220.0}, {"date": "2018-05-23", "close": 36.12, "volume": 5063382.0}, {"date": "2018-05-24", "close": 35.9, "volume": 5140936.0}, {"date": "2018-05-25", "close": 35.61, "volume": 3982533.0}, {"date": "2018-05-29", "close": 34.47, "volume": 6116276.0}, {"date": "2018-05-30", "close": 35.02, "volume": 4752279.0}, {"date": "2018-05-31", "close": 34.63, "volume": 5580706.0}, {"date": "2018-06-01", "close": 35.04, "volume": 2906623.0}, {"date": "2018-06-04", "close": 35.45, "volume": 1941816.0}, {"date": "2018-06-05", "close": 35.0, "volume": 4116276.0}, {"date": "2018-06-06", "close": 35.58, "volume": 4222141.0}, {"date": "2018-06-07", "close": 35.55, "volume": 4058101.0}, {"date": "2018-06-08", "close": 35.45, "volume": 4049789.0}, {"date": "2018-06-11", "close": 35.26, "volume": 3265799.0}, {"date": "2018-06-12", "close": 35.3, "volume": 2477247.0}, {"date": "2018-06-13", "close": 34.94, "volume": 3100413.0}, {"date": "2018-06-14", "close": 35.26, "volume": 3390773.0}, {"date": "2018-06-15", "close": 35.22, "volume": 5265085.0}, {"date": "2018-06-18", "close": 35.0, "volume": 4165162.0}, {"date": "2018-06-19", "close": 34.81, "volume": 3130066.0}, {"date": "2018-06-20", "close": 34.51, "volume": 3423819.0}, {"date": "2018-06-21", "close": 34.22, "volume": 4476242.0}, {"date": "2018-06-22", "close": 34.13, "volume": 8173785.0}, {"date": "2018-06-25", "close": 33.82, "volume": 4557845.0}, {"date": "2018-06-26", "close": 33.47, "volume": 4161186.0}, {"date": "2018-06-27", "close": 33.0, "volume": 3673605.0}, {"date": "2018-06-28", "close": 33.01, "volume": 4453638.0}, {"date": "2018-06-29", "close": 33.38, "volume": 5804571.0}, {"date": "2018-07-02", "close": 33.84, "volume": 4422032.0}, {"date": "2018-07-03", "close": 33.5, "volume": 2785557.0}, {"date": "2018-07-05", "close": 33.6, "volume": 4453463.0}, {"date": "2018-07-06", "close": 33.7, "volume": 5522663.0}, {"date": "2018-07-09", "close": 34.86, "volume": 3603653.0}, {"date": "2018-07-10", "close": 34.85, "volume": 3254223.0}, {"date": "2018-07-11", "close": 34.8, "volume": 3759234.0}, {"date": "2018-07-12", "close": 32.96, "volume": 15114590.0}, {"date": "2018-07-13", "close": 32.44, "volume": 9826596.0}, {"date": "2018-07-16", "close": 32.56, "volume": 5489855.0}, {"date": "2018-07-17", "close": 32.82, "volume": 4315736.0}, {"date": "2018-07-18", "close": 33.41, "volume": 5236380.0}, {"date": "2018-07-19", "close": 33.24, "volume": 5496394.0}, {"date": "2018-07-20", "close": 32.81, "volume": 6293486.0}, {"date": "2018-07-23", "close": 33.51, "volume": 4442940.0}, {"date": "2018-07-24", "close": 33.82, "volume": 4282588.0}, {"date": "2018-07-25", "close": 33.44, "volume": 5476840.0}, {"date": "2018-07-26", "close": 30.0, "volume": 23919250.0}, {"date": "2018-07-27", "close": 29.92, "volume": 15588630.0}, {"date": "2018-07-30", "close": 29.51, "volume": 18388890.0}, {"date": "2018-07-31", "close": 28.94, "volume": 11256350.0}, {"date": "2018-08-01", "close": 29.2, "volume": 13527880.0}, {"date": "2018-08-02", "close": 29.69, "volume": 9421239.0}, {"date": "2018-08-03", "close": 29.85, "volume": 6015248.0}, {"date": "2018-08-06", "close": 29.65, "volume": 5712490.0}, {"date": "2018-08-07", "close": 30.09, "volume": 6388557.0}, {"date": "2018-08-08", "close": 30.05, "volume": 5483039.0}, {"date": "2018-08-09", "close": 29.98, "volume": 4748457.0}, {"date": "2018-08-10", "close": 29.41, "volume": 5212237.0}, {"date": "2018-08-13", "close": 29.19, "volume": 4758442.0}, {"date": "2018-08-14", "close": 30.01, "volume": 7830852.0}, {"date": "2018-08-15", "close": 29.86, "volume": 9945916.0}, {"date": "2018-08-16", "close": 30.43, "volume": 6904031.0}, {"date": "2018-08-17", "close": 30.37, "volume": 4815683.0}, {"date": "2018-08-20", "close": 31.07, "volume": 6580687.0}, {"date": "2018-08-21", "close": 31.17, "volume": 4878859.0}, {"date": "2018-08-22", "close": 31.7, "volume": 6563687.0}, {"date": "2018-08-23", "close": 31.27, "volume": 4084671.0}, {"date": "2018-08-24", "close": 31.36, "volume": 2475919.0}, {"date": "2018-08-27", "close": 31.83, "volume": 5081923.0}, {"date": "2018-08-28", "close": 31.82, "volume": 2674293.0}, {"date": "2018-08-29", "close": 31.68, "volume": 3369786.0}, {"date": "2018-08-30", "close": 31.61, "volume": 2672620.0}, {"date": "2018-08-31", "close": 31.67, "volume": 3605812.0}, {"date": "2018-09-04", "close": 31.88, "volume": 5077501.0}, {"date": "2018-09-05", "close": 32.01, "volume": 6134937.0}, {"date": "2018-09-06", "close": 31.8, "volume": 4483160.0}, {"date": "2018-09-07", "close": 31.73, "volume": 4665228.0}, {"date": "2018-09-10", "close": 32.18, "volume": 4890733.0}, {"date": "2018-09-11", "close": 32.44, "volume": 4370701.0}, {"date": "2018-09-12", "close": 32.29, "volume": 3446686.0}, {"date": "2018-09-13", "close": 32.21, "volume": 3408707.0}, {"date": "2018-09-14", "close": 32.59, "volume": 3298008.0}, {"date": "2018-09-17", "close": 32.5, "volume": 4169596.0}, {"date": "2018-09-18", "close": 32.98, "volume": 4141706.0}, {"date": "2018-09-19", "close": 33.39, "volume": 4294097.0}, {"date": "2018-09-20", "close": 33.6, "volume": 4837073.0}, {"date": "2018-09-21", "close": 33.47, "volume": 9892331.0}, {"date": "2018-09-24", "close": 33.04, "volume": 3547607.0}, {"date": "2018-09-25", "close": 32.98, "volume": 3059564.0}, {"date": "2018-09-26", "close": 31.91, "volume": 4589763.0}, {"date": "2018-09-27", "close": 31.57, "volume": 3727079.0}, {"date": "2018-09-28", "close": 31.08, "volume": 4931163.0}, {"date": "2018-10-01", "close": 31.48, "volume": 5027954.0}, {"date": "2018-10-02", "close": 31.34, "volume": 4696264.0}, {"date": "2018-10-03", "close": 31.78, "volume": 3851293.0}, {"date": "2018-10-04", "close": 31.5, "volume": 3488509.0}, {"date": "2018-10-05", "close": 31.31, "volume": 2576326.0}, {"date": "2018-10-08", "close": 31.33, "volume": 4225540.0}, {"date": "2018-10-09", "close": 31.15, "volume": 3740765.0}, {"date": "2018-10-10", "close": 30.52, "volume": 4677951.0}, {"date": "2018-10-11", "close": 29.73, "volume": 7241343.0}, {"date": "2018-10-12", "close": 29.84, "volume": 5201075.0}, {"date": "2018-10-15", "close": 29.73, "volume": 3478930.0}, {"date": "2018-10-16", "close": 30.19, "volume": 2990219.0}, {"date": "2018-10-17", "close": 30.07, "volume": 3648855.0}, {"date": "2018-10-18", "close": 29.64, "volume": 5786867.0}, {"date": "2018-10-19", "close": 31.36, "volume": 10184200.0}, {"date": "2018-10-22", "close": 29.47, "volume": 8822691.0}, {"date": "2018-10-23", "close": 29.58, "volume": 7275340.0}, {"date": "2018-10-24", "close": 28.56, "volume": 6664670.0}, {"date": "2018-10-25", "close": 28.83, "volume": 6266684.0}, {"date": "2018-10-26", "close": 27.98, "volume": 7973861.0}, {"date": "2018-10-29", "close": 28.01, "volume": 5437781.0}, {"date": "2018-10-30", "close": 28.74, "volume": 5081993.0}, {"date": "2018-10-31", "close": 28.88, "volume": 4847981.0}, {"date": "2018-11-01", "close": 29.44, "volume": 4167007.0}, {"date": "2018-11-02", "close": 26.43, "volume": 18848320.0}, {"date": "2018-11-05", "close": 26.72, "volume": 5859226.0}, {"date": "2018-11-06", "close": 26.87, "volume": 8879113.0}, {"date": "2018-11-07", "close": 27.35, "volume": 7951565.0}, {"date": "2018-11-08", "close": 27.48, "volume": 5426981.0}, {"date": "2018-11-09", "close": 27.62, "volume": 5696424.0}, {"date": "2018-11-12", "close": 27.21, "volume": 3471115.0}, {"date": "2018-11-13", "close": 27.65, "volume": 4912957.0}, {"date": "2018-11-14", "close": 26.92, "volume": 5806330.0}, {"date": "2018-11-15", "close": 26.51, "volume": 9776671.0}, {"date": "2018-11-16", "close": 25.91, "volume": 9307176.0}, {"date": "2018-11-19", "close": 25.53, "volume": 6257873.0}, {"date": "2018-11-20", "close": 25.32, "volume": 5961508.0}, {"date": "2018-11-21", "close": 25.66, "volume": 4225991.0}, {"date": "2018-11-23", "close": 25.56, "volume": 2146017.0}, {"date": "2018-11-26", "close": 25.95, "volume": 5718219.0}, {"date": "2018-11-27", "close": 26.08, "volume": 5870604.0}, {"date": "2018-11-28", "close": 26.42, "volume": 4510163.0}, {"date": "2018-11-29", "close": 25.97, "volume": 4349341.0}, {"date": "2018-11-30", "close": 25.98, "volume": 5840054.0}, {"date": "2018-12-03", "close": 25.81, "volume": 5522828.0}, {"date": "2018-12-04", "close": 24.9, "volume": 9309775.0}, {"date": "2018-12-06", "close": 25.14, "volume": 8381519.0}, {"date": "2018-12-07", "close": 25.36, "volume": 9078490.0}, {"date": "2018-12-10", "close": 24.96, "volume": 9531130.0}, {"date": "2018-12-11", "close": 24.4, "volume": 6769308.0}, {"date": "2018-12-12", "close": 24.55, "volume": 7247939.0}, {"date": "2018-12-13", "close": 24.18, "volume": 8350008.0}, {"date": "2018-12-14", "close": 24.1, "volume": 9650123.0}, {"date": "2018-12-17", "close": 23.49, "volume": 10344460.0}, {"date": "2018-12-18", "close": 23.53, "volume": 10220600.0}, {"date": "2018-12-19", "close": 23.2, "volume": 7624995.0}, {"date": "2018-12-20", "close": 22.99, "volume": 6929844.0}, {"date": "2018-12-21", "close": 22.5, "volume": 12301630.0}, {"date": "2018-12-24", "close": 22.17, "volume": 4457599.0}, {"date": "2018-12-26", "close": 23.14, "volume": 5310352.0}, {"date": "2018-12-27", "close": 23.42, "volume": 5948010.0}, {"date": "2018-12-28", "close": 23.5, "volume": 5934242.0}, {"date": "2018-12-31", "close": 23.46, "volume": 7726257.0}, {"date": "2019-01-02", "close": 24.27, "volume": 8631638.0}, {"date": "2019-01-03", "close": 24.09, "volume": 6806546.0}, {"date": "2019-01-04", "close": 25.24, "volume": 8009636.0}, {"date": "2019-01-07", "close": 25.37, "volume": 3973588.0}, {"date": "2019-01-08", "close": 25.42, "volume": 4347101.0}, {"date": "2019-01-09", "close": 25.99, "volume": 5126821.0}, {"date": "2019-01-10", "close": 25.75, "volume": 4892579.0}, {"date": "2019-01-11", "close": 26.02, "volume": 5670805.0}, {"date": "2019-01-14", "close": 25.85, "volume": 6465869.0}, {"date": "2019-01-15", "close": 25.77, "volume": 4441991.0}, {"date": "2019-01-16", "close": 26.38, "volume": 4924739.0}, {"date": "2019-01-17", "close": 26.35, "volume": 3153764.0}, {"date": "2019-01-18", "close": 26.28, "volume": 6534181.0}, {"date": "2019-01-22", "close": 26.55, "volume": 12983150.0}, {"date": "2019-01-23", "close": 29.4, "volume": 40738830.0}, {"date": "2019-01-24", "close": 29.81, "volume": 23959440.0}, {"date": "2019-01-25", "close": 29.79, "volume": 11871180.0}, {"date": "2019-01-28", "close": 29.98, "volume": 11732870.0}, {"date": "2019-01-29", "close": 29.65, "volume": 9459087.0}, {"date": "2019-01-30", "close": 30.07, "volume": 7005163.0}, {"date": "2019-01-31", "close": 30.04, "volume": 8351866.0}, {"date": "2019-02-01", "close": 29.69, "volume": 6321077.0}, {"date": "2019-02-04", "close": 29.72, "volume": 6793056.0}, {"date": "2019-02-05", "close": 29.99, "volume": 8605944.0}, {"date": "2019-02-06", "close": 30.11, "volume": 6816857.0}, {"date": "2019-02-07", "close": 30.11, "volume": 7865394.0}, {"date": "2019-02-08", "close": 29.94, "volume": 6207411.0}, {"date": "2019-02-11", "close": 30.37, "volume": 7950739.0}, {"date": "2019-02-12", "close": 30.44, "volume": 7256919.0}, {"date": "2019-02-13", "close": 30.77, "volume": 3913121.0}, {"date": "2019-02-14", "close": 30.83, "volume": 7722418.0}, {"date": "2019-02-15", "close": 31.75, "volume": 7141839.0}, {"date": "2019-02-19", "close": 31.76, "volume": 4788140.0}, {"date": "2019-02-20", "close": 31.79, "volume": 6569658.0}, {"date": "2019-02-21", "close": 31.78, "volume": 5081920.0}, {"date": "2019-02-22", "close": 31.88, "volume": 6073899.0}, {"date": "2019-02-25", "close": 31.83, "volume": 8604172.0}, {"date": "2019-02-26", "close": 32.01, "volume": 8970852.0}, {"date": "2019-02-27", "close": 32.02, "volume": 10472870.0}, {"date": "2019-02-28", "close": 32.61, "volume": 12180090.0}, {"date": "2019-03-01", "close": 32.46, "volume": 5687896.0}, {"date": "2019-03-04", "close": 32.46, "volume": 4228610.0}, {"date": "2019-03-05", "close": 32.22, "volume": 8446663.0}, {"date": "2019-03-06", "close": 31.89, "volume": 4948181.0}, {"date": "2019-03-07", "close": 31.5, "volume": 6974042.0}, {"date": "2019-03-08", "close": 31.54, "volume": 5435873.0}, {"date": "2019-03-11", "close": 32.02, "volume": 7244819.0}, {"date": "2019-03-12", "close": 32.21, "volume": 5304678.0}, {"date": "2019-03-13", "close": 32.92, "volume": 7855884.0}, {"date": "2019-03-14", "close": 32.84, "volume": 7339122.0}, {"date": "2019-03-15", "close": 33.31, "volume": 13405320.0}, {"date": "2019-03-18", "close": 33.24, "volume": 4503075.0}, {"date": "2019-03-19", "close": 33.08, "volume": 5689462.0}, {"date": "2019-03-20", "close": 32.45, "volume": 5243532.0}, {"date": "2019-03-21", "close": 32.91, "volume": 4573100.0}, {"date": "2019-03-22", "close": 31.83, "volume": 6752130.0}, {"date": "2019-03-25", "close": 31.39, "volume": 8774293.0}, {"date": "2019-03-26", "close": 31.77, "volume": 4658485.0}, {"date": "2019-03-27", "close": 31.63, "volume": 4782786.0}, {"date": "2019-03-28", "close": 31.83, "volume": 3506895.0}, {"date": "2019-03-29", "close": 31.9, "volume": 4448094.0}, {"date": "2019-04-01", "close": 32.58, "volume": 4358385.0}, {"date": "2019-04-02", "close": 32.42, "volume": 5471364.0}, {"date": "2019-04-03", "close": 32.35, "volume": 6701583.0}, {"date": "2019-04-04", "close": 32.5, "volume": 2824594.0}, {"date": "2019-04-05", "close": 32.31, "volume": 3704084.0}, {"date": "2019-04-08", "close": 32.54, "volume": 2935288.0}, {"date": "2019-04-09", "close": 32.27, "volume": 4653532.0}, {"date": "2019-04-10", "close": 32.55, "volume": 3023591.0}, {"date": "2019-04-11", "close": 32.62, "volume": 3493731.0}, {"date": "2019-04-12", "close": 33.0, "volume": 4152859.0}, {"date": "2019-04-15", "close": 32.95, "volume": 3336497.0}, {"date": "2019-04-16", "close": 33.16, "volume": 3229558.0}, {"date": "2019-04-17", "close": 33.24, "volume": 4538605.0}, {"date": "2019-04-18", "close": 33.34, "volume": 6705742.0}, {"date": "2019-04-22", "close": 33.55, "volume": 3998618.0}, {"date": "2019-04-23", "close": 33.46, "volume": 4305190.0}, {"date": "2019-04-24", "close": 33.53, "volume": 5065504.0}, {"date": "2019-04-25", "close": 33.5, "volume": 3298056.0}, {"date": "2019-04-26", "close": 34.4, "volume": 5281453.0}, {"date": "2019-04-29", "close": 34.41, "volume": 3205894.0}, {"date": "2019-04-30", "close": 34.67, "volume": 4130477.0}, {"date": "2019-05-01", "close": 34.16, "volume": 3959519.0}, {"date": "2019-05-02", "close": 34.15, "volume": 3320521.0}, {"date": "2019-05-03", "close": 34.34, "volume": 2621322.0}, {"date": "2019-05-06", "close": 34.29, "volume": 2441503.0}, {"date": "2019-05-07", "close": 34.0, "volume": 3253920.0}, {"date": "2019-05-08", "close": 33.82, "volume": 3255379.0}, {"date": "2019-05-09", "close": 34.4, "volume": 6861288.0}, {"date": "2019-05-10", "close": 35.01, "volume": 6703777.0}, {"date": "2019-05-13", "close": 33.99, "volume": 6193899.0}, {"date": "2019-05-14", "close": 34.77, "volume": 5217385.0}, {"date": "2019-05-15", "close": 34.86, "volume": 5080162.0}, {"date": "2019-05-16", "close": 35.24, "volume": 5038114.0}, {"date": "2019-05-17", "close": 34.91, "volume": 3969729.0}, {"date": "2019-05-20", "close": 35.0, "volume": 4498788.0}, {"date": "2019-05-21", "close": 35.15, "volume": 7097840.0}, {"date": "2019-05-22", "close": 35.24, "volume": 4239031.0}, {"date": "2019-05-23", "close": 34.75, "volume": 3951209.0}, {"date": "2019-05-24", "close": 34.81, "volume": 3111107.0}, {"date": "2019-05-28", "close": 34.6, "volume": 4485253.0}, {"date": "2019-05-29", "close": 34.37, "volume": 6789850.0}, {"date": "2019-05-30", "close": 34.23, "volume": 7363941.0}, {"date": "2019-05-31", "close": 33.63, "volume": 5320746.0}, {"date": "2019-06-03", "close": 33.3, "volume": 14862680.0}, {"date": "2019-06-04", "close": 33.94, "volume": 11834130.0}, {"date": "2019-06-05", "close": 34.07, "volume": 9162519.0}, {"date": "2019-06-06", "close": 34.33, "volume": 8399167.0}, {"date": "2019-06-07", "close": 33.78, "volume": 7046104.0}, {"date": "2019-06-10", "close": 33.32, "volume": 10963370.0}, {"date": "2019-06-11", "close": 34.05, "volume": 8644453.0}, {"date": "2019-06-12", "close": 33.79, "volume": 4832775.0}, {"date": "2019-06-13", "close": 33.98, "volume": 3888185.0}, {"date": "2019-06-14", "close": 33.95, "volume": 3808241.0}, {"date": "2019-06-17", "close": 34.01, "volume": 3945636.0}, {"date": "2019-06-18", "close": 34.44, "volume": 4251447.0}, {"date": "2019-06-19", "close": 33.84, "volume": 5514158.0}, {"date": "2019-06-20", "close": 34.24, "volume": 4081500.0}, {"date": "2019-06-21", "close": 34.31, "volume": 7268990.0}, {"date": "2019-06-24", "close": 33.99, "volume": 4470756.0}, {"date": "2019-06-25", "close": 33.9, "volume": 3582099.0}, {"date": "2019-06-26", "close": 34.23, "volume": 4790948.0}, {"date": "2019-06-27", "close": 34.29, "volume": 5981235.0}, {"date": "2019-06-28", "close": 34.67, "volume": 7422837.0}, {"date": "2019-07-01", "close": 35.07, "volume": 6532299.0}, {"date": "2019-07-02", "close": 35.19, "volume": 4195399.0}, {"date": "2019-07-03", "close": 35.53, "volume": 2642347.0}, {"date": "2019-07-05", "close": 35.61, "volume": 5178295.0}, {"date": "2019-07-08", "close": 35.7, "volume": 5509540.0}, {"date": "2019-07-09", "close": 35.76, "volume": 4049405.0}, {"date": "2019-07-10", "close": 35.52, "volume": 3319658.0}, {"date": "2019-07-11", "close": 35.64, "volume": 3787208.0}, {"date": "2019-07-12", "close": 35.96, "volume": 4544851.0}, {"date": "2019-07-15", "close": 35.84, "volume": 3460873.0}, {"date": "2019-07-16", "close": 36.03, "volume": 3357698.0}, {"date": "2019-07-17", "close": 35.54, "volume": 3354492.0}, {"date": "2019-07-18", "close": 36.09, "volume": 5667630.0}, {"date": "2019-07-19", "close": 35.05, "volume": 6923211.0}, {"date": "2019-07-22", "close": 35.34, "volume": 5337774.0}, {"date": "2019-07-23", "close": 36.08, "volume": 4482548.0}, {"date": "2019-07-24", "close": 36.59, "volume": 4740454.0}, {"date": "2019-07-25", "close": 36.51, "volume": 3524216.0}, {"date": "2019-07-26", "close": 36.6, "volume": 2924410.0}, {"date": "2019-07-29", "close": 36.35, "volume": 1942946.0}, {"date": "2019-07-30", "close": 36.19, "volume": 2344030.0}, {"date": "2019-07-31", "close": 35.88, "volume": 5084334.0}, {"date": "2019-08-01", "close": 35.52, "volume": 4499500.0}, {"date": "2019-08-02", "close": 35.06, "volume": 3508590.0}, {"date": "2019-08-05", "close": 33.74, "volume": 5601715.0}, {"date": "2019-08-06", "close": 34.27, "volume": 4875364.0}, {"date": "2019-08-07", "close": 34.41, "volume": 5201058.0}, {"date": "2019-08-08", "close": 35.01, "volume": 3894180.0}, {"date": "2019-08-09", "close": 35.26, "volume": 3700870.0}, {"date": "2019-08-12", "close": 33.9, "volume": 4962351.0}, {"date": "2019-08-13", "close": 34.68, "volume": 4745275.0}, {"date": "2019-08-14", "close": 32.84, "volume": 6532370.0}, {"date": "2019-08-15", "close": 32.76, "volume": 6286007.0}, {"date": "2019-08-16", "close": 33.43, "volume": 4844727.0}, {"date": "2019-08-19", "close": 33.46, "volume": 6333219.0}, {"date": "2019-08-20", "close": 32.94, "volume": 3624084.0}, {"date": "2019-08-21", "close": 33.04, "volume": 2847220.0}, {"date": "2019-08-22", "close": 32.88, "volume": 3251020.0}, {"date": "2019-08-23", "close": 31.55, "volume": 5026238.0}, {"date": "2019-08-26", "close": 31.83, "volume": 4920921.0}, {"date": "2019-08-27", "close": 31.39, "volume": 4925755.0}, {"date": "2019-08-28", "close": 31.97, "volume": 5017502.0}, {"date": "2019-08-29", "close": 32.26, "volume": 3303728.0}, {"date": "2019-08-30", "close": 32.05, "volume": 3524571.0}, {"date": "2019-09-03", "close": 31.74, "volume": 5500001.0}, {"date": "2019-09-04", "close": 32.3, "volume": 5271094.0}, {"date": "2019-09-05", "close": 33.28, "volume": 4186879.0}, {"date": "2019-09-06", "close": 32.88, "volume": 2807043.0}, {"date": "2019-09-09", "close": 33.71, "volume": 5614950.0}, {"date": "2019-09-10", "close": 33.8, "volume": 3629814.0}, {"date": "2019-09-11", "close": 33.93, "volume": 3224610.0}, {"date": "2019-09-12", "close": 33.85, "volume": 4742757.0}, {"date": "2019-09-13", "close": 34.18, "volume": 3674502.0}, {"date": "2019-09-16", "close": 33.89, "volume": 2403842.0}, {"date": "2019-09-17", "close": 33.96, "volume": 2627351.0}, {"date": "2019-09-18", "close": 34.08, "volume": 2972356.0}, {"date": "2019-09-19", "close": 34.04, "volume": 3395793.0}, {"date": "2019-09-20", "close": 33.86, "volume": 8266766.0}, {"date": "2019-09-23", "close": 34.12, "volume": 5020451.0}, {"date": "2019-09-24", "close": 33.67, "volume": 6203021.0}, {"date": "2019-09-25", "close": 33.85, "volume": 3497959.0}, {"date": "2019-09-26", "close": 33.66, "volume": 3325114.0}, {"date": "2019-09-27", "close": 33.62, "volume": 4011137.0}, {"date": "2019-09-30", "close": 34.09, "volume": 4694503.0}, {"date": "2019-10-01", "close": 33.15, "volume": 5167502.0}, {"date": "2019-10-02", "close": 32.17, "volume": 5194041.0}, {"date": "2019-10-03", "close": 32.25, "volume": 4626003.0}, {"date": "2019-10-04", "close": 32.64, "volume": 3218049.0}, {"date": "2019-10-07", "close": 32.42, "volume": 3308859.0}, {"date": "2019-10-08", "close": 31.4, "volume": 4842175.0}, {"date": "2019-10-09", "close": 32.15, "volume": 4371869.0}, {"date": "2019-10-10", "close": 32.49, "volume": 4547399.0}, {"date": "2019-10-11", "close": 33.04, "volume": 5135216.0}, {"date": "2019-10-14", "close": 33.12, "volume": 4799200.0}, {"date": "2019-10-15", "close": 33.69, "volume": 5135200.0}, {"date": "2019-10-16", "close": 33.49, "volume": 4966620.0}, {"date": "2019-10-17", "close": 33.98, "volume": 6189742.0}, {"date": "2019-10-18", "close": 34.29, "volume": 7087723.0}, {"date": "2019-10-21", "close": 35.06, "volume": 6178612.0}, {"date": "2019-10-22", "close": 34.97, "volume": 4266562.0}, {"date": "2019-10-23", "close": 35.09, "volume": 5269447.0}, {"date": "2019-10-24", "close": 35.01, "volume": 4960574.0}, {"date": "2019-10-25", "close": 35.29, "volume": 4640800.0}, {"date": "2019-10-28", "close": 35.68, "volume": 5394699.0}, {"date": "2019-10-29", "close": 35.79, "volume": 4978312.0}, {"date": "2019-10-30", "close": 35.59, "volume": 3832870.0}, {"date": "2019-10-31", "close": 35.37, "volume": 5056995.0}, {"date": "2019-11-01", "close": 35.74, "volume": 3411131.0}, {"date": "2019-11-04", "close": 36.2, "volume": 4148471.0}, {"date": "2019-11-05", "close": 36.28, "volume": 7218149.0}, {"date": "2019-11-06", "close": 36.82, "volume": 4942596.0}, {"date": "2019-11-07", "close": 36.96, "volume": 4834683.0}, {"date": "2019-11-08", "close": 36.94, "volume": 4013147.0}, {"date": "2019-11-11", "close": 36.89, "volume": 3094888.0}, {"date": "2019-11-12", "close": 36.89, "volume": 3653692.0}, {"date": "2019-11-13", "close": 36.56, "volume": 2813880.0}, {"date": "2019-11-14", "close": 36.73, "volume": 3107169.0}, {"date": "2019-11-15", "close": 37.05, "volume": 4583846.0}, {"date": "2019-11-18", "close": 37.11, "volume": 4410472.0}, {"date": "2019-11-19", "close": 36.92, "volume": 3271415.0}, {"date": "2019-11-20", "close": 36.56, "volume": 3894215.0}, {"date": "2019-11-21", "close": 36.77, "volume": 3304253.0}, {"date": "2019-11-22", "close": 36.9, "volume": 3071904.0}, {"date": "2019-11-25", "close": 37.33, "volume": 5637014.0}, {"date": "2019-11-26", "close": 37.39, "volume": 4906716.0}, {"date": "2019-11-27", "close": 37.38, "volume": 3056280.0}, {"date": "2019-11-29", "close": 37.41, "volume": 1592322.0}, {"date": "2019-12-02", "close": 37.14, "volume": 4066891.0}, {"date": "2019-12-03", "close": 36.82, "volume": 4991825.0}, {"date": "2019-12-04", "close": 37.48, "volume": 6140554.0}, {"date": "2019-12-05", "close": 37.49, "volume": 4815270.0}, {"date": "2019-12-06", "close": 37.76, "volume": 4408346.0}, {"date": "2019-12-09", "close": 37.56, "volume": 4242246.0}, {"date": "2019-12-10", "close": 37.42, "volume": 4448094.0}, {"date": "2019-12-11", "close": 37.14, "volume": 4402147.0}, {"date": "2019-12-12", "close": 37.69, "volume": 5341934.0}, {"date": "2019-12-13", "close": 37.69, "volume": 4466733.0}, {"date": "2019-12-16", "close": 37.18, "volume": 6458239.0}, {"date": "2019-12-17", "close": 36.91, "volume": 8197921.0}, {"date": "2019-12-18", "close": 36.79, "volume": 6621585.0}, {"date": "2019-12-19", "close": 36.44, "volume": 6519818.0}, {"date": "2019-12-20", "close": 36.74, "volume": 14462510.0}, {"date": "2019-12-23", "close": 36.33, "volume": 3005234.0}, {"date": "2019-12-24", "close": 36.32, "volume": 1135046.0}, {"date": "2019-12-26", "close": 36.26, "volume": 2651631.0}, {"date": "2019-12-27", "close": 36.29, "volume": 2932245.0}, {"date": "2019-12-30", "close": 36.05, "volume": 2568063.0}, {"date": "2019-12-31", "close": 36.01, "volume": 2657664.0}, {"date": "2020-01-02", "close": 36.21, "volume": 3568061.0}, {"date": "2020-01-03", "close": 35.69, "volume": 3993939.0}, {"date": "2020-01-06", "close": 35.68, "volume": 5145893.0}, {"date": "2020-01-07", "close": 35.18, "volume": 3136875.0}, {"date": "2020-01-08", "close": 35.45, "volume": 4736708.0}, {"date": "2020-01-09", "close": 35.43, "volume": 3946327.0}, {"date": "2020-01-10", "close": 35.47, "volume": 4882680.0}, {"date": "2020-01-13", "close": 35.41, "volume": 3902753.0}, {"date": "2020-01-14", "close": 35.4, "volume": 7005073.0}, {"date": "2020-01-15", "close": 35.2, "volume": 5256440.0}, {"date": "2020-01-16", "close": 35.48, "volume": 5872486.0}, {"date": "2020-01-17", "close": 35.76, "volume": 5697579.0}, {"date": "2020-01-21", "close": 35.72, "volume": 5853207.0}, {"date": "2020-01-22", "close": 36.42, "volume": 5703041.0}, {"date": "2020-01-23", "close": 36.2, "volume": 8294953.0}, {"date": "2020-01-24", "close": 32.63, "volume": 15776340.0}, {"date": "2020-01-27", "close": 32.2, "volume": 8073115.0}, {"date": "2020-01-28", "close": 32.57, "volume": 6472240.0}, {"date": "2020-01-29", "close": 32.64, "volume": 4654142.0}, {"date": "2020-01-30", "close": 33.12, "volume": 6376240.0}, {"date": "2020-01-31", "close": 32.41, "volume": 6716903.0}, {"date": "2020-02-03", "close": 32.42, "volume": 7252900.0}, {"date": "2020-02-04", "close": 32.65, "volume": 6005856.0}, {"date": "2020-02-05", "close": 33.43, "volume": 6349074.0}, {"date": "2020-02-06", "close": 33.19, "volume": 5478253.0}, {"date": "2020-02-07", "close": 33.19, "volume": 6453748.0}, {"date": "2020-02-10", "close": 33.27, "volume": 7959509.0}, {"date": "2020-02-11", "close": 33.33, "volume": 9637521.0}, {"date": "2020-02-12", "close": 33.58, "volume": 7149346.0}, {"date": "2020-02-13", "close": 33.82, "volume": 4214673.0}, {"date": "2020-02-14", "close": 33.75, "volume": 5615783.0}, {"date": "2020-02-18", "close": 33.27, "volume": 5570220.0}, {"date": "2020-02-19", "close": 33.37, "volume": 6086476.0}, {"date": "2020-02-20", "close": 33.64, "volume": 4866365.0}, {"date": "2020-02-21", "close": 33.33, "volume": 4868351.0}, {"date": "2020-02-24", "close": 32.25, "volume": 8475822.0}, {"date": "2020-02-25", "close": 30.76, "volume": 9860725.0}, {"date": "2020-02-26", "close": 30.59, "volume": 9640800.0}, {"date": "2020-02-27", "close": 29.68, "volume": 10894900.0}, {"date": "2020-02-28", "close": 29.1, "volume": 17476050.0}, {"date": "2020-03-02", "close": 30.39, "volume": 10614550.0}, {"date": "2020-03-03", "close": 28.87, "volume": 9562622.0}, {"date": "2020-03-04", "close": 30.14, "volume": 8613899.0}, {"date": "2020-03-05", "close": 29.26, "volume": 10808360.0}, {"date": "2020-03-06", "close": 28.25, "volume": 10763690.0}, {"date": "2020-03-09", "close": 25.02, "volume": 10877440.0}, {"date": "2020-03-10", "close": 26.27, "volume": 11415710.0}, {"date": "2020-03-11", "close": 24.49, "volume": 14891220.0}, {"date": "2020-03-12", "close": 21.67, "volume": 14723600.0}, {"date": "2020-03-13", "close": 24.13, "volume": 13296770.0}, {"date": "2020-03-16", "close": 17.85, "volume": 16192480.0}, {"date": "2020-03-17", "close": 17.46, "volume": 18349860.0}, {"date": "2020-03-18", "close": 13.93, "volume": 13580910.0}, {"date": "2020-03-19", "close": 14.6, "volume": 15389680.0}, {"date": "2020-03-20", "close": 13.41, "volume": 12911060.0}, {"date": "2020-03-23", "close": 12.8, "volume": 14916760.0}, {"date": "2020-03-24", "close": 14.74, "volume": 12388310.0}, {"date": "2020-03-25", "close": 16.66, "volume": 13320000.0}, {"date": "2020-03-26", "close": 19.03, "volume": 18978470.0}, {"date": "2020-03-27", "close": 17.1, "volume": 11821150.0}, {"date": "2020-03-30", "close": 16.77, "volume": 7263835.0}, {"date": "2020-03-31", "close": 16.09, "volume": 10747890.0}, {"date": "2020-04-01", "close": 14.51, "volume": 12834510.0}, {"date": "2020-04-02", "close": 14.31, "volume": 9770119.0}, {"date": "2020-04-03", "close": 13.25, "volume": 12080000.0}, {"date": "2020-04-06", "close": 15.49, "volume": 11558230.0}, {"date": "2020-04-07", "close": 16.12, "volume": 14933760.0}, {"date": "2020-04-08", "close": 16.82, "volume": 9894695.0}, {"date": "2020-04-09", "close": 17.62, "volume": 13614050.0}, {"date": "2020-04-13", "close": 16.22, "volume": 11938880.0}, {"date": "2020-04-14", "close": 15.9, "volume": 10696720.0}, {"date": "2020-04-15", "close": 14.95, "volume": 8363071.0}, {"date": "2020-04-16", "close": 14.17, "volume": 9833903.0}, {"date": "2020-04-17", "close": 15.62, "volume": 11646340.0}, {"date": "2020-04-20", "close": 15.59, "volume": 10747610.0}, {"date": "2020-04-21", "close": 15.17, "volume": 10929120.0}, {"date": "2020-04-22", "close": 16.05, "volume": 9970270.0}, {"date": "2020-04-23", "close": 16.1, "volume": 9048078.0}, {"date": "2020-04-24", "close": 16.97, "volume": 12224510.0}, {"date": "2020-04-27", "close": 17.62, "volume": 11560350.0}, {"date": "2020-04-28", "close": 18.74, "volume": 10486360.0}, {"date": "2020-04-29", "close": 21.05, "volume": 14835420.0}, {"date": "2020-04-30", "close": 19.79, "volume": 10494870.0}, {"date": "2020-05-01", "close": 18.51, "volume": 8218547.0}, {"date": "2020-05-04", "close": 18.43, "volume": 7775318.0}, {"date": "2020-05-05", "close": 18.0, "volume": 7899778.0}, {"date": "2020-05-06", "close": 17.3, "volume": 6320774.0}, {"date": "2020-05-07", "close": 17.99, "volume": 8191632.0}, {"date": "2020-05-08", "close": 18.62, "volume": 4907820.0}, {"date": "2020-05-11", "close": 17.73, "volume": 6252705.0}, {"date": "2020-05-12", "close": 16.98, "volume": 5827455.0}, {"date": "2020-05-13", "close": 15.87, "volume": 14054370.0}, {"date": "2020-05-14", "close": 17.07, "volume": 11878180.0}, {"date": "2020-05-15", "close": 16.54, "volume": 6019174.0}, {"date": "2020-05-18", "close": 17.96, "volume": 7788995.0}, {"date": "2020-05-19", "close": 17.63, "volume": 8177877.0}, {"date": "2020-05-20", "close": 18.11, "volume": 8362393.0}, {"date": "2020-05-21", "close": 18.13, "volume": 4733866.0}, {"date": "2020-05-22", "close": 17.85, "volume": 4521222.0}, {"date": "2020-05-26", "close": 19.48, "volume": 6925984.0}, {"date": "2020-05-27", "close": 21.35, "volume": 14811830.0}, {"date": "2020-05-28", "close": 21.24, "volume": 10115730.0}, {"date": "2020-05-29", "close": 20.37, "volume": 9237387.0}, {"date": "2020-06-01", "close": 21.1, "volume": 5751414.0}, {"date": "2020-06-02", "close": 22.07, "volume": 11442630.0}, {"date": "2020-06-03", "close": 23.69, "volume": 11010820.0}, {"date": "2020-06-04", "close": 24.33, "volume": 8537252.0}, {"date": "2020-06-05", "close": 25.52, "volume": 13584630.0}, {"date": "2020-06-08", "close": 26.87, "volume": 11088650.0}, {"date": "2020-06-09", "close": 25.86, "volume": 6656081.0}, {"date": "2020-06-10", "close": 24.37, "volume": 8059145.0}, {"date": "2020-06-11", "close": 22.15, "volume": 9077452.0}, {"date": "2020-06-12", "close": 23.77, "volume": 9480513.0}, {"date": "2020-06-15", "close": 24.39, "volume": 9095590.0}, {"date": "2020-06-16", "close": 25.16, "volume": 9950281.0}, {"date": "2020-06-17", "close": 24.75, "volume": 11956560.0}, {"date": "2020-06-18", "close": 24.25, "volume": 9068424.0}, {"date": "2020-06-19", "close": 23.77, "volume": 14823220.0}, {"date": "2020-06-22", "close": 23.79, "volume": 11375390.0}, {"date": "2020-06-23", "close": 23.92, "volume": 10912110.0}, {"date": "2020-06-24", "close": 22.09, "volume": 8393091.0}, {"date": "2020-06-25", "close": 22.75, "volume": 7674532.0}, {"date": "2020-06-26", "close": 21.39, "volume": 11816500.0}, {"date": "2020-06-29", "close": 21.95, "volume": 5313052.0}, {"date": "2020-06-30", "close": 22.16, "volume": 4662013.0}, {"date": "2020-07-01", "close": 21.61, "volume": 5988211.0}, {"date": "2020-07-02", "close": 21.86, "volume": 7211943.0}, {"date": "2020-07-06", "close": 22.8, "volume": 4960260.0}, {"date": "2020-07-07", "close": 21.79, "volume": 4684178.0}, {"date": "2020-07-08", "close": 22.32, "volume": 5180996.0}, {"date": "2020-07-09", "close": 21.34, "volume": 5288391.0}, {"date": "2020-07-10", "close": 22.56, "volume": 4884583.0}, {"date": "2020-07-13", "close": 22.69, "volume": 7377253.0}, {"date": "2020-07-14", "close": 22.45, "volume": 6947279.0}, {"date": "2020-07-15", "close": 23.64, "volume": 7054808.0}, {"date": "2020-07-16", "close": 23.75, "volume": 4541338.0}, {"date": "2020-07-17", "close": 23.21, "volume": 6367785.0}, {"date": "2020-07-20", "close": 22.38, "volume": 6842180.0}, {"date": "2020-07-21", "close": 22.64, "volume": 8415429.0}, {"date": "2020-07-22", "close": 22.92, "volume": 4752067.0}, {"date": "2020-07-23", "close": 23.39, "volume": 7382624.0}, {"date": "2020-07-24", "close": 23.56, "volume": 7298558.0}, {"date": "2020-07-27", "close": 23.74, "volume": 5637061.0}, {"date": "2020-07-28", "close": 23.08, "volume": 4834716.0}, {"date": "2020-07-29", "close": 23.78, "volume": 4075716.0}, {"date": "2020-07-30", "close": 23.17, "volume": 4594703.0}, {"date": "2020-07-31", "close": 22.13, "volume": 6281211.0}, {"date": "2020-08-03", "close": 22.72, "volume": 6037274.0}, {"date": "2020-08-04", "close": 22.65, "volume": 4207964.0}, {"date": "2020-08-05", "close": 23.33, "volume": 5664644.0}, {"date": "2020-08-06", "close": 23.09, "volume": 4311503.0}, {"date": "2020-08-07", "close": 23.69, "volume": 5086852.0}, {"date": "2020-08-10", "close": 24.59, "volume": 7728498.0}, {"date": "2020-08-11", "close": 25.1, "volume": 5512346.0}, {"date": "2020-08-12", "close": 24.74, "volume": 5416040.0}, {"date": "2020-08-13", "close": 24.7, "volume": 4459899.0}, {"date": "2020-08-14", "close": 24.93, "volume": 3860156.0}, {"date": "2020-08-17", "close": 24.35, "volume": 4962541.0}, {"date": "2020-08-18", "close": 23.98, "volume": 4975240.0}, {"date": "2020-08-19", "close": 24.11, "volume": 4647008.0}, {"date": "2020-08-20", "close": 23.94, "volume": 4431740.0}, {"date": "2020-08-21", "close": 23.91, "volume": 2264115.0}, {"date": "2020-08-24", "close": 25.25, "volume": 5358154.0}, {"date": "2020-08-25", "close": 24.9, "volume": 3955677.0}, {"date": "2020-08-26", "close": 24.45, "volume": 3012471.0}, {"date": "2020-08-27", "close": 25.58, "volume": 5587798.0}, {"date": "2020-08-28", "close": 25.78, "volume": 3140864.0}, {"date": "2020-08-31", "close": 24.81, "volume": 5755793.0}, {"date": "2020-09-01", "close": 24.86, "volume": 3633709.0}, {"date": "2020-09-02", "close": 24.82, "volume": 6939288.0}, {"date": "2020-09-03", "close": 25.12, "volume": 7629383.0}, {"date": "2020-09-04", "close": 26.17, "volume": 7218231.0}, {"date": "2020-09-08", "close": 25.53, "volume": 5358966.0}, {"date": "2020-09-09", "close": 25.6, "volume": 3077736.0}, {"date": "2020-09-10", "close": 25.4, "volume": 5687178.0}, {"date": "2020-09-11", "close": 25.79, "volume": 3330314.0}, {"date": "2020-09-14", "close": 26.96, "volume": 5575785.0}, {"date": "2020-09-15", "close": 26.49, "volume": 4964087.0}, {"date": "2020-09-16", "close": 27.59, "volume": 7267458.0}, {"date": "2020-09-17", "close": 27.64, "volume": 4944214.0}, {"date": "2020-09-18", "close": 27.23, "volume": 5310045.0}, {"date": "2020-09-21", "close": 25.9, "volume": 6442576.0}, {"date": "2020-09-22", "close": 25.61, "volume": 5322111.0}, {"date": "2020-09-23", "close": 25.1, "volume": 5876619.0}, {"date": "2020-09-24", "close": 24.77, "volume": 4978574.0}, {"date": "2020-09-25", "close": 25.14, "volume": 3443567.0}, {"date": "2020-09-28", "close": 25.79, "volume": 3322087.0}, {"date": "2020-09-29", "close": 25.55, "volume": 3377412.0}, {"date": "2020-09-30", "close": 26.17, "volume": 6467741.0}, {"date": "2020-10-01", "close": 26.65, "volume": 5059787.0}, {"date": "2020-10-02", "close": 27.46, "volume": 3597365.0}, {"date": "2020-10-05", "close": 28.38, "volume": 4232076.0}, {"date": "2020-10-06", "close": 27.5, "volume": 5768205.0}, {"date": "2020-10-07", "close": 28.3, "volume": 3930884.0}, {"date": "2020-10-08", "close": 29.15, "volume": 3265709.0}, {"date": "2020-10-09", "close": 28.84, "volume": 6596024.0}, {"date": "2020-10-12", "close": 28.87, "volume": 4034787.0}, {"date": "2020-10-13", "close": 28.54, "volume": 3181633.0}, {"date": "2020-10-14", "close": 28.67, "volume": 2827108.0}, {"date": "2020-10-15", "close": 29.1, "volume": 2565369.0}, {"date": "2020-10-16", "close": 29.38, "volume": 3656599.0}, {"date": "2020-10-19", "close": 29.08, "volume": 5455288.0}, {"date": "2020-10-20", "close": 27.61, "volume": 11557940.0}, {"date": "2020-10-21", "close": 26.86, "volume": 6723727.0}, {"date": "2020-10-22", "close": 27.96, "volume": 5013602.0}, {"date": "2020-10-23", "close": 27.75, "volume": 7351507.0}, {"date": "2020-10-26", "close": 26.89, "volume": 5266669.0}, {"date": "2020-10-27", "close": 26.23, "volume": 3668936.0}, {"date": "2020-10-28", "close": 25.17, "volume": 6082836.0}, {"date": "2020-10-29", "close": 25.46, "volume": 4320945.0}, {"date": "2020-10-30", "close": 25.02, "volume": 4695281.0}, {"date": "2020-11-02", "close": 25.96, "volume": 3552634.0}, {"date": "2020-11-03", "close": 26.66, "volume": 3985191.0}, {"date": "2020-11-04", "close": 26.52, "volume": 6709689.0}, {"date": "2020-11-05", "close": 27.48, "volume": 4233290.0}, {"date": "2020-11-06", "close": 26.8, "volume": 3108385.0}, {"date": "2020-11-09", "close": 29.85, "volume": 11257260.0}, {"date": "2020-11-10", "close": 29.61, "volume": 5692152.0}, {"date": "2020-11-11", "close": 29.4, "volume": 5649214.0}, {"date": "2020-11-12", "close": 29.11, "volume": 4225212.0}, {"date": "2020-11-13", "close": 30.02, "volume": 4021739.0}, {"date": "2020-11-16", "close": 31.11, "volume": 6004523.0}, {"date": "2020-11-17", "close": 30.57, "volume": 3914654.0}, {"date": "2020-11-18", "close": 30.08, "volume": 4522820.0}, {"date": "2020-11-19", "close": 30.05, "volume": 3129039.0}, {"date": "2020-11-20", "close": 29.45, "volume": 4045870.0}, {"date": "2020-11-23", "close": 30.63, "volume": 3396300.0}, {"date": "2020-11-24", "close": 31.97, "volume": 5505470.0}, {"date": "2020-11-25", "close": 31.38, "volume": 3173250.0}, {"date": "2020-11-27", "close": 31.09, "volume": 1351073.0}, {"date": "2020-11-30", "close": 30.47, "volume": 6726547.0}, {"date": "2020-12-01", "close": 31.47, "volume": 4775003.0}, {"date": "2020-12-02", "close": 32.33, "volume": 4440842.0}, {"date": "2020-12-03", "close": 32.35, "volume": 3168804.0}, {"date": "2020-12-04", "close": 32.97, "volume": 4127188.0}, {"date": "2020-12-07", "close": 32.57, "volume": 4580562.0}, {"date": "2020-12-08", "close": 32.39, "volume": 3836956.0}, {"date": "2020-12-09", "close": 32.35, "volume": 4979804.0}, {"date": "2020-12-10", "close": 32.98, "volume": 4741263.0}, {"date": "2020-12-11", "close": 32.27, "volume": 4805238.0}, {"date": "2020-12-14", "close": 31.91, "volume": 3039129.0}, {"date": "2020-12-15", "close": 32.73, "volume": 4375068.0}, {"date": "2020-12-16", "close": 32.96, "volume": 3083916.0}, {"date": "2020-12-17", "close": 33.3, "volume": 3046965.0}, {"date": "2020-12-18", "close": 32.35, "volume": 8973935.0}, {"date": "2020-12-21", "close": 33.38, "volume": 6644718.0}, {"date": "2020-12-22", "close": 33.26, "volume": 3663365.0}, {"date": "2020-12-23", "close": 34.13, "volume": 2976334.0}, {"date": "2020-12-24", "close": 33.96, "volume": 844443.0}, {"date": "2020-12-28", "close": 33.95, "volume": 1903184.0}, {"date": "2020-12-29", "close": 33.93, "volume": 2217026.0}, {"date": "2020-12-30", "close": 34.29, "volume": 2617542.0}, {"date": "2020-12-31", "close": 34.71, "volume": 2331659.0}, {"date": "2021-01-04", "close": 34.14, "volume": 6207590.0}, {"date": "2021-01-05", "close": 34.77, "volume": 5154191.0}, {"date": "2021-01-06", "close": 36.88, "volume": 10200040.0}, {"date": "2021-01-07", "close": 36.71, "volume": 8355637.0}, {"date": "2021-01-08", "close": 36.58, "volume": 4614975.0}, {"date": "2021-01-11", "close": 36.29, "volume": 4701412.0}, {"date": "2021-01-12", "close": 36.56, "volume": 3777903.0}, {"date": "2021-01-13", "close": 37.41, "volume": 7977660.0}, {"date": "2021-01-14", "close": 38.91, "volume": 10254770.0}, {"date": "2021-01-15", "close": 38.77, "volume": 7955723.0}, {"date": "2021-01-19", "close": 39.7, "volume": 7771888.0}, {"date": "2021-01-20", "close": 39.91, "volume": 5688925.0}, {"date": "2021-01-21", "close": 38.17, "volume": 7097087.0}, {"date": "2021-01-22", "close": 37.37, "volume": 5598213.0}, {"date": "2021-01-25", "close": 36.63, "volume": 6013565.0}, {"date": "2021-01-26", "close": 35.38, "volume": 5316897.0}, {"date": "2021-01-27", "close": 34.38, "volume": 9433487.0}, {"date": "2021-01-28", "close": 35.89, "volume": 11743400.0}, {"date": "2021-01-29", "close": 33.65, "volume": 12483540.0}, {"date": "2021-02-01", "close": 34.69, "volume": 7520438.0}, {"date": "2021-02-02", "close": 36.04, "volume": 8212020.0}, {"date": "2021-02-03", "close": 36.11, "volume": 5291849.0}, {"date": "2021-02-04", "close": 37.14, "volume": 8455097.0}, {"date": "2021-02-05", "close": 37.29, "volume": 4858889.0}, {"date": "2021-02-08", "close": 37.67, "volume": 7481482.0}, {"date": "2021-02-09", "close": 37.12, "volume": 7013050.0}, {"date": "2021-02-10", "close": 37.88, "volume": 4124652.0}, {"date": "2021-02-11", "close": 37.28, "volume": 2945637.0}, {"date": "2021-02-12", "close": 37.15, "volume": 2992158.0}, {"date": "2021-02-16", "close": 37.9, "volume": 3757312.0}, {"date": "2021-02-17", "close": 37.47, "volume": 4642891.0}, {"date": "2021-02-18", "close": 36.65, "volume": 4937032.0}, {"date": "2021-02-19", "close": 38.08, "volume": 5612726.0}, {"date": "2021-02-22", "close": 38.82, "volume": 6068832.0}, {"date": "2021-02-23", "close": 38.48, "volume": 6820879.0}, {"date": "2021-02-24", "close": 40.22, "volume": 8010194.0}, {"date": "2021-02-25", "close": 39.02, "volume": 7490960.0}, {"date": "2021-02-26", "close": 38.68, "volume": 7518187.0}, {"date": "2021-03-01", "close": 40.0, "volume": 8210993.0}, {"date": "2021-03-02", "close": 39.56, "volume": 6106571.0}, {"date": "2021-03-03", "close": 40.12, "volume": 5423464.0}, {"date": "2021-03-04", "close": 38.91, "volume": 8090787.0}, {"date": "2021-03-05", "close": 40.1, "volume": 7214810.0}, {"date": "2021-03-08", "close": 40.64, "volume": 8167866.0}, {"date": "2021-03-09", "close": 40.17, "volume": 6960005.0}, {"date": "2021-03-10", "close": 41.61, "volume": 6144280.0}, {"date": "2021-03-11", "close": 42.66, "volume": 5369642.0}, {"date": "2021-03-12", "close": 42.7, "volume": 4044485.0}, {"date": "2021-03-15", "close": 42.82, "volume": 6448617.0}, {"date": "2021-03-16", "close": 42.2, "volume": 6820222.0}, {"date": "2021-03-17", "close": 43.14, "volume": 7243802.0}, {"date": "2021-03-18", "close": 41.26, "volume": 8054680.0}, {"date": "2021-03-19", "close": 40.97, "volume": 9836018.0}, {"date": "2021-03-22", "close": 40.54, "volume": 6843480.0}, {"date": "2021-03-23", "close": 38.8, "volume": 9354386.0}, {"date": "2021-03-24", "close": 39.49, "volume": 9934028.0}, {"date": "2021-03-25", "close": 40.73, "volume": 8072426.0}, {"date": "2021-03-26", "close": 41.32, "volume": 6159094.0}, {"date": "2021-03-29", "close": 40.3, "volume": 7423405.0}, {"date": "2021-03-30", "close": 41.06, "volume": 6312627.0}, {"date": "2021-03-31", "close": 40.66, "volume": 5550303.0}, {"date": "2021-04-01", "close": 41.66, "volume": 5775937.0}, {"date": "2021-04-05", "close": 42.22, "volume": 7898722.0}, {"date": "2021-04-06", "close": 42.19, "volume": 5310882.0}, {"date": "2021-04-07", "close": 42.49, "volume": 5536258.0}, {"date": "2021-04-08", "close": 42.25, "volume": 4697052.0}, {"date": "2021-04-09", "close": 42.8, "volume": 6593831.0}, {"date": "2021-04-12", "close": 43.15, "volume": 4670994.0}, {"date": "2021-04-13", "close": 41.46, "volume": 7508706.0}, {"date": "2021-04-14", "close": 41.5, "volume": 6786719.0}, {"date": "2021-04-15", "close": 41.28, "volume": 5439876.0}, {"date": "2021-04-16", "close": 41.39, "volume": 4526811.0}, {"date": "2021-04-19", "close": 40.73, "volume": 10066920.0}, {"date": "2021-04-20", "close": 39.57, "volume": 4631706.0}, {"date": "2021-04-21", "close": 40.18, "volume": 6107949.0}, {"date": "2021-04-22", "close": 39.88, "volume": 3443240.0}, {"date": "2021-04-23", "close": 40.68, "volume": 3181647.0}, {"date": "2021-04-26", "close": 41.47, "volume": 4549900.0}, {"date": "2021-04-27", "close": 40.73, "volume": 9905398.0}, {"date": "2021-04-28", "close": 43.03, "volume": 8877467.0}, {"date": "2021-04-29", "close": 44.44, "volume": 9386701.0}, {"date": "2021-04-30", "close": 43.74, "volume": 6888198.0}, {"date": "2021-05-03", "close": 43.68, "volume": 5947666.0}, {"date": "2021-05-04", "close": 44.59, "volume": 8712279.0}, {"date": "2021-05-05", "close": 44.79, "volume": 3746793.0}, {"date": "2021-05-06", "close": 44.9, "volume": 6489351.0}, {"date": "2021-05-07", "close": 45.9, "volume": 5551356.0}, {"date": "2021-05-10", "close": 46.02, "volume": 7221991.0}, {"date": "2021-05-11", "close": 45.21, "volume": 5771407.0}, {"date": "2021-05-12", "close": 44.13, "volume": 6093358.0}, {"date": "2021-05-13", "close": 45.27, "volume": 5845762.0}, {"date": "2021-05-14", "close": 46.8, "volume": 4700790.0}, {"date": "2021-05-17", "close": 46.91, "volume": 4447682.0}, {"date": "2021-05-18", "close": 45.85, "volume": 5048386.0}, {"date": "2021-05-19", "close": 45.87, "volume": 4616877.0}, {"date": "2021-05-20", "close": 45.76, "volume": 4675759.0}, {"date": "2021-05-21", "close": 46.22, "volume": 4640085.0}, {"date": "2021-05-24", "close": 46.4, "volume": 3493527.0}, {"date": "2021-05-25", "close": 46.26, "volume": 5430623.0}, {"date": "2021-05-26", "close": 46.75, "volume": 4337623.0}, {"date": "2021-05-27", "close": 47.7, "volume": 9257562.0}, {"date": "2021-05-28", "close": 47.41, "volume": 3977530.0}, {"date": "2021-06-01", "close": 48.97, "volume": 5985087.0}, {"date": "2021-06-02", "close": 49.5, "volume": 7479170.0}, {"date": "2021-06-03", "close": 49.85, "volume": 7028258.0}, {"date": "2021-06-04", "close": 49.79, "volume": 5425928.0}, {"date": "2021-06-07", "close": 50.45, "volume": 4000287.0}, {"date": "2021-06-08", "close": 50.8, "volume": 5298666.0}, {"date": "2021-06-09", "close": 50.07, "volume": 3274706.0}, {"date": "2021-06-10", "close": 48.99, "volume": 4166915.0}, {"date": "2021-06-11", "close": 49.37, "volume": 3816556.0}, {"date": "2021-06-14", "close": 48.64, "volume": 3238354.0}, {"date": "2021-06-15", "close": 50.05, "volume": 4763090.0}, {"date": "2021-06-16", "close": 49.51, "volume": 4723090.0}, {"date": "2021-06-17", "close": 47.51, "volume": 5801322.0}, {"date": "2021-06-18", "close": 46.14, "volume": 11434900.0}, {"date": "2021-06-21", "close": 48.0, "volume": 6317385.0}, {"date": "2021-06-22", "close": 47.9, "volume": 6250424.0}, {"date": "2021-06-23", "close": 48.32, "volume": 3172838.0}, {"date": "2021-06-24", "close": 49.0, "volume": 3764501.0}, {"date": "2021-06-25", "close": 49.8, "volume": 9361818.0}, {"date": "2021-06-28", "close": 48.49, "volume": 6401030.0}, {"date": "2021-06-29", "close": 48.0, "volume": 5721885.0}, {"date": "2021-06-30", "close": 48.52, "volume": 3914789.0}, {"date": "2021-07-01", "close": 48.87, "volume": 5825218.0}, {"date": "2021-07-02", "close": 49.05, "volume": 3566408.0}, {"date": "2021-07-06", "close": 47.87, "volume": 4557572.0}, {"date": "2021-07-07", "close": 47.96, "volume": 4503601.0}, {"date": "2021-07-08", "close": 46.71, "volume": 6026818.0}, {"date": "2021-07-09", "close": 48.73, "volume": 4617592.0}, {"date": "2021-07-12", "close": 49.5, "volume": 4425267.0}, {"date": "2021-07-13", "close": 48.64, "volume": 6309602.0}, {"date": "2021-07-14", "close": 47.5, "volume": 6213747.0}, {"date": "2021-07-15", "close": 47.72, "volume": 5036851.0}, {"date": "2021-07-16", "close": 46.73, "volume": 4957464.0}, {"date": "2021-07-19", "close": 44.8, "volume": 7430745.0}, {"date": "2021-07-20", "close": 46.0, "volume": 6370521.0}, {"date": "2021-07-21", "close": 47.14, "volume": 5606265.0}, {"date": "2021-07-22", "close": 45.91, "volume": 5458230.0}, {"date": "2021-07-23", "close": 46.51, "volume": 5029929.0}, {"date": "2021-07-26", "close": 47.14, "volume": 4081795.0}, {"date": "2021-07-27", "close": 47.23, "volume": 3923466.0}, {"date": "2021-07-28", "close": 47.21, "volume": 4442830.0}, {"date": "2021-07-29", "close": 48.32, "volume": 4016815.0}, {"date": "2021-07-30", "close": 47.02, "volume": 9100414.0}, {"date": "2021-08-02", "close": 46.85, "volume": 4446810.0}, {"date": "2021-08-03", "close": 47.12, "volume": 5024017.0}, {"date": "2021-08-04", "close": 47.17, "volume": 3245142.0}, {"date": "2021-08-05", "close": 48.29, "volume": 4000443.0}, {"date": "2021-08-06", "close": 49.4, "volume": 4995308.0}, {"date": "2021-08-09", "close": 48.97, "volume": 4202240.0}, {"date": "2021-08-10", "close": 50.13, "volume": 4313635.0}, {"date": "2021-08-11", "close": 51.21, "volume": 3477474.0}, {"date": "2021-08-12", "close": 51.62, "volume": 2837199.0}, {"date": "2021-08-13", "close": 51.81, "volume": 2542680.0}, {"date": "2021-08-16", "close": 51.46, "volume": 3663551.0}, {"date": "2021-08-17", "close": 50.69, "volume": 3838629.0}, {"date": "2021-08-18", "close": 49.95, "volume": 4637820.0}, {"date": "2021-08-19", "close": 49.01, "volume": 4825192.0}, {"date": "2021-08-20", "close": 49.2, "volume": 3765680.0}, {"date": "2021-08-23", "close": 49.71, "volume": 3486144.0}, {"date": "2021-08-24", "close": 50.21, "volume": 2758827.0}, {"date": "2021-08-25", "close": 51.42, "volume": 3533747.0}, {"date": "2021-08-26", "close": 50.77, "volume": 3236086.0}, {"date": "2021-08-27", "close": 51.95, "volume": 3358399.0}, {"date": "2021-08-30", "close": 49.35, "volume": 7194931.0}, {"date": "2021-08-31", "close": 49.75, "volume": 6789754.0}, {"date": "2021-09-01", "close": 48.59, "volume": 6032893.0}, {"date": "2021-09-02", "close": 48.31, "volume": 4135120.0}, {"date": "2021-09-03", "close": 47.38, "volume": 5088438.0}, {"date": "2021-09-07", "close": 46.68, "volume": 5115133.0}, {"date": "2021-09-08", "close": 45.68, "volume": 5659831.0}, {"date": "2021-09-09", "close": 46.58, "volume": 10186630.0}, {"date": "2021-09-10", "close": 47.32, "volume": 7052539.0}, {"date": "2021-09-13", "close": 48.69, "volume": 5573818.0}, {"date": "2021-09-14", "close": 47.68, "volume": 4769092.0}, {"date": "2021-09-15", "close": 48.24, "volume": 5012236.0}, {"date": "2021-09-16", "close": 48.69, "volume": 5229567.0}, {"date": "2021-09-17", "close": 48.44, "volume": 9820481.0}, {"date": "2021-09-20", "close": 47.28, "volume": 5058758.0}, {"date": "2021-09-21", "close": 47.53, "volume": 4423411.0}, {"date": "2021-09-22", "close": 48.35, "volume": 4153441.0}, {"date": "2021-09-23", "close": 49.84, "volume": 4130562.0}, {"date": "2021-09-24", "close": 50.23, "volume": 3901114.0}, {"date": "2021-09-27", "close": 51.72, "volume": 3896523.0}, {"date": "2021-09-28", "close": 50.67, "volume": 4357833.0}, {"date": "2021-09-29", "close": 50.54, "volume": 2499554.0}, {"date": "2021-09-30", "close": 48.88, "volume": 6099522.0}, {"date": "2021-10-01", "close": 49.91, "volume": 4798900.0}, {"date": "2021-10-04", "close": 49.62, "volume": 4884355.0}, {"date": "2021-10-05", "close": 50.16, "volume": 3889348.0}, {"date": "2021-10-06", "close": 49.85, "volume": 4070724.0}, {"date": "2021-10-07", "close": 49.62, "volume": 5279546.0}, {"date": "2021-10-08", "close": 49.95, "volume": 3232538.0}, {"date": "2021-10-11", "close": 49.06, "volume": 3353639.0}, {"date": "2021-10-12", "close": 49.69, "volume": 3489792.0}, {"date": "2021-10-13", "close": 48.4, "volume": 4405402.0}, {"date": "2021-10-14", "close": 49.57, "volume": 3467254.0}, {"date": "2021-10-15", "close": 50.18, "volume": 4223520.0}, {"date": "2021-10-18", "close": 51.01, "volume": 5376942.0}, {"date": "2021-10-19", "close": 52.36, "volume": 4948493.0}, {"date": "2021-10-20", "close": 51.94, "volume": 4803833.0}, {"date": "2021-10-21", "close": 49.09, "volume": 8938734.0}, {"date": "2021-10-22", "close": 49.19, "volume": 9095888.0}, {"date": "2021-10-25", "close": 48.89, "volume": 7832458.0}, {"date": "2021-10-26", "close": 48.95, "volume": 5653182.0}, {"date": "2021-10-27", "close": 46.68, "volume": 8344155.0}, {"date": "2021-10-28", "close": 46.87, "volume": 5718001.0}, {"date": "2021-10-29", "close": 46.45, "volume": 4615580.0}, {"date": "2021-11-01", "close": 47.37, "volume": 4802972.0}, {"date": "2021-11-02", "close": 47.38, "volume": 4723688.0}, {"date": "2021-11-03", "close": 48.2, "volume": 5354601.0}, {"date": "2021-11-04", "close": 47.99, "volume": 4622152.0}, {"date": "2021-11-05", "close": 49.19, "volume": 4948495.0}, {"date": "2021-11-08", "close": 49.26, "volume": 3811321.0}, {"date": "2021-11-09", "close": 49.31, "volume": 3537451.0}, {"date": "2021-11-10", "close": 49.49, "volume": 3558248.0}, {"date": "2021-11-11", "close": 49.71, "volume": 2572143.0}, {"date": "2021-11-12", "close": 50.18, "volume": 2755272.0}, {"date": "2021-11-15", "close": 50.13, "volume": 3361752.0}, {"date": "2021-11-16", "close": 49.62, "volume": 5033919.0}, {"date": "2021-11-17", "close": 48.59, "volume": 4075230.0}, {"date": "2021-11-18", "close": 48.35, "volume": 3827093.0}, {"date": "2021-11-19", "close": 47.88, "volume": 4632469.0}, {"date": "2021-11-22", "close": 48.35, "volume": 4372473.0}, {"date": "2021-11-23", "close": 49.71, "volume": 3918328.0}, {"date": "2021-11-24", "close": 49.77, "volume": 3709483.0}, {"date": "2021-11-26", "close": 47.68, "volume": 4375346.0}, {"date": "2021-11-29", "close": 47.12, "volume": 4586514.0}, {"date": "2021-11-30", "close": 44.79, "volume": 13313880.0}, {"date": "2021-12-01", "close": 43.76, "volume": 5843845.0}, {"date": "2021-12-02", "close": 45.64, "volume": 6201167.0}, {"date": "2021-12-03", "close": 45.28, "volume": 5608009.0}, {"date": "2021-12-06", "close": 46.34, "volume": 5914499.0}, {"date": "2021-12-07", "close": 47.59, "volume": 5714791.0}, {"date": "2021-12-08", "close": 47.31, "volume": 4236793.0}, {"date": "2021-12-09", "close": 47.89, "volume": 3879147.0}, {"date": "2021-12-10", "close": 47.87, "volume": 2987913.0}, {"date": "2021-12-13", "close": 46.34, "volume": 5015686.0}, {"date": "2021-12-14", "close": 46.83, "volume": 4292708.0}, {"date": "2021-12-15", "close": 46.72, "volume": 5700395.0}, {"date": "2021-12-16", "close": 47.62, "volume": 9417882.0}, {"date": "2021-12-17", "close": 46.65, "volume": 15153760.0}, {"date": "2021-12-20", "close": 44.22, "volume": 7347600.0}, {"date": "2021-12-21", "close": 46.13, "volume": 4899114.0}, {"date": "2021-12-22", "close": 45.95, "volume": 3776084.0}, {"date": "2021-12-23", "close": 46.16, "volume": 3581187.0}, {"date": "2021-12-27", "close": 46.18, "volume": 7679021.0}, {"date": "2021-12-28", "close": 46.46, "volume": 4010686.0}, {"date": "2021-12-29", "close": 46.29, "volume": 2474847.0}, {"date": "2021-12-30", "close": 46.26, "volume": 2071475.0}, {"date": "2021-12-31", "close": 46.39, "volume": 2258688.0}, {"date": "2022-01-03", "close": 47.0, "volume": 4963118.0}, {"date": "2022-01-04", "close": 48.16, "volume": 6169360.0}, {"date": "2022-01-05", "close": 46.91, "volume": 5829624.0}, {"date": "2022-01-06", "close": 47.56, "volume": 4781265.0}, {"date": "2022-01-07", "close": 48.21, "volume": 5465880.0}, {"date": "2022-01-10", "close": 48.3, "volume": 4986439.0}, {"date": "2022-01-11", "close": 48.76, "volume": 3557652.0}, {"date": "2022-01-12", "close": 49.03, "volume": 3669411.0}, {"date": "2022-01-13", "close": 49.46, "volume": 4231254.0}, {"date": "2022-01-14", "close": 48.67, "volume": 6239079.0}, {"date": "2022-01-18", "close": 47.24, "volume": 6071170.0}, {"date": "2022-01-19", "close": 45.64, "volume": 5608946.0}, {"date": "2022-01-20", "close": 45.16, "volume": 4539401.0}, {"date": "2022-01-21", "close": 44.42, "volume": 5800964.0}, {"date": "2022-01-24", "close": 44.93, "volume": 8344171.0}, {"date": "2022-01-25", "close": 46.1, "volume": 8312255.0}, {"date": "2022-01-26", "close": 45.37, "volume": 8629580.0}, {"date": "2022-01-27", "close": 44.42, "volume": 7977312.0}, {"date": "2022-01-28", "close": 41.42, "volume": 13197960.0}, {"date": "2022-01-31", "close": 42.59, "volume": 9680899.0}, {"date": "2022-02-01", "close": 42.88, "volume": 12020620.0}, {"date": "2022-02-02", "close": 42.7, "volume": 8184195.0}, {"date": "2022-02-03", "close": 42.25, "volume": 6220401.0}, {"date": "2022-02-04", "close": 42.5, "volume": 6892036.0}, {"date": "2022-02-07", "close": 42.89, "volume": 5193936.0}, {"date": "2022-02-08", "close": 43.98, "volume": 5737170.0}, {"date": "2022-02-09", "close": 44.66, "volume": 4419762.0}, {"date": "2022-02-10", "close": 44.13, "volume": 6701815.0}, {"date": "2022-02-11", "close": 43.79, "volume": 6535710.0}, {"date": "2022-02-14", "close": 44.03, "volume": 5565408.0}, {"date": "2022-02-15", "close": 44.79, "volume": 5418796.0}, {"date": "2022-02-16", "close": 44.85, "volume": 5043457.0}, {"date": "2022-02-17", "close": 43.66, "volume": 4262855.0}, {"date": "2022-02-18", "close": 43.42, "volume": 5661270.0}, {"date": "2022-02-22", "close": 42.71, "volume": 5016099.0}, {"date": "2022-02-23", "close": 41.6, "volume": 5998210.0}, {"date": "2022-02-24", "close": 41.24, "volume": 8270518.0}, {"date": "2022-02-25", "close": 43.19, "volume": 6501030.0}, {"date": "2022-02-28", "close": 42.78, "volume": 8447724.0}, {"date": "2022-03-01", "close": 39.47, "volume": 7461597.0}, {"date": "2022-03-02", "close": 39.76, "volume": 9080602.0}, {"date": "2022-03-03", "close": 38.89, "volume": 9557101.0}, {"date": "2022-03-04", "close": 37.28, "volume": 8592746.0}, {"date": "2022-03-07", "close": 34.76, "volume": 10639220.0}, {"date": "2022-03-08", "close": 35.06, "volume": 10675730.0}, {"date": "2022-03-09", "close": 36.2, "volume": 7234909.0}, {"date": "2022-03-10", "close": 35.43, "volume": 7169163.0}, {"date": "2022-03-11", "close": 35.04, "volume": 5767394.0}, {"date": "2022-03-14", "close": 35.48, "volume": 7635852.0}, {"date": "2022-03-15", "close": 36.14, "volume": 6824781.0}, {"date": "2022-03-16", "close": 37.67, "volume": 10449240.0}, {"date": "2022-03-17", "close": 37.45, "volume": 8272257.0}, {"date": "2022-03-18", "close": 37.59, "volume": 18725980.0}, {"date": "2022-03-21", "close": 36.38, "volume": 8499794.0}, {"date": "2022-03-22", "close": 37.6, "volume": 6068884.0}, {"date": "2022-03-23", "close": 36.34, "volume": 5479651.0}, {"date": "2022-03-24", "close": 36.4, "volume": 6269698.0}, {"date": "2022-03-25", "close": 36.67, "volume": 5117750.0}, {"date": "2022-03-28", "close": 35.85, "volume": 9472669.0}, {"date": "2022-03-29", "close": 36.76, "volume": 8187831.0}, {"date": "2022-03-30", "close": 35.73, "volume": 6452573.0}, {"date": "2022-03-31", "close": 34.81, "volume": 5716061.0}, {"date": "2022-04-01", "close": 35.16, "volume": 5369976.0}, {"date": "2022-04-04", "close": 35.57, "volume": 6383425.0}, {"date": "2022-04-05", "close": 35.27, "volume": 6847123.0}, {"date": "2022-04-06", "close": 35.77, "volume": 9432676.0}, {"date": "2022-04-07", "close": 35.65, "volume": 6556788.0}, {"date": "2022-04-08", "close": 36.64, "volume": 5746826.0}, {"date": "2022-04-11", "close": 36.52, "volume": 5709407.0}, {"date": "2022-04-12", "close": 36.87, "volume": 5711158.0}, {"date": "2022-04-13", "close": 37.47, "volume": 4812432.0}, {"date": "2022-04-14", "close": 37.7, "volume": 6644318.0}, {"date": "2022-04-18", "close": 40.03, "volume": 10405510.0}, {"date": "2022-04-19", "close": 40.7, "volume": 8155657.0}, {"date": "2022-04-20", "close": 40.48, "volume": 6090638.0}, {"date": "2022-04-21", "close": 39.8, "volume": 5372440.0}, {"date": "2022-04-22", "close": 37.98, "volume": 5837508.0}, {"date": "2022-04-25", "close": 38.29, "volume": 5568304.0}, {"date": "2022-04-26", "close": 37.51, "volume": 4994540.0}, {"date": "2022-04-27", "close": 36.82, "volume": 6385232.0}, {"date": "2022-04-28", "close": 38.07, "volume": 5575661.0}, {"date": "2022-04-29", "close": 36.81, "volume": 6342568.0}, {"date": "2022-05-02", "close": 37.33, "volume": 6645849.0}, {"date": "2022-05-03", "close": 38.29, "volume": 6028800.0}, {"date": "2022-05-04", "close": 40.14, "volume": 8662214.0}, {"date": "2022-05-05", "close": 39.33, "volume": 7838572.0}, {"date": "2022-05-06", "close": 38.05, "volume": 8408173.0}, {"date": "2022-05-09", "close": 37.03, "volume": 7997352.0}, {"date": "2022-05-10", "close": 36.16, "volume": 7150697.0}, {"date": "2022-05-11", "close": 35.33, "volume": 6395071.0}, {"date": "2022-05-12", "close": 33.03, "volume": 10467490.0}, {"date": "2022-05-13", "close": 33.55, "volume": 7334442.0}, {"date": "2022-05-16", "close": 33.16, "volume": 5756288.0}, {"date": "2022-05-17", "close": 35.4, "volume": 5721443.0}, {"date": "2022-05-18", "close": 33.08, "volume": 6943256.0}, {"date": "2022-05-19", "close": 32.56, "volume": 6853633.0}, {"date": "2022-05-20", "close": 32.46, "volume": 7474858.0}, {"date": "2022-05-23", "close": 34.1, "volume": 7473673.0}, {"date": "2022-05-24", "close": 32.91, "volume": 6742660.0}, {"date": "2022-05-25", "close": 33.94, "volume": 6634199.0}, {"date": "2022-05-26", "close": 35.18, "volume": 6329349.0}, {"date": "2022-05-27", "close": 36.14, "volume": 4457501.0}, {"date": "2022-05-31", "close": 37.04, "volume": 9367387.0}, {"date": "2022-06-01", "close": 35.87, "volume": 5014852.0}, {"date": "2022-06-02", "close": 36.22, "volume": 3723473.0}, {"date": "2022-06-03", "close": 35.44, "volume": 3143491.0}, {"date": "2022-06-06", "close": 35.79, "volume": 3646519.0}, {"date": "2022-06-07", "close": 36.37, "volume": 4436572.0}, {"date": "2022-06-08", "close": 34.96, "volume": 6644973.0}, {"date": "2022-06-09", "close": 33.85, "volume": 4774777.0}, {"date": "2022-06-10", "close": 31.51, "volume": 5937081.0}, {"date": "2022-06-13", "close": 29.7, "volume": 7112569.0}, {"date": "2022-06-14", "close": 29.51, "volume": 6478321.0}, {"date": "2022-06-15", "close": 30.47, "volume": 9024681.0}, {"date": "2022-06-16", "close": 28.92, "volume": 12939010.0}, {"date": "2022-06-17", "close": 29.89, "volume": 12827260.0}, {"date": "2022-06-21", "close": 29.22, "volume": 8970043.0}, {"date": "2022-06-22", "close": 29.04, "volume": 8528033.0}, {"date": "2022-06-23", "close": 28.22, "volume": 11840430.0}, {"date": "2022-06-24", "close": 29.54, "volume": 11037470.0}, {"date": "2022-06-27", "close": 29.45, "volume": 4631487.0}, {"date": "2022-06-28", "close": 28.96, "volume": 4415813.0}, {"date": "2022-06-29", "close": 28.53, "volume": 5802364.0}, {"date": "2022-06-30", "close": 27.62, "volume": 8719138.0}, {"date": "2022-07-01", "close": 28.59, "volume": 5406384.0}, {"date": "2022-07-05", "close": 28.94, "volume": 6929270.0}, {"date": "2022-07-06", "close": 28.56, "volume": 7455658.0}, {"date": "2022-07-07", "close": 29.49, "volume": 6330090.0}, {"date": "2022-07-08", "close": 29.68, "volume": 5249150.0}, {"date": "2022-07-11", "close": 29.75, "volume": 6154466.0}, {"date": "2022-07-12", "close": 30.46, "volume": 6421588.0}, {"date": "2022-07-13", "close": 30.02, "volume": 6071318.0}, {"date": "2022-07-14", "close": 29.98, "volume": 5818712.0}, {"date": "2022-07-15", "close": 31.39, "volume": 7605311.0}, {"date": "2022-07-18", "close": 31.48, "volume": 7987001.0}, {"date": "2022-07-19", "close": 32.89, "volume": 8767633.0}, {"date": "2022-07-20", "close": 33.3, "volume": 5855382.0}, {"date": "2022-07-21", "close": 32.66, "volume": 7149317.0}, {"date": "2022-07-22", "close": 32.68, "volume": 6663039.0}, {"date": "2022-07-25", "close": 32.82, "volume": 5177228.0}, {"date": "2022-07-26", "close": 31.75, "volume": 5466160.0}, {"date": "2022-07-27", "close": 32.58, "volume": 5815699.0}, {"date": "2022-07-28", "close": 32.66, "volume": 5877565.0}, {"date": "2022-07-29", "close": 33.48, "volume": 5674279.0}, {"date": "2022-08-01", "close": 33.74, "volume": 4869184.0}, {"date": "2022-08-02", "close": 32.82, "volume": 5085016.0}, {"date": "2022-08-03", "close": 34.0, "volume": 3922594.0}, {"date": "2022-08-04", "close": 33.76, "volume": 3772403.0}, {"date": "2022-08-05", "close": 33.9, "volume": 3049210.0}, {"date": "2022-08-08", "close": 34.43, "volume": 5745893.0}, {"date": "2022-08-09", "close": 33.9, "volume": 3935049.0}, {"date": "2022-08-10", "close": 35.66, "volume": 4056421.0}, {"date": "2022-08-11", "close": 36.11, "volume": 3080247.0}, {"date": "2022-08-12", "close": 36.14, "volume": 2793240.0}, {"date": "2022-08-15", "close": 35.75, "volume": 3205916.0}, {"date": "2022-08-16", "close": 36.03, "volume": 3008003.0}, {"date": "2022-08-17", "close": 35.2, "volume": 2819228.0}, {"date": "2022-08-18", "close": 35.37, "volume": 1805150.0}, {"date": "2022-08-19", "close": 34.31, "volume": 4701887.0}, {"date": "2022-08-22", "close": 33.38, "volume": 4241388.0}, {"date": "2022-08-23", "close": 34.0, "volume": 4405671.0}, {"date": "2022-08-24", "close": 34.33, "volume": 3384091.0}, {"date": "2022-08-25", "close": 35.13, "volume": 3850488.0}, {"date": "2022-08-26", "close": 33.65, "volume": 4670303.0}, {"date": "2022-08-29", "close": 32.73, "volume": 3593177.0}, {"date": "2022-08-30", "close": 32.96, "volume": 4211869.0}, {"date": "2022-08-31", "close": 32.75, "volume": 4714745.0}, {"date": "2022-09-01", "close": 32.05, "volume": 5516700.0}, {"date": "2022-09-02", "close": 31.97, "volume": 3145733.0}, {"date": "2022-09-06", "close": 31.0, "volume": 4550880.0}, {"date": "2022-09-07", "close": 31.95, "volume": 2993437.0}, {"date": "2022-09-08", "close": 32.6, "volume": 3262389.0}, {"date": "2022-09-09", "close": 33.42, "volume": 3111578.0}, {"date": "2022-09-12", "close": 34.3, "volume": 4420916.0}, {"date": "2022-09-13", "close": 31.6, "volume": 4887314.0}, {"date": "2022-09-14", "close": 31.74, "volume": 4943852.0}, {"date": "2022-09-15", "close": 32.6, "volume": 4627857.0}, {"date": "2022-09-16", "close": 32.51, "volume": 10016730.0}, {"date": "2022-09-19", "close": 32.71, "volume": 3958106.0}, {"date": "2022-09-20", "close": 31.64, "volume": 4765358.0}, {"date": "2022-09-21", "close": 30.63, "volume": 3908344.0}, {"date": "2022-09-22", "close": 29.73, "volume": 4116831.0}, {"date": "2022-09-23", "close": 29.27, "volume": 4772365.0}, {"date": "2022-09-26", "close": 28.21, "volume": 4289644.0}, {"date": "2022-09-27", "close": 28.11, "volume": 4399074.0}, {"date": "2022-09-28", "close": 28.99, "volume": 5598421.0}, {"date": "2022-09-29", "close": 28.84, "volume": 6387182.0}, {"date": "2022-09-30", "close": 28.19, "volume": 5695013.0}, {"date": "2022-10-03", "close": 29.86, "volume": 6801004.0}, {"date": "2022-10-04", "close": 31.68, "volume": 9055133.0}, {"date": "2022-10-05", "close": 31.75, "volume": 7347325.0}, {"date": "2022-10-06", "close": 31.49, "volume": 6971162.0}, {"date": "2022-10-07", "close": 30.84, "volume": 7533979.0}, {"date": "2022-10-10", "close": 31.01, "volume": 5843600.0}, {"date": "2022-10-11", "close": 30.92, "volume": 6906324.0}, {"date": "2022-10-12", "close": 31.29, "volume": 5320210.0}, {"date": "2022-10-13", "close": 32.38, "volume": 7358476.0}, {"date": "2022-10-14", "close": 31.42, "volume": 5947216.0}, {"date": "2022-10-17", "close": 32.17, "volume": 7097469.0}, {"date": "2022-10-18", "close": 32.59, "volume": 5750301.0}, {"date": "2022-10-19", "close": 31.59, "volume": 5584416.0}, {"date": "2022-10-20", "close": 31.56, "volume": 5179961.0}, {"date": "2022-10-21", "close": 32.41, "volume": 6706612.0}, {"date": "2022-10-24", "close": 33.07, "volume": 9188221.0}, {"date": "2022-10-25", "close": 34.95, "volume": 7851113.0}, {"date": "2022-10-26", "close": 35.05, "volume": 6342577.0}, {"date": "2022-10-27", "close": 35.07, "volume": 6353181.0}, {"date": "2022-10-28", "close": 36.13, "volume": 6210268.0}, {"date": "2022-10-31", "close": 35.56, "volume": 4600299.0}, {"date": "2022-11-01", "close": 35.9, "volume": 4399777.0}, {"date": "2022-11-02", "close": 34.94, "volume": 5382515.0}, {"date": "2022-11-03", "close": 34.02, "volume": 4481706.0}, {"date": "2022-11-04", "close": 35.02, "volume": 4016896.0}, {"date": "2022-11-07", "close": 36.2, "volume": 4572944.0}, {"date": "2022-11-08", "close": 36.09, "volume": 3723080.0}, {"date": "2022-11-09", "close": 35.01, "volume": 4140119.0}, {"date": "2022-11-10", "close": 38.73, "volume": 6302384.0}, {"date": "2022-11-11", "close": 40.23, "volume": 6881239.0}, {"date": "2022-11-14", "close": 37.75, "volume": 5215053.0}, {"date": "2022-11-15", "close": 35.92, "volume": 7683063.0}, {"date": "2022-11-16", "close": 35.19, "volume": 5093240.0}, {"date": "2022-11-17", "close": 35.45, "volume": 4572569.0}, {"date": "2022-11-18", "close": 35.89, "volume": 4418773.0}, {"date": "2022-11-21", "close": 36.3, "volume": 3975087.0}, {"date": "2022-11-22", "close": 36.52, "volume": 2882178.0}, {"date": "2022-11-23", "close": 36.84, "volume": 2373121.0}, {"date": "2022-11-25", "close": 37.05, "volume": 1475292.0}, {"date": "2022-11-28", "close": 36.42, "volume": 2809356.0}, {"date": "2022-11-29", "close": 37.28, "volume": 3263173.0}, {"date": "2022-11-30", "close": 37.58, "volume": 6640541.0}, {"date": "2022-12-01", "close": 35.94, "volume": 5727787.0}, {"date": "2022-12-02", "close": 35.3, "volume": 4764154.0}, {"date": "2022-12-05", "close": 34.39, "volume": 5798705.0}, {"date": "2022-12-06", "close": 34.64, "volume": 7275427.0}, {"date": "2022-12-07", "close": 34.63, "volume": 4767428.0}, {"date": "2022-12-08", "close": 34.92, "volume": 4651848.0}, {"date": "2022-12-09", "close": 35.11, "volume": 3788697.0}, {"date": "2022-12-12", "close": 35.57, "volume": 4826821.0}, {"date": "2022-12-13", "close": 35.39, "volume": 5839503.0}, {"date": "2022-12-14", "close": 34.35, "volume": 6895923.0}, {"date": "2022-12-15", "close": 33.59, "volume": 5523402.0}, {"date": "2022-12-16", "close": 33.21, "volume": 16057580.0}, {"date": "2022-12-19", "close": 32.38, "volume": 4241695.0}, {"date": "2022-12-20", "close": 32.65, "volume": 3887056.0}, {"date": "2022-12-21", "close": 33.28, "volume": 4053348.0}, {"date": "2022-12-22", "close": 32.34, "volume": 5249488.0}, {"date": "2022-12-23", "close": 32.75, "volume": 2957456.0}, {"date": "2022-12-27", "close": 32.56, "volume": 2132117.0}, {"date": "2022-12-28", "close": 32.1, "volume": 2932998.0}, {"date": "2022-12-29", "close": 32.84, "volume": 3619511.0}, {"date": "2022-12-30", "close": 32.86, "volume": 3343393.0}, {"date": "2023-01-03", "close": 32.39, "volume": 4697690.0}, {"date": "2023-01-04", "close": 33.1, "volume": 5922686.0}, {"date": "2023-01-05", "close": 31.98, "volume": 5777245.0}, {"date": "2023-01-06", "close": 32.8, "volume": 9003571.0}, {"date": "2023-01-09", "close": 32.29, "volume": 9784771.0}, {"date": "2023-01-10", "close": 32.84, "volume": 9165395.0}, {"date": "2023-01-11", "close": 33.76, "volume": 5957939.0}, {"date": "2023-01-12", "close": 33.58, "volume": 5974787.0}, {"date": "2023-01-13", "close": 33.47, "volume": 4474260.0}, {"date": "2023-01-17", "close": 33.67, "volume": 5123250.0}, {"date": "2023-01-18", "close": 33.21, "volume": 5522249.0}, {"date": "2023-01-19", "close": 32.58, "volume": 7470214.0}, {"date": "2023-01-20", "close": 35.41, "volume": 12094060.0}, {"date": "2023-01-23", "close": 34.56, "volume": 9548132.0}, {"date": "2023-01-24", "close": 35.37, "volume": 6794207.0}, {"date": "2023-01-25", "close": 36.88, "volume": 6534763.0}, {"date": "2023-01-26", "close": 36.55, "volume": 3970916.0}, {"date": "2023-01-27", "close": 37.06, "volume": 3206407.0}, {"date": "2023-01-30", "close": 36.15, "volume": 4336354.0}, {"date": "2023-01-31", "close": 36.73, "volume": 4613552.0}, {"date": "2023-02-01", "close": 35.31, "volume": 14055130.0}, {"date": "2023-02-02", "close": 37.79, "volume": 7701487.0}, {"date": "2023-02-03", "close": 37.05, "volume": 5661050.0}, {"date": "2023-02-06", "close": 36.42, "volume": 4591407.0}, {"date": "2023-02-07", "close": 36.95, "volume": 3356761.0}, {"date": "2023-02-08", "close": 36.43, "volume": 3805917.0}, {"date": "2023-02-09", "close": 36.24, "volume": 4162125.0}, {"date": "2023-02-10", "close": 36.42, "volume": 3689512.0}, {"date": "2023-02-13", "close": 37.03, "volume": 3052223.0}, {"date": "2023-02-14", "close": 36.32, "volume": 4955851.0}, {"date": "2023-02-15", "close": 36.51, "volume": 3121232.0}, {"date": "2023-02-16", "close": 35.65, "volume": 2943736.0}, {"date": "2023-02-17", "close": 35.77, "volume": 4005966.0}, {"date": "2023-02-21", "close": 35.0, "volume": 4412947.0}, {"date": "2023-02-22", "close": 35.45, "volume": 3777833.0}, {"date": "2023-02-23", "close": 35.92, "volume": 3145113.0}, {"date": "2023-02-24", "close": 35.8, "volume": 3165922.0}, {"date": "2023-02-27", "close": 35.5, "volume": 3697457.0}, {"date": "2023-02-28", "close": 35.71, "volume": 6801454.0}, {"date": "2023-03-01", "close": 35.98, "volume": 3800244.0}, {"date": "2023-03-02", "close": 35.74, "volume": 4329286.0}, {"date": "2023-03-03", "close": 36.38, "volume": 3985982.0}, {"date": "2023-03-06", "close": 35.61, "volume": 5551074.0}, {"date": "2023-03-07", "close": 34.65, "volume": 4784757.0}, {"date": "2023-03-08", "close": 34.48, "volume": 5075697.0}, {"date": "2023-03-09", "close": 33.23, "volume": 5365119.0}, {"date": "2023-03-10", "close": 32.13, "volume": 7643914.0}, {"date": "2023-03-13", "close": 29.25, "volume": 12807690.0}, {"date": "2023-03-14", "close": 30.46, "volume": 7940949.0}, {"date": "2023-03-15", "close": 28.9, "volume": 9619583.0}, {"date": "2023-03-16", "close": 29.16, "volume": 9649378.0}, {"date": "2023-03-17", "close": 28.49, "volume": 11365260.0}, {"date": "2023-03-20", "close": 28.45, "volume": 5194670.0}, {"date": "2023-03-21", "close": 29.9, "volume": 6173503.0}, {"date": "2023-03-22", "close": 28.94, "volume": 4394235.0}, {"date": "2023-03-23", "close": 28.01, "volume": 5638044.0}, {"date": "2023-03-24", "close": 28.04, "volume": 5539348.0}, {"date": "2023-03-27", "close": 28.32, "volume": 4290834.0}, {"date": "2023-03-28", "close": 28.16, "volume": 3145132.0}, {"date": "2023-03-29", "close": 28.65, "volume": 4734848.0}, {"date": "2023-03-30", "close": 28.55, "volume": 5673461.0}, {"date": "2023-03-31", "close": 29.08, "volume": 5427467.0}, {"date": "2023-04-03", "close": 29.38, "volume": 4056557.0}, {"date": "2023-04-04", "close": 28.93, "volume": 5917480.0}, {"date": "2023-04-05", "close": 28.5, "volume": 7105673.0}, {"date": "2023-04-06", "close": 28.62, "volume": 5320357.0}, {"date": "2023-04-10", "close": 28.8, "volume": 3020151.0}, {"date": "2023-04-11", "close": 29.85, "volume": 5064420.0}, {"date": "2023-04-12", "close": 29.53, "volume": 4876775.0}, {"date": "2023-04-13", "close": 29.77, "volume": 4198359.0}, {"date": "2023-04-14", "close": 29.8, "volume": 4792710.0}, {"date": "2023-04-17", "close": 29.96, "volume": 7242742.0}, {"date": "2023-04-18", "close": 30.25, "volume": 8394944.0}, {"date": "2023-04-19", "close": 30.79, "volume": 6085582.0}, {"date": "2023-04-20", "close": 29.86, "volume": 5675556.0}, {"date": "2023-04-21", "close": 29.72, "volume": 5267804.0}, {"date": "2023-04-24", "close": 29.58, "volume": 4169272.0}, {"date": "2023-04-25", "close": 29.14, "volume": 5091912.0}, {"date": "2023-04-26", "close": 29.14, "volume": 6245891.0}, {"date": "2023-04-27", "close": 29.35, "volume": 4218339.0}, {"date": "2023-04-28", "close": 29.51, "volume": 4731096.0}, {"date": "2023-05-01", "close": 28.87, "volume": 6150356.0}, {"date": "2023-05-02", "close": 27.54, "volume": 5972905.0}, {"date": "2023-05-03", "close": 27.71, "volume": 6160350.0}, {"date": "2023-05-04", "close": 26.76, "volume": 6983238.0}, {"date": "2023-05-05", "close": 27.34, "volume": 7007905.0}, {"date": "2023-05-08", "close": 27.4, "volume": 4361785.0}, {"date": "2023-05-09", "close": 27.46, "volume": 4518685.0}, {"date": "2023-05-10", "close": 27.12, "volume": 5264975.0}, {"date": "2023-05-11", "close": 27.41, "volume": 8030946.0}, {"date": "2023-05-12", "close": 27.08, "volume": 7193461.0}, {"date": "2023-05-15", "close": 27.97, "volume": 8338507.0}, {"date": "2023-05-16", "close": 27.88, "volume": 12246850.0}, {"date": "2023-05-17", "close": 28.76, "volume": 7632150.0}, {"date": "2023-05-18", "close": 30.0, "volume": 8524589.0}, {"date": "2023-05-19", "close": 30.02, "volume": 9911924.0}, {"date": "2023-05-22", "close": 30.35, "volume": 5073293.0}, {"date": "2023-05-23", "close": 30.67, "volume": 5687094.0}, {"date": "2023-05-24", "close": 30.06, "volume": 4868130.0}, {"date": "2023-05-25", "close": 30.0, "volume": 14822710.0}, {"date": "2023-05-26", "close": 30.9, "volume": 3846264.0}, {"date": "2023-05-30", "close": 31.23, "volume": 4661561.0}, {"date": "2023-05-31", "close": 30.96, "volume": 12950900.0}, {"date": "2023-06-01", "close": 31.55, "volume": 5010455.0}, {"date": "2023-06-02", "close": 33.04, "volume": 6375490.0}, {"date": "2023-06-05", "close": 32.71, "volume": 4490562.0}, {"date": "2023-06-06", "close": 33.79, "volume": 4543232.0}, {"date": "2023-06-07", "close": 34.2, "volume": 4161892.0}, {"date": "2023-06-08", "close": 33.77, "volume": 4619408.0}, {"date": "2023-06-09", "close": 33.69, "volume": 3632058.0}, {"date": "2023-06-12", "close": 33.74, "volume": 5398218.0}, {"date": "2023-06-13", "close": 34.14, "volume": 5852236.0}, {"date": "2023-06-14", "close": 33.54, "volume": 5347450.0}, {"date": "2023-06-15", "close": 33.44, "volume": 4854506.0}, {"date": "2023-06-16", "close": 32.9, "volume": 8461764.0}, {"date": "2023-06-20", "close": 32.71, "volume": 12243690.0}, {"date": "2023-06-21", "close": 32.81, "volume": 6355815.0}, {"date": "2023-06-22", "close": 32.68, "volume": 5729105.0}, {"date": "2023-06-23", "close": 32.7, "volume": 5142146.0}, {"date": "2023-06-26", "close": 32.58, "volume": 3079202.0}, {"date": "2023-06-27", "close": 33.37, "volume": 3519066.0}, {"date": "2023-06-28", "close": 33.85, "volume": 5802282.0}, {"date": "2023-06-29", "close": 34.07, "volume": 3770565.0}, {"date": "2023-06-30", "close": 33.92, "volume": 3593854.0}, {"date": "2023-07-03", "close": 34.38, "volume": 1637858.0}, {"date": "2023-07-05", "close": 33.74, "volume": 4129844.0}, {"date": "2023-07-06", "close": 33.44, "volume": 3618898.0}, {"date": "2023-07-07", "close": 33.61, "volume": 3604350.0}, {"date": "2023-07-10", "close": 33.95, "volume": 3883382.0}, {"date": "2023-07-11", "close": 34.72, "volume": 3741996.0}, {"date": "2023-07-12", "close": 34.87, "volume": 4042687.0}, {"date": "2023-07-13", "close": 35.67, "volume": 4211796.0}, {"date": "2023-07-14", "close": 34.9, "volume": 4235415.0}, {"date": "2023-07-17", "close": 35.51, "volume": 6253281.0}, {"date": "2023-07-18", "close": 36.17, "volume": 7015374.0}, {"date": "2023-07-19", "close": 36.11, "volume": 6202065.0}, {"date": "2023-07-20", "close": 34.89, "volume": 5770867.0}, {"date": "2023-07-21", "close": 34.67, "volume": 5475211.0}, {"date": "2023-07-24", "close": 35.84, "volume": 4945097.0}, {"date": "2023-07-25", "close": 35.16, "volume": 3086314.0}, {"date": "2023-07-26", "close": 34.86, "volume": 3531780.0}, {"date": "2023-07-27", "close": 34.73, "volume": 3733050.0}, {"date": "2023-07-28", "close": 34.59, "volume": 3295019.0}, {"date": "2023-07-31", "close": 34.54, "volume": 4802293.0}, {"date": "2023-08-01", "close": 34.72, "volume": 3173943.0}, {"date": "2023-08-02", "close": 34.14, "volume": 3503629.0}, {"date": "2023-08-03", "close": 34.3, "volume": 2876920.0}, {"date": "2023-08-04", "close": 34.36, "volume": 3582127.0}, {"date": "2023-08-07", "close": 34.75, "volume": 2128319.0}, {"date": "2023-08-08", "close": 34.84, "volume": 2764587.0}, {"date": "2023-08-09", "close": 34.4, "volume": 2970476.0}, {"date": "2023-08-10", "close": 34.4, "volume": 2980427.0}, {"date": "2023-08-11", "close": 34.77, "volume": 3321552.0}, {"date": "2023-08-14", "close": 34.23, "volume": 3024976.0}, {"date": "2023-08-15", "close": 33.48, "volume": 3631391.0}, {"date": "2023-08-16", "close": 32.87, "volume": 3184945.0}, {"date": "2023-08-17", "close": 33.06, "volume": 3909253.0}, {"date": "2023-08-18", "close": 33.17, "volume": 3301588.0}, {"date": "2023-08-21", "close": 32.91, "volume": 2578811.0}, {"date": "2023-08-22", "close": 31.79, "volume": 3986405.0}, {"date": "2023-08-23", "close": 32.03, "volume": 2910607.0}, {"date": "2023-08-24", "close": 31.95, "volume": 2259162.0}, {"date": "2023-08-25", "close": 31.85, "volume": 2850321.0}, {"date": "2023-08-28", "close": 31.98, "volume": 2324570.0}, {"date": "2023-08-29", "close": 32.54, "volume": 1781194.0}, {"date": "2023-08-30", "close": 32.36, "volume": 1990930.0}, {"date": "2023-08-31", "close": 32.28, "volume": 4473154.0}, {"date": "2023-09-01", "close": 32.66, "volume": 2497617.0}, {"date": "2023-09-05", "close": 31.8, "volume": 4011619.0}, {"date": "2023-09-06", "close": 31.73, "volume": 2997574.0}, {"date": "2023-09-07", "close": 30.92, "volume": 7089377.0}, {"date": "2023-09-08", "close": 31.28, "volume": 2703163.0}, {"date": "2023-09-11", "close": 31.7, "volume": 2601961.0}, {"date": "2023-09-12", "close": 32.28, "volume": 4026652.0}, {"date": "2023-09-13", "close": 31.8, "volume": 3904557.0}, {"date": "2023-09-14", "close": 32.29, "volume": 3347446.0}, {"date": "2023-09-15", "close": 32.52, "volume": 7096359.0}, {"date": "2023-09-18", "close": 32.14, "volume": 4113399.0}, {"date": "2023-09-19", "close": 32.37, "volume": 2456343.0}, {"date": "2023-09-20", "close": 32.16, "volume": 2256567.0}, {"date": "2023-09-21", "close": 31.81, "volume": 2702912.0}, {"date": "2023-09-22", "close": 31.38, "volume": 3115856.0}, {"date": "2023-09-25", "close": 31.43, "volume": 2969527.0}, {"date": "2023-09-26", "close": 31.09, "volume": 2645265.0}, {"date": "2023-09-27", "close": 30.18, "volume": 5485462.0}, {"date": "2023-09-28", "close": 30.87, "volume": 3571029.0}, {"date": "2023-09-29", "close": 30.57, "volume": 4908820.0}, {"date": "2023-10-02", "close": 30.37, "volume": 4200043.0}, {"date": "2023-10-03", "close": 29.1, "volume": 5463587.0}, {"date": "2023-10-04", "close": 29.04, "volume": 5136963.0}, {"date": "2023-10-05", "close": 28.71, "volume": 4578324.0}, {"date": "2023-10-06", "close": 29.32, "volume": 5359847.0}, {"date": "2023-10-09", "close": 29.36, "volume": 3308071.0}, {"date": "2023-10-10", "close": 29.84, "volume": 3015461.0}, {"date": "2023-10-11", "close": 29.66, "volume": 2949973.0}, {"date": "2023-10-12", "close": 29.43, "volume": 2391161.0}, {"date": "2023-10-13", "close": 28.87, "volume": 3102109.0}, {"date": "2023-10-16", "close": 29.65, "volume": 3613568.0}, {"date": "2023-10-17", "close": 30.5, "volume": 4029934.0}, {"date": "2023-10-18", "close": 29.9, "volume": 3755395.0}, {"date": "2023-10-19", "close": 28.76, "volume": 5585308.0}, {"date": "2023-10-20", "close": 28.37, "volume": 4711671.0}, {"date": "2023-10-23", "close": 28.62, "volume": 7068457.0}, {"date": "2023-10-24", "close": 27.37, "volume": 8300045.0}, {"date": "2023-10-25", "close": 27.7, "volume": 6589075.0}, {"date": "2023-10-26", "close": 28.0, "volume": 5425219.0}, {"date": "2023-10-27", "close": 28.09, "volume": 5471702.0}, {"date": "2023-10-30", "close": 28.33, "volume": 3511473.0}, {"date": "2023-10-31", "close": 28.05, "volume": 3936146.0}, {"date": "2023-11-01", "close": 27.97, "volume": 4148422.0}, {"date": "2023-11-02", "close": 29.08, "volume": 3555297.0}, {"date": "2023-11-03", "close": 30.15, "volume": 4226937.0}, {"date": "2023-11-06", "close": 29.51, "volume": 3890901.0}, {"date": "2023-11-07", "close": 29.35, "volume": 3067306.0}, {"date": "2023-11-08", "close": 29.32, "volume": 4057610.0}, {"date": "2023-11-09", "close": 29.15, "volume": 3238247.0}, {"date": "2023-11-10", "close": 29.57, "volume": 2866434.0}, {"date": "2023-11-13", "close": 29.46, "volume": 2791698.0}, {"date": "2023-11-14", "close": 30.3, "volume": 3962709.0}, {"date": "2023-11-15", "close": 29.76, "volume": 4657631.0}, {"date": "2023-11-16", "close": 28.91, "volume": 4851007.0}, {"date": "2023-11-17", "close": 29.88, "volume": 3701422.0}, {"date": "2023-11-20", "close": 29.82, "volume": 3496413.0}, {"date": "2023-11-21", "close": 29.47, "volume": 3038558.0}, {"date": "2023-11-22", "close": 29.68, "volume": 2257431.0}, {"date": "2023-11-24", "close": 29.83, "volume": 1313017.0}, {"date": "2023-11-27", "close": 29.39, "volume": 3931029.0}, {"date": "2023-11-28", "close": 30.89, "volume": 5634917.0}, {"date": "2023-11-29", "close": 31.22, "volume": 4636616.0}, {"date": "2023-11-30", "close": 32.36, "volume": 10065200.0}, {"date": "2023-12-01", "close": 33.83, "volume": 6094965.0}, {"date": "2023-12-04", "close": 33.97, "volume": 4350151.0}, {"date": "2023-12-05", "close": 33.98, "volume": 4924164.0}, {"date": "2023-12-06", "close": 34.3, "volume": 4369833.0}, {"date": "2023-12-07", "close": 34.9, "volume": 3894101.0}, {"date": "2023-12-08", "close": 35.29, "volume": 4215602.0}, {"date": "2023-12-11", "close": 35.45, "volume": 3952524.0}, {"date": "2023-12-12", "close": 35.6, "volume": 5660756.0}, {"date": "2023-12-13", "close": 36.83, "volume": 8130148.0}, {"date": "2023-12-14", "close": 37.74, "volume": 7350433.0}, {"date": "2023-12-15", "close": 37.12, "volume": 8909051.0}, {"date": "2023-12-18", "close": 37.55, "volume": 4491341.0}, {"date": "2023-12-19", "close": 38.23, "volume": 3874916.0}, {"date": "2023-12-20", "close": 37.33, "volume": 4840707.0}, {"date": "2023-12-21", "close": 38.05, "volume": 3414149.0}, {"date": "2023-12-22", "close": 37.94, "volume": 2337439.0}, {"date": "2023-12-26", "close": 38.27, "volume": 1939456.0}, {"date": "2023-12-27", "close": 38.35, "volume": 1722713.0}, {"date": "2023-12-28", "close": 38.37, "volume": 1792737.0}, {"date": "2023-12-29", "close": 38.19, "volume": 2527223.0}, {"date": "2024-01-02", "close": 37.96, "volume": 4146131.0}, {"date": "2024-01-03", "close": 37.45, "volume": 3244986.0}, {"date": "2024-01-04", "close": 37.44, "volume": 2782076.0}, {"date": "2024-01-05", "close": 38.82, "volume": 7243702.0}, {"date": "2024-01-08", "close": 39.2, "volume": 4397153.0}, {"date": "2024-01-09", "close": 38.5, "volume": 3762128.0}, {"date": "2024-01-10", "close": 37.94, "volume": 4004859.0}, {"date": "2024-01-11", "close": 37.97, "volume": 3760148.0}, {"date": "2024-01-12", "close": 36.73, "volume": 6535237.0}, {"date": "2024-01-16", "close": 36.96, "volume": 4009978.0}, {"date": "2024-01-17", "close": 36.47, "volume": 4011986.0}, {"date": "2024-01-18", "close": 35.77, "volume": 5312552.0}, {"date": "2024-01-19", "close": 36.91, "volume": 4463188.0}, {"date": "2024-01-22", "close": 37.77, "volume": 7836552.0}, {"date": "2024-01-23", "close": 37.44, "volume": 5899696.0}, {"date": "2024-01-24", "close": 37.97, "volume": 4625128.0}, {"date": "2024-01-25", "close": 38.46, "volume": 6292920.0}, {"date": "2024-01-26", "close": 39.54, "volume": 5254528.0}, {"date": "2024-01-29", "close": 39.22, "volume": 3788540.0}, {"date": "2024-01-30", "close": 39.7, "volume": 3790388.0}, {"date": "2024-01-31", "close": 38.87, "volume": 4186669.0}, {"date": "2024-02-01", "close": 38.61, "volume": 5164470.0}, {"date": "2024-02-02", "close": 38.95, "volume": 4357610.0}, {"date": "2024-02-05", "close": 38.76, "volume": 5216987.0}, {"date": "2024-02-06", "close": 38.79, "volume": 4093062.0}, {"date": "2024-02-07", "close": 38.53, "volume": 3390417.0}, {"date": "2024-02-08", "close": 38.88, "volume": 3544611.0}, {"date": "2024-02-09", "close": 38.73, "volume": 5654179.0}, {"date": "2024-02-12", "close": 39.53, "volume": 3101259.0}, {"date": "2024-02-13", "close": 38.65, "volume": 4254554.0}, {"date": "2024-02-14", "close": 39.33, "volume": 3235428.0}, {"date": "2024-02-15", "close": 39.85, "volume": 3293119.0}, {"date": "2024-02-16", "close": 39.56, "volume": 3721691.0}, {"date": "2024-02-20", "close": 40.48, "volume": 5947074.0}, {"date": "2024-02-21", "close": 39.66, "volume": 3727990.0}, {"date": "2024-02-22", "close": 39.7, "volume": 4607569.0}, {"date": "2024-02-23", "close": 40.12, "volume": 2748457.0}, {"date": "2024-02-26", "close": 39.92, "volume": 2638631.0}, {"date": "2024-02-27", "close": 41.01, "volume": 5127866.0}, {"date": "2024-02-28", "close": 40.87, "volume": 3359313.0}, {"date": "2024-02-29", "close": 41.3, "volume": 5551990.0}, {"date": "2024-03-01", "close": 41.05, "volume": 4398980.0}, {"date": "2024-03-04", "close": 40.63, "volume": 3218182.0}, {"date": "2024-03-05", "close": 40.85, "volume": 8859149.0}, {"date": "2024-03-06", "close": 41.26, "volume": 6755452.0}, {"date": "2024-03-07", "close": 41.57, "volume": 4125745.0}, {"date": "2024-03-08", "close": 42.14, "volume": 4451508.0}, {"date": "2024-03-11", "close": 42.54, "volume": 3743727.0}, {"date": "2024-03-12", "close": 43.13, "volume": 4142188.0}, {"date": "2024-03-13", "close": 43.48, "volume": 3628062.0}, {"date": "2024-03-14", "close": 43.25, "volume": 4381682.0}, {"date": "2024-03-15", "close": 41.78, "volume": 8689534.0}, {"date": "2024-03-18", "close": 41.75, "volume": 3249194.0}, {"date": "2024-03-19", "close": 42.12, "volume": 2559021.0}, {"date": "2024-03-20", "close": 43.39, "volume": 3040681.0}, {"date": "2024-03-21", "close": 42.65, "volume": 5658217.0}, {"date": "2024-03-22", "close": 41.55, "volume": 3608656.0}, {"date": "2024-03-25", "close": 41.32, "volume": 6619492.0}, {"date": "2024-03-26", "close": 41.58, "volume": 4694710.0}, {"date": "2024-03-27", "close": 42.28, "volume": 3501574.0}, {"date": "2024-03-28", "close": 43.12, "volume": 4208241.0}, {"date": "2024-04-01", "close": 41.75, "volume": 4081768.0}, {"date": "2024-04-02", "close": 41.0, "volume": 5245024.0}, {"date": "2024-04-03", "close": 41.21, "volume": 3911442.0}, {"date": "2024-04-04", "close": 41.19, "volume": 5745732.0}, {"date": "2024-04-05", "close": 41.28, "volume": 3670965.0}, {"date": "2024-04-08", "close": 42.51, "volume": 4578070.0}, {"date": "2024-04-09", "close": 42.33, "volume": 2287423.0}, {"date": "2024-04-10", "close": 41.44, "volume": 4033615.0}, {"date": "2024-04-11", "close": 41.29, "volume": 2500432.0}, {"date": "2024-04-12", "close": 40.41, "volume": 3251157.0}, {"date": "2024-04-15", "close": 40.47, "volume": 3190772.0}, {"date": "2024-04-16", "close": 39.92, "volume": 4029234.0}, {"date": "2024-04-17", "close": 39.68, "volume": 4265009.0}, {"date": "2024-04-18", "close": 40.8, "volume": 4167370.0}, {"date": "2024-04-19", "close": 41.57, "volume": 4493280.0}, {"date": "2024-04-22", "close": 42.15, "volume": 3546162.0}, {"date": "2024-04-23", "close": 42.86, "volume": 8718056.0}, {"date": "2024-04-24", "close": 45.02, "volume": 9881301.0}, {"date": "2024-04-25", "close": 44.66, "volume": 4711295.0}, {"date": "2024-04-26", "close": 44.67, "volume": 3698809.0}, {"date": "2024-04-29", "close": 44.7, "volume": 2904406.0}, {"date": "2024-04-30", "close": 43.98, "volume": 2642353.0}, {"date": "2024-05-01", "close": 43.96, "volume": 4135194.0}, {"date": "2024-05-02", "close": 45.25, "volume": 5757847.0}, {"date": "2024-05-03", "close": 45.6, "volume": 3485300.0}, {"date": "2024-05-06", "close": 46.24, "volume": 3644244.0}, {"date": "2024-05-07", "close": 45.27, "volume": 4716985.0}, {"date": "2024-05-08", "close": 45.61, "volume": 3116648.0}, {"date": "2024-05-09", "close": 46.1, "volume": 3868523.0}, {"date": "2024-05-10", "close": 45.73, "volume": 4084271.0}, {"date": "2024-05-13", "close": 44.91, "volume": 4355741.0}, {"date": "2024-05-14", "close": 45.18, "volume": 3683509.0}, {"date": "2024-05-15", "close": 44.14, "volume": 5353919.0}, {"date": "2024-05-16", "close": 43.48, "volume": 7808396.0}, {"date": "2024-05-17", "close": 43.94, "volume": 2827016.0}, {"date": "2024-05-20", "close": 44.17, "volume": 3317538.0}, {"date": "2024-05-21", "close": 44.8, "volume": 4953016.0}, {"date": "2024-05-22", "close": 43.54, "volume": 3485377.0}, {"date": "2024-05-23", "close": 42.86, "volume": 3108247.0}, {"date": "2024-05-24", "close": 43.33, "volume": 2591248.0}, {"date": "2024-05-28", "close": 43.22, "volume": 3208063.0}, {"date": "2024-05-29", "close": 42.38, "volume": 4891701.0}, {"date": "2024-05-30", "close": 42.99, "volume": 2704285.0}, {"date": "2024-05-31", "close": 43.8, "volume": 4645176.0}, {"date": "2024-06-03", "close": 43.56, "volume": 3427148.0}, {"date": "2024-06-04", "close": 42.52, "volume": 3319587.0}, {"date": "2024-06-05", "close": 42.8, "volume": 3873378.0}, {"date": "2024-06-06", "close": 43.06, "volume": 2668262.0}, {"date": "2024-06-07", "close": 43.7, "volume": 2630512.0}, {"date": "2024-06-10", "close": 44.34, "volume": 3722362.0}, {"date": "2024-06-11", "close": 42.47, "volume": 3808424.0}, {"date": "2024-06-12", "close": 43.65, "volume": 3404464.0}, {"date": "2024-06-13", "close": 42.85, "volume": 3132369.0}, {"date": "2024-06-14", "close": 41.69, "volume": 3439875.0}, {"date": "2024-06-17", "close": 43.09, "volume": 3836592.0}, {"date": "2024-06-18", "close": 43.63, "volume": 3112107.0}, {"date": "2024-06-20", "close": 44.93, "volume": 5833401.0}, {"date": "2024-06-21", "close": 44.47, "volume": 6079279.0}, {"date": "2024-06-24", "close": 45.52, "volume": 3508534.0}, {"date": "2024-06-25", "close": 45.16, "volume": 3820358.0}, {"date": "2024-06-26", "close": 44.88, "volume": 2777806.0}, {"date": "2024-06-27", "close": 44.23, "volume": 3320502.0}, {"date": "2024-06-28", "close": 47.19, "volume": 8784794.0}, {"date": "2024-07-01", "close": 48.11, "volume": 5039063.0}, {"date": "2024-07-02", "close": 48.03, "volume": 3910823.0}, {"date": "2024-07-03", "close": 47.36, "volume": 2349088.0}, {"date": "2024-07-05", "close": 46.92, "volume": 4512512.0}, {"date": "2024-07-08", "close": 47.67, "volume": 2553876.0}, {"date": "2024-07-09", "close": 48.45, "volume": 3225893.0}, {"date": "2024-07-10", "close": 48.09, "volume": 3270614.0}, {"date": "2024-07-11", "close": 49.06, "volume": 2511274.0}, {"date": "2024-07-12", "close": 49.11, "volume": 2254433.0}, {"date": "2024-07-15", "close": 50.72, "volume": 4086938.0}, {"date": "2024-07-16", "close": 51.71, "volume": 5999983.0}, {"date": "2024-07-17", "close": 52.22, "volume": 5984094.0}, {"date": "2024-07-18", "close": 50.83, "volume": 4710701.0}, {"date": "2024-07-19", "close": 49.97, "volume": 3507846.0}, {"date": "2024-07-22", "close": 50.52, "volume": 3578349.0}, {"date": "2024-07-23", "close": 50.81, "volume": 1960894.0}, {"date": "2024-07-24", "close": 49.88, "volume": 2516844.0}, {"date": "2024-07-25", "close": 50.38, "volume": 2596622.0}, {"date": "2024-07-26", "close": 50.78, "volume": 1803892.0}, {"date": "2024-07-29", "close": 50.51, "volume": 2258862.0}, {"date": "2024-07-30", "close": 50.99, "volume": 2416902.0}, {"date": "2024-07-31", "close": 50.79, "volume": 2360621.0}, {"date": "2024-08-01", "close": 48.56, "volume": 5336301.0}, {"date": "2024-08-02", "close": 44.99, "volume": 6431068.0}, {"date": "2024-08-05", "close": 43.77, "volume": 5015085.0}, {"date": "2024-08-06", "close": 44.31, "volume": 4058983.0}, {"date": "2024-08-07", "close": 44.3, "volume": 3885439.0}, {"date": "2024-08-08", "close": 45.76, "volume": 3752336.0}, {"date": "2024-08-09", "close": 46.57, "volume": 3053042.0}, {"date": "2024-08-12", "close": 45.65, "volume": 4034913.0}, {"date": "2024-08-13", "close": 45.74, "volume": 3591380.0}, {"date": "2024-08-14", "close": 46.32, "volume": 3300632.0}, {"date": "2024-08-15", "close": 45.89, "volume": 6179715.0}, {"date": "2024-08-16", "close": 46.62, "volume": 2643190.0}, {"date": "2024-08-19", "close": 47.63, "volume": 2033088.0}, {"date": "2024-08-20", "close": 47.11, "volume": 2243345.0}, {"date": "2024-08-21", "close": 47.24, "volume": 2101711.0}, {"date": "2024-08-22", "close": 47.2, "volume": 2187214.0}, {"date": "2024-08-23", "close": 48.6, "volume": 3645936.0}, {"date": "2024-08-26", "close": 48.87, "volume": 1937173.0}, {"date": "2024-08-27", "close": 48.81, "volume": 1670659.0}, {"date": "2024-08-28", "close": 49.52, "volume": 2890537.0}, {"date": "2024-08-29", "close": 49.78, "volume": 2199026.0}, {"date": "2024-08-30", "close": 50.26, "volume": 2433247.0}, {"date": "2024-09-03", "close": 49.3, "volume": 3827473.0}, {"date": "2024-09-04", "close": 49.19, "volume": 2811856.0}, {"date": "2024-09-05", "close": 48.67, "volume": 3442518.0}, {"date": "2024-09-06", "close": 47.41, "volume": 3227559.0}, {"date": "2024-09-09", "close": 48.17, "volume": 2573072.0}, {"date": "2024-09-10", "close": 46.15, "volume": 7940927.0}, {"date": "2024-09-11", "close": 45.84, "volume": 5316371.0}, {"date": "2024-09-12", "close": 46.41, "volume": 3070672.0}, {"date": "2024-09-13", "close": 47.13, "volume": 2197249.0}, {"date": "2024-09-16", "close": 47.33, "volume": 3019603.0}, {"date": "2024-09-17", "close": 49.19, "volume": 3522371.0}, {"date": "2024-09-18", "close": 48.89, "volume": 4004721.0}, {"date": "2024-09-19", "close": 51.03, "volume": 3759465.0}, {"date": "2024-09-20", "close": 50.58, "volume": 7739270.0}, {"date": "2024-09-23", "close": 49.7, "volume": 3288081.0}, {"date": "2024-09-24", "close": 48.21, "volume": 3835087.0}, {"date": "2024-09-25", "close": 48.2, "volume": 2160970.0}, {"date": "2024-09-26", "close": 49.04, "volume": 3032072.0}, {"date": "2024-09-27", "close": 49.65, "volume": 1865011.0}, {"date": "2024-09-30", "close": 49.88, "volume": 1991671.0}, {"date": "2024-10-01", "close": 49.01, "volume": 2823810.0}, {"date": "2024-10-02", "close": 49.58, "volume": 3047405.0}, {"date": "2024-10-03", "close": 49.56, "volume": 2804608.0}, {"date": "2024-10-04", "close": 51.86, "volume": 2636892.0}, {"date": "2024-10-07", "close": 51.57, "volume": 2595224.0}, {"date": "2024-10-08", "close": 51.19, "volume": 2751740.0}, {"date": "2024-10-09", "close": 52.0, "volume": 2444333.0}, {"date": "2024-10-10", "close": 51.58, "volume": 2194103.0}, {"date": "2024-10-11", "close": 53.15, "volume": 2172590.0}, {"date": "2024-10-14", "close": 53.69, "volume": 3131806.0}, {"date": "2024-10-15", "close": 53.29, "volume": 4015528.0}, {"date": "2024-10-16", "close": 56.52, "volume": 6101501.0}, {"date": "2024-10-17", "close": 56.7, "volume": 4763487.0}, {"date": "2024-10-18", "close": 56.42, "volume": 3876858.0}, {"date": "2024-10-21", "close": 55.81, "volume": 2565017.0}, {"date": "2024-10-22", "close": 55.67, "volume": 3197003.0}, {"date": "2024-10-23", "close": 55.0, "volume": 2354778.0}, {"date": "2024-10-24", "close": 55.26, "volume": 2616589.0}, {"date": "2024-10-25", "close": 55.15, "volume": 3213760.0}, {"date": "2024-10-28", "close": 56.79, "volume": 3541847.0}, {"date": "2024-10-29", "close": 55.75, "volume": 2931504.0}, {"date": "2024-10-30", "close": 56.31, "volume": 4234925.0}, {"date": "2024-10-31", "close": 55.14, "volume": 4156871.0}, {"date": "2024-11-01", "close": 55.25, "volume": 2684232.0}, {"date": "2024-11-04", "close": 55.06, "volume": 3607165.0}, {"date": "2024-11-05", "close": 56.82, "volume": 3219864.0}, {"date": "2024-11-06", "close": 67.51, "volume": 10815880.0}, {"date": "2024-11-07", "close": 64.64, "volume": 6226157.0}, {"date": "2024-11-08", "close": 63.79, "volume": 4786578.0}, {"date": "2024-11-11", "close": 65.6, "volume": 5132450.0}, {"date": "2024-11-12", "close": 65.12, "volume": 5422947.0}, {"date": "2024-11-13", "close": 65.13, "volume": 5324418.0}, {"date": "2024-11-14", "close": 64.89, "volume": 3791770.0}, {"date": "2024-11-15", "close": 64.98, "volume": 3571774.0}, {"date": "2024-11-18", "close": 64.05, "volume": 3021862.0}, {"date": "2024-11-19", "close": 63.65, "volume": 4105974.0}, {"date": "2024-11-20", "close": 64.4, "volume": 2929794.0}, {"date": "2024-11-21", "close": 65.14, "volume": 2881167.0}, {"date": "2024-11-22", "close": 65.99, "volume": 3511687.0}, {"date": "2024-11-25", "close": 67.04, "volume": 5898244.0}, {"date": "2024-11-26", "close": 67.26, "volume": 2924111.0}, {"date": "2024-11-27", "close": 67.22, "volume": 2692181.0}, {"date": "2024-11-29", "close": 67.52, "volume": 1578262.0}, {"date": "2024-12-02", "close": 67.09, "volume": 2512524.0}, {"date": "2024-12-03", "close": 67.14, "volume": 3240797.0}, {"date": "2024-12-04", "close": 66.82, "volume": 2089852.0}, {"date": "2024-12-05", "close": 66.92, "volume": 3378349.0}, {"date": "2024-12-06", "close": 67.92, "volume": 3423147.0}, {"date": "2024-12-09", "close": 67.93, "volume": 4859784.0}, {"date": "2024-12-10", "close": 66.87, "volume": 3756411.0}, {"date": "2024-12-11", "close": 68.53, "volume": 4386974.0}, {"date": "2024-12-12", "close": 68.53, "volume": 3223078.0}, {"date": "2024-12-13", "close": 68.06, "volume": 2035754.0}, {"date": "2024-12-16", "close": 68.55, "volume": 3240304.0}, {"date": "2024-12-17", "close": 67.19, "volume": 3050000.0}, {"date": "2024-12-18", "close": 63.59, "volume": 3689776.0}, {"date": "2024-12-19", "close": 64.27, "volume": 4461083.0}, {"date": "2024-12-20", "close": 65.45, "volume": 13298320.0}, {"date": "2024-12-23", "close": 65.46, "volume": 2495818.0}, {"date": "2024-12-24", "close": 66.62, "volume": 809547.0}, {"date": "2024-12-26", "close": 66.81, "volume": 1622935.0}, {"date": "2024-12-27", "close": 65.92, "volume": 1321592.0}, {"date": "2024-12-30", "close": 65.05, "volume": 2093532.0}, {"date": "2024-12-31", "close": 65.0, "volume": 1357927.0}, {"date": "2025-01-02", "close": 65.25, "volume": 2353960.0}, {"date": "2025-01-03", "close": 66.78, "volume": 1915482.0}, {"date": "2025-01-06", "close": 67.67, "volume": 3180969.0}, {"date": "2025-01-07", "close": 66.58, "volume": 2334148.0}, {"date": "2025-01-08", "close": 65.79, "volume": 2729306.0}, {"date": "2025-01-10", "close": 63.77, "volume": 2962543.0}, {"date": "2025-01-13", "close": 64.81, "volume": 2712751.0}, {"date": "2025-01-14", "close": 66.06, "volume": 1941210.0}, {"date": "2025-01-15", "close": 68.11, "volume": 2874446.0}, {"date": "2025-01-16", "close": 67.81, "volume": 2214451.0}, {"date": "2025-01-17", "close": 68.75, "volume": 2351435.0}, {"date": "2025-01-21", "close": 69.47, "volume": 2948402.0}, {"date": "2025-01-22", "close": 70.49, "volume": 3314945.0}, {"date": "2025-01-23", "close": 70.44, "volume": 3941141.0}, {"date": "2025-01-24", "close": 70.63, "volume": 4049665.0}, {"date": "2025-01-27", "close": 69.86, "volume": 4615874.0}, {"date": "2025-01-28", "close": 66.66, "volume": 8151558.0}, {"date": "2025-01-29", "close": 68.77, "volume": 5360524.0}, {"date": "2025-01-30", "close": 69.47, "volume": 4336640.0}, {"date": "2025-01-31", "close": 68.98, "volume": 3345608.0}, {"date": "2025-02-03", "close": 67.54, "volume": 4245418.0}, {"date": "2025-02-04", "close": 65.92, "volume": 7687787.0}, {"date": "2025-02-05", "close": 67.85, "volume": 4546323.0}, {"date": "2025-02-06", "close": 68.21, "volume": 3267690.0}, {"date": "2025-02-07", "close": 67.49, "volume": 2725626.0}, {"date": "2025-02-10", "close": 65.52, "volume": 5396554.0}, {"date": "2025-02-11", "close": 65.23, "volume": 3430676.0}, {"date": "2025-02-12", "close": 64.0, "volume": 5333698.0}, {"date": "2025-02-13", "close": 64.08, "volume": 3654244.0}, {"date": "2025-02-14", "close": 65.21, "volume": 2063295.0}, {"date": "2025-02-18", "close": 65.29, "volume": 2855114.0}, {"date": "2025-02-19", "close": 65.59, "volume": 5698588.0}, {"date": "2025-02-20", "close": 63.85, "volume": 3465810.0}, {"date": "2025-02-21", "close": 61.41, "volume": 3938612.0}, {"date": "2025-02-24", "close": 60.57, "volume": 4546140.0}, {"date": "2025-02-25", "close": 59.51, "volume": 3525892.0}, {"date": "2025-02-26", "close": 59.73, "volume": 3157191.0}, {"date": "2025-02-27", "close": 59.26, "volume": 2917262.0}, {"date": "2025-02-28", "close": 60.68, "volume": 4406817.0}, {"date": "2025-03-03", "close": 58.02, "volume": 5360087.0}, {"date": "2025-03-04", "close": 56.11, "volume": 6001456.0}, {"date": "2025-03-05", "close": 55.84, "volume": 5484952.0}, {"date": "2025-03-06", "close": 54.15, "volume": 4605013.0}, {"date": "2025-03-07", "close": 54.74, "volume": 6715635.0}, {"date": "2025-03-10", "close": 52.3, "volume": 6520201.0}, {"date": "2025-03-11", "close": 51.99, "volume": 6608006.0}, {"date": "2025-03-12", "close": 53.61, "volume": 7173833.0}, {"date": "2025-03-13", "close": 51.9, "volume": 7294221.0}, {"date": "2025-03-14", "close": 53.34, "volume": 5452292.0}, {"date": "2025-03-17", "close": 53.44, "volume": 6382989.0}, {"date": "2025-03-18", "close": 53.05, "volume": 4412869.0}, {"date": "2025-03-19", "close": 54.52, "volume": 4927719.0}, {"date": "2025-03-20", "close": 53.87, "volume": 4227991.0}, {"date": "2025-03-21", "close": 54.02, "volume": 6429710.0}, {"date": "2025-03-24", "close": 55.82, "volume": 2960434.0}, {"date": "2025-03-25", "close": 55.85, "volume": 2521997.0}, {"date": "2025-03-26", "close": 55.2, "volume": 3961738.0}, {"date": "2025-03-27", "close": 54.16, "volume": 3097939.0}, {"date": "2025-03-28", "close": 52.43, "volume": 3469023.0}, {"date": "2025-03-31", "close": 52.94, "volume": 6142620.0}, {"date": "2025-04-01", "close": 53.26, "volume": 3305285.0}, {"date": "2025-04-02", "close": 55.05, "volume": 3212497.0}, {"date": "2025-04-03", "close": 46.56, "volume": 11259330.0}, {"date": "2025-04-04", "close": 43.81, "volume": 9504249.0}, {"date": "2025-04-07", "close": 44.81, "volume": 9165012.0}, {"date": "2025-04-08", "close": 43.83, "volume": 6307925.0}, {"date": "2025-04-09", "close": 50.48, "volume": 11825350.0}, {"date": "2025-04-10", "close": 46.63, "volume": 5568635.0}, {"date": "2025-04-11", "close": 46.13, "volume": 6550679.0}, {"date": "2025-04-14", "close": 46.96, "volume": 4094458.0}, {"date": "2025-04-15", "close": 47.51, "volume": 3860044.0}, {"date": "2025-04-16", "close": 46.76, "volume": 3491942.0}, {"date": "2025-04-17", "close": 47.87, "volume": 3507333.0}, {"date": "2025-04-21", "close": 47.23, "volume": 6238804.0}, {"date": "2025-04-22", "close": 48.56, "volume": 7499643.0}, {"date": "2025-04-23", "close": 49.91, "volume": 5965612.0}, {"date": "2025-04-24", "close": 51.92, "volume": 4406686.0}, {"date": "2025-04-25", "close": 51.42, "volume": 5001939.0}, {"date": "2025-04-28", "close": 52.17, "volume": 4060951.0}, {"date": "2025-04-29", "close": 52.43, "volume": 2814243.0}, {"date": "2025-04-30", "close": 51.95, "volume": 4113394.0}, {"date": "2025-05-01", "close": 52.31, "volume": 3303837.0}, {"date": "2025-05-02", "close": 54.18, "volume": 3263044.0}, {"date": "2025-05-05", "close": 54.2, "volume": 3760998.0}, {"date": "2025-05-06", "close": 53.4, "volume": 3581113.0}, {"date": "2025-05-07", "close": 53.77, "volume": 3297563.0}, {"date": "2025-05-08", "close": 55.46, "volume": 4403132.0}, {"date": "2025-05-09", "close": 55.63, "volume": 3295165.0}, {"date": "2025-05-12", "close": 60.36, "volume": 5947586.0}, {"date": "2025-05-13", "close": 61.36, "volume": 4146972.0}, {"date": "2025-05-14", "close": 61.1, "volume": 5570042.0}, {"date": "2025-05-15", "close": 60.49, "volume": 3959477.0}, {"date": "2025-05-16", "close": 60.8, "volume": 4103185.0}, {"date": "2025-05-19", "close": 60.05, "volume": 3001438.0}, {"date": "2025-05-20", "close": 59.84, "volume": 2803738.0}, {"date": "2025-05-21", "close": 57.24, "volume": 3739396.0}, {"date": "2025-05-22", "close": 57.46, "volume": 3137171.0}, {"date": "2025-05-23", "close": 56.74, "volume": 2219148.0}, {"date": "2025-05-27", "close": 59.02, "volume": 3087555.0}, {"date": "2025-05-28", "close": 58.31, "volume": 2399670.0}, {"date": "2025-05-29", "close": 58.25, "volume": 2002875.0}, {"date": "2025-05-30", "close": 57.65, "volume": 5392644.0}, {"date": "2025-06-02", "close": 58.13, "volume": 2418421.0}, {"date": "2025-06-03", "close": 59.02, "volume": 2962005.0}, {"date": "2025-06-04", "close": 57.87, "volume": 2690136.0}, {"date": "2025-06-05", "close": 57.45, "volume": 2520332.0}, {"date": "2025-06-06", "close": 59.22, "volume": 1642282.0}, {"date": "2025-06-09", "close": 60.83, "volume": 6220506.0}, {"date": "2025-06-10", "close": 60.76, "volume": 2772554.0}, {"date": "2025-06-11", "close": 61.79, "volume": 5658750.0}, {"date": "2025-06-12", "close": 61.44, "volume": 3480274.0}, {"date": "2025-06-13", "close": 59.84, "volume": 2960065.0}, {"date": "2025-06-16", "close": 61.27, "volume": 2627997.0}, {"date": "2025-06-17", "close": 60.28, "volume": 2862768.0}, {"date": "2025-06-18", "close": 61.45, "volume": 2491137.0}, {"date": "2025-06-20", "close": 62.34, "volume": 8719245.0}, {"date": "2025-06-23", "close": 63.25, "volume": 3560039.0}, {"date": "2025-06-24", "close": 64.74, "volume": 2723903.0}, {"date": "2025-06-25", "close": 64.93, "volume": 2667981.0}, {"date": "2025-06-26", "close": 65.83, "volume": 2210780.0}, {"date": "2025-06-27", "close": 66.19, "volume": 3960706.0}, {"date": "2025-06-30", "close": 66.74, "volume": 3572701.0}, {"date": "2025-07-01", "close": 68.17, "volume": 3797332.0}, {"date": "2025-07-02", "close": 69.47, "volume": 3699682.0}, {"date": "2025-07-03", "close": 70.16, "volume": 2265856.0}, {"date": "2025-07-07", "close": 69.7, "volume": 2935515.0}, {"date": "2025-07-08", "close": 69.29, "volume": 3515296.0}, {"date": "2025-07-09", "close": 70.16, "volume": 3347937.0}, {"date": "2025-07-10", "close": 71.14, "volume": 3244114.0}, {"date": "2025-07-11", "close": 70.61, "volume": 2911582.0}, {"date": "2025-07-14", "close": 70.88, "volume": 2559774.0}, {"date": "2025-07-15", "close": 68.56, "volume": 2569163.0}, {"date": "2025-07-16", "close": 69.3, "volume": 2503196.0}, {"date": "2025-07-17", "close": 70.19, "volume": 2353587.0}, {"date": "2025-07-18", "close": 70.04, "volume": 3230906.0}, {"date": "2025-07-21", "close": 69.44, "volume": 4300222.0}, {"date": "2025-07-22", "close": 70.66, "volume": 5725472.0}, {"date": "2025-07-23", "close": 72.08, "volume": 4878639.0}, {"date": "2025-07-24", "close": 71.81, "volume": 4843728.0}, {"date": "2025-07-25", "close": 72.9, "volume": 3270932.0}, {"date": "2025-07-28", "close": 72.87, "volume": 2800997.0}, {"date": "2025-07-29", "close": 71.3, "volume": 3947234.0}, {"date": "2025-07-30", "close": 70.26, "volume": 3586087.0}, {"date": "2025-07-31", "close": 69.67, "volume": 3483026.0}, {"date": "2025-08-01", "close": 67.53, "volume": 5023697.0}, {"date": "2025-08-04", "close": 69.25, "volume": 3862718.0}, {"date": "2025-08-05", "close": 69.99, "volume": 3712334.0}, {"date": "2025-08-06", "close": 69.45, "volume": 3603648.0}, {"date": "2025-08-07", "close": 68.45, "volume": 3466986.0}, {"date": "2025-08-08", "close": 69.43, "volume": 2890415.0}, {"date": "2025-08-11", "close": 69.6, "volume": 3765249.0}, {"date": "2025-08-12", "close": 72.36, "volume": 4516576.0}, {"date": "2025-08-13", "close": 72.59, "volume": 2760246.0}, {"date": "2025-08-14", "close": 72.83, "volume": 2589838.0}, {"date": "2025-08-15", "close": 71.49, "volume": 2841781.0}, {"date": "2025-08-18", "close": 71.79, "volume": 2021645.0}, {"date": "2025-08-19", "close": 71.59, "volume": 1919558.0}, {"date": "2025-08-20", "close": 71.58, "volume": 2843885.0}, {"date": "2025-08-21", "close": 71.23, "volume": 2161388.0}, {"date": "2025-08-22", "close": 73.2, "volume": 3104524.0}, {"date": "2025-08-25", "close": 74.0, "volume": 2960003.0}, {"date": "2025-08-26", "close": 75.34, "volume": 4220891.0}, {"date": "2025-08-27", "close": 75.76, "volume": 2967263.0}, {"date": "2025-08-28", "close": 76.58, "volume": 2369479.0}, {"date": "2025-08-29", "close": 76.34, "volume": 2404317.0}, {"date": "2025-09-02", "close": 75.62, "volume": 3265007.0}, {"date": "2025-09-03", "close": 75.49, "volume": 1966823.0}, {"date": "2025-09-04", "close": 76.86, "volume": 2521020.0}, {"date": "2025-09-05", "close": 75.61, "volume": 2149080.0}, {"date": "2025-09-08", "close": 75.14, "volume": 2289395.0}, {"date": "2025-09-09", "close": 76.07, "volume": 2150043.0}, {"date": "2025-09-10", "close": 74.74, "volume": 5275381.0}, {"date": "2025-09-11", "close": 76.01, "volume": 3164985.0}, {"date": "2025-09-12", "close": 75.37, "volume": 1954382.0}, {"date": "2025-09-15", "close": 76.28, "volume": 2661477.0}, {"date": "2025-09-16", "close": 74.53, "volume": 4072920.0}, {"date": "2025-09-17", "close": 74.82, "volume": 4332799.0}, {"date": "2025-09-18", "close": 76.53, "volume": 2560815.0}, {"date": "2025-09-19", "close": 76.59, "volume": 8186427.0}, {"date": "2025-09-22", "close": 75.58, "volume": 3205181.0}, {"date": "2025-09-23", "close": 74.74, "volume": 2459945.0}, {"date": "2025-09-24", "close": 74.63, "volume": 2587737.0}, {"date": "2025-09-25", "close": 74.28, "volume": 1910868.0}, {"date": "2025-09-26", "close": 74.54, "volume": 1744745.0}, {"date": "2025-09-29", "close": 73.32, "volume": 3016717.0}, {"date": "2025-09-30", "close": 71.05, "volume": 5214768.0}, {"date": "2025-10-01", "close": 69.84, "volume": 3233821.0}, {"date": "2025-10-02", "close": 70.28, "volume": 3753595.0}, {"date": "2025-10-03", "close": 71.23, "volume": 3305883.0}, {"date": "2025-10-06", "close": 71.38, "volume": 3271453.0}, {"date": "2025-10-07", "close": 70.9, "volume": 3030181.0}, {"date": "2025-10-08", "close": 70.97, "volume": 4060707.0}, {"date": "2025-10-09", "close": 70.99, "volume": 2828096.0}, {"date": "2025-10-10", "close": 68.02, "volume": 4454879.0}, {"date": "2025-10-13", "close": 70.14, "volume": 2905863.0}, {"date": "2025-10-14", "close": 72.84, "volume": 5619870.0}, {"date": "2025-10-15", "close": 72.32, "volume": 6225445.0}, {"date": "2025-10-16", "close": 70.25, "volume": 5551937.0}, {"date": "2025-10-17", "close": 71.51, "volume": 4670712.0}, {"date": "2025-10-20", "close": 72.26, "volume": 3207910.0}, {"date": "2025-10-21", "close": 74.0, "volume": 2403828.0}, {"date": "2025-10-22", "close": 73.01, "volume": 2696346.0}, {"date": "2025-10-23", "close": 73.24, "volume": 2363008.0}, {"date": "2025-10-24", "close": 74.84, "volume": 2342196.0}, {"date": "2025-10-27", "close": 74.96, "volume": 5008839.0}, {"date": "2025-10-28", "close": 74.72, "volume": 2322085.0}, {"date": "2025-10-29", "close": 73.21, "volume": 3200509.0}, {"date": "2025-10-30", "close": 73.59, "volume": 2571724.0}, {"date": "2025-10-31", "close": 74.38, "volume": 2986784.0}, {"date": "2025-11-03", "close": 74.01, "volume": 3684769.0}, {"date": "2025-11-04", "close": 73.3, "volume": 3353922.0}, {"date": "2025-11-05", "close": 74.37, "volume": 3501461.0}, {"date": "2025-11-06", "close": 73.55, "volume": 3940640.0}, {"date": "2025-11-07", "close": 73.19, "volume": 3710556.0}, {"date": "2025-11-10", "close": 74.7, "volume": 3134999.0}, {"date": "2025-11-11", "close": 74.42, "volume": 2231083.0}, {"date": "2025-11-12", "close": 75.49, "volume": 2756440.0}, {"date": "2025-11-13", "close": 73.79, "volume": 3980833.0}, {"date": "2025-11-14", "close": 73.09, "volume": 3144859.0}, {"date": "2025-11-17", "close": 70.47, "volume": 3708580.0}, {"date": "2025-11-18", "close": 71.22, "volume": 4652424.0}, {"date": "2025-11-19", "close": 72.55, "volume": 5567692.0}, {"date": "2025-11-20", "close": 72.25, "volume": 5452350.0}, {"date": "2025-11-21", "close": 74.62, "volume": 4040325.0}, {"date": "2025-11-24", "close": 74.52, "volume": 7559159.0}, {"date": "2025-11-25", "close": 76.51, "volume": 2648592.0}, {"date": "2025-11-26", "close": 76.95, "volume": 1938827.0}, {"date": "2025-11-28", "close": 77.36, "volume": 923575.0}, {"date": "2025-12-01", "close": 78.05, "volume": 3366164.0}, {"date": "2025-12-02", "close": 78.88, "volume": 2381179.0}, {"date": "2025-12-03", "close": 79.15, "volume": 3705220.0}, {"date": "2025-12-04", "close": 80.4, "volume": 2121395.0}, {"date": "2025-12-05", "close": 80.36, "volume": 2620735.0}, {"date": "2025-12-08", "close": 79.78, "volume": 3920675.0}, {"date": "2025-12-09", "close": 81.01, "volume": 3172563.0}, {"date": "2025-12-10", "close": 84.55, "volume": 4143768.0}, {"date": "2025-12-11", "close": 85.66, "volume": 2812478.0}, {"date": "2025-12-12", "close": 84.22, "volume": 3797093.0}, {"date": "2025-12-15", "close": 83.21, "volume": 3088495.0}, {"date": "2025-12-16", "close": 83.39, "volume": 3835243.0}, {"date": "2025-12-17", "close": 83.23, "volume": 2420079.0}, {"date": "2025-12-18", "close": 83.68, "volume": 2292327.0}, {"date": "2025-12-19", "close": 84.68, "volume": 10591210.0}, {"date": "2025-12-22", "close": 85.85, "volume": 1836480.0}, {"date": "2025-12-23", "close": 85.57, "volume": 1837167.0}, {"date": "2025-12-24", "close": 86.06, "volume": 772368.0}, {"date": "2025-12-26", "close": 86.01, "volume": 819294.0}, {"date": "2025-12-29", "close": 84.74, "volume": 1733683.0}, {"date": "2025-12-30", "close": 84.31, "volume": 1158767.0}, {"date": "2025-12-31", "close": 83.43, "volume": 1794762.0}, {"date": "2026-01-02", "close": 84.65, "volume": 1407287.0}, {"date": "2026-01-05", "close": 86.74, "volume": 3230688.0}, {"date": "2026-01-06", "close": 88.47, "volume": 3881252.0}, {"date": "2026-01-07", "close": 87.43, "volume": 2215934.0}, {"date": "2026-01-08", "close": 87.73, "volume": 2340508.0}, {"date": "2026-01-09", "close": 86.89, "volume": 2570234.0}, {"date": "2026-01-12", "close": 79.63, "volume": 9407881.0}, {"date": "2026-01-13", "close": 78.06, "volume": 6405950.0}, {"date": "2026-01-14", "close": 77.82, "volume": 6002765.0}, {"date": "2026-01-15", "close": 77.7, "volume": 2781667.0}, {"date": "2026-01-16", "close": 80.19, "volume": 5909880.0}, {"date": "2026-01-20", "close": 76.08, "volume": 5632604.0}, {"date": "2026-01-21", "close": 77.13, "volume": 3280271.0}, {"date": "2026-01-22", "close": 78.1, "volume": 4384005.0}, {"date": "2026-01-23", "close": 76.61, "volume": 6294140.0}, {"date": "2026-01-26", "close": 77.51, "volume": 8463496.0}, {"date": "2026-01-27", "close": 73.0, "volume": 10049090.0}, {"date": "2026-01-28", "close": 73.42, "volume": 7180246.0}, {"date": "2026-01-29", "close": 73.37, "volume": 5886694.0}, {"date": "2026-01-30", "close": 72.63, "volume": 7036419.0}, {"date": "2026-02-02", "close": 73.52, "volume": 3806135.0}, {"date": "2026-02-03", "close": 73.9, "volume": 4976536.0}, {"date": "2026-02-04", "close": 75.22, "volume": 5122329.0}, {"date": "2026-02-05", "close": 73.99, "volume": 4617068.0}, {"date": "2026-02-06", "close": 75.16, "volume": 2945649.0}, {"date": "2026-02-09", "close": 73.95, "volume": 7628344.0}, {"date": "2026-02-10", "close": 73.9, "volume": 6185124.0}, {"date": "2026-02-11", "close": 72.93, "volume": 6800191.0}, {"date": "2026-02-12", "close": 71.11, "volume": 6939043.0}, {"date": "2026-02-13", "close": 71.38, "volume": 4331145.0}, {"date": "2026-02-17", "close": 72.31, "volume": 5470946.0}, {"date": "2026-02-18", "close": 72.85, "volume": 3458367.0}, {"date": "2026-02-19", "close": 72.26, "volume": 4099651.0}, {"date": "2026-02-20", "close": 73.37, "volume": 3678060.0}, {"date": "2026-02-23", "close": 68.88, "volume": 6763153.0}, {"date": "2026-02-24", "close": 70.77, "volume": 5307321.0}, {"date": "2026-02-25", "close": 72.81, "volume": 4462810.0}, {"date": "2026-02-26", "close": 73.98, "volume": 4676197.0}, {"date": "2026-02-27", "close": 69.11, "volume": 6615192.0}, {"date": "2026-03-02", "close": 68.64, "volume": 3787403.0}, {"date": "2026-03-03", "close": 68.66, "volume": 5882962.0}, {"date": "2026-03-04", "close": 69.27, "volume": 2974195.0}, {"date": "2026-03-05", "close": 68.97, "volume": 3033928.0}, {"date": "2026-03-06", "close": 66.67, "volume": 3418882.0}, {"date": "2026-03-09", "close": 67.12, "volume": 3797127.0}, {"date": "2026-03-10", "close": 65.46, "volume": 4797403.0}, {"date": "2026-03-11", "close": 65.21, "volume": 4462889.0}, {"date": "2026-03-12", "close": 63.97, "volume": 4201666.0}, {"date": "2026-03-13", "close": 63.78, "volume": 2684041.0}, {"date": "2026-03-16", "close": 64.02, "volume": 3847397.0}, {"date": "2026-03-17", "close": 65.15, "volume": 2930833.0}, {"date": "2026-03-18", "close": 65.17, "volume": 4906894.0}, {"date": "2026-03-19", "close": 65.51, "volume": 4289842.0}, {"date": "2026-03-20", "close": 66.19, "volume": 8603055.0}, {"date": "2026-03-23", "close": 66.55, "volume": 4403745.0}, {"date": "2026-03-24", "close": 67.27, "volume": 3642823.0}, {"date": "2026-03-25", "close": 67.63, "volume": 3695904.0}, {"date": "2026-03-26", "close": 66.8, "volume": 2329837.0}, {"date": "2026-03-27", "close": 65.36, "volume": 2843470.0}, {"date": "2026-03-30", "close": 66.01, "volume": 2769023.0}, {"date": "2026-03-31", "close": 68.02, "volume": 3846723.0}, {"date": "2026-04-01", "close": 68.32, "volume": 2826672.0}, {"date": "2026-04-02", "close": 68.42, "volume": 2747689.0}, {"date": "2026-04-06", "close": 69.26, "volume": 2332427.0}, {"date": "2026-04-07", "close": 68.85, "volume": 4440019.0}, {"date": "2026-04-08", "close": 71.97, "volume": 3934204.0}, {"date": "2026-04-09", "close": 72.49, "volume": 3082415.0}, {"date": "2026-04-10", "close": 72.41, "volume": 2547187.0}, {"date": "2026-04-13", "close": 73.79, "volume": 2051259.0}, {"date": "2026-04-14", "close": 75.55, "volume": 3273440.0}, {"date": "2026-04-15", "close": 75.99, "volume": 2372849.0}, {"date": "2026-04-16", "close": 75.17, "volume": 3470463.0}, {"date": "2026-04-17", "close": 78.34, "volume": 5257291.0}, {"date": "2026-04-20", "close": 78.58, "volume": 3992268.0}, {"date": "2026-04-21", "close": 77.63, "volume": 6611557.0}, {"date": "2026-04-22", "close": 78.69, "volume": 5167312.0}, {"date": "2026-04-23", "close": 76.62, "volume": 4873768.0}, {"date": "2026-04-24", "close": 76.3, "volume": 4249283.0}, {"date": "2026-04-27", "close": 76.75, "volume": 4475052.0}, {"date": "2026-04-28", "close": 76.25, "volume": 4277217.0}, {"date": "2026-04-29", "close": 75.12, "volume": 3152828.0}, {"date": "2026-04-30", "close": 76.2, "volume": 3903886.0}, {"date": "2026-05-01", "close": 75.76, "volume": 3003772.0}, {"date": "2026-05-04", "close": 74.24, "volume": 3168070.0}, {"date": "2026-05-05", "close": 73.78, "volume": 3729393.0}, {"date": "2026-05-06", "close": 75.15, "volume": 3788406.0}, {"date": "2026-05-07", "close": 74.0, "volume": 2951779.0}, {"date": "2026-05-08", "close": 73.14, "volume": 4069859.0}, {"date": "2026-05-11", "close": 70.28, "volume": 4483156.0}, {"date": "2026-05-12", "close": 70.84, "volume": 5917683.0}, {"date": "2026-05-13", "close": 69.81, "volume": 3288266.0}, {"date": "2026-05-14", "close": 71.26, "volume": 3408645.0}, {"date": "2026-05-15", "close": 71.38, "volume": 3360130.0}, {"date": "2026-05-18", "close": 71.05, "volume": 3322815.0}, {"date": "2026-05-19", "close": 69.39, "volume": 4305788.0}, {"date": "2026-05-20", "close": 72.05, "volume": 5998654.0}, {"date": "2026-05-21", "close": 72.0, "volume": 3567492.0}, {"date": "2026-05-22", "close": 71.83, "volume": 2991851.0}, {"date": "2026-05-26", "close": 71.9, "volume": 4123577.0}, {"date": "2026-05-27", "close": 72.09, "volume": 3249004.0}, {"date": "2026-05-28", "close": 71.47, "volume": 3639427.0}, {"date": "2026-05-29", "close": 71.44, "volume": 7046791.0}, {"date": "2026-06-01", "close": 70.82, "volume": 3445891.0}, {"date": "2026-06-02", "close": 70.97, "volume": 3032014.0}, {"date": "2026-06-03", "close": 68.72, "volume": 4161679.0}, {"date": "2026-06-04", "close": 70.78, "volume": 3332429.0}, {"date": "2026-06-05", "close": 70.84, "volume": 3004119.0}, {"date": "2026-06-08", "close": 70.55, "volume": 2561177.0}, {"date": "2026-06-09", "close": 72.33, "volume": 3956146.0}, {"date": "2026-06-10", "close": 69.56, "volume": 2779104.0}, {"date": "2026-06-11", "close": 72.33, "volume": 3289550.0}, {"date": "2026-06-12", "close": 73.36, "volume": 3197044.0}, {"date": "2026-06-15", "close": 74.61, "volume": 3146559.0}, {"date": "2026-06-16", "close": 75.29, "volume": 2774364.0}, {"date": "2026-06-17", "close": 74.11, "volume": 3175511.0}, {"date": "2026-06-18", "close": 75.26, "volume": 8466679.0}, {"date": "2026-06-22", "close": 75.71, "volume": 2589811.0}, {"date": "2026-06-23", "close": 75.04, "volume": 3766550.0}, {"date": "2026-06-24", "close": 76.32, "volume": 2520419.0}, {"date": "2026-06-25", "close": 78.52, "volume": 3634998.0}, {"date": "2026-06-26", "close": 78.66, "volume": 4967842.0}, {"date": "2026-06-29", "close": 78.37, "volume": 2720567.0}, {"date": "2026-06-30", "close": 76.05, "volume": 3497800.0}, {"date": "2026-07-01", "close": 76.77, "volume": 3534318.0}, {"date": "2026-07-02", "close": 76.33, "volume": 2464844.0}, {"date": "2026-07-06", "close": 77.05, "volume": 2158232.0}, {"date": "2026-07-07", "close": 75.52, "volume": 2704106.0}, {"date": "2026-07-08", "close": 68.26, "volume": 9428845.0}, {"date": "2026-07-09", "close": 71.57, "volume": 5242249.0}, {"date": "2026-07-10", "close": 72.44, "volume": 2903825.0}, {"date": "2026-07-13", "close": 73.21, "volume": 5135464.0}, {"date": "2026-07-14", "close": 73.68, "volume": 2814048.0}, {"date": "2026-07-15", "close": 74.04, "volume": 2450832.0}, {"date": "2026-07-16", "close": 74.28, "volume": 2720715.0}, {"date": "2026-07-17", "close": 73.62, "volume": 2937808.0}, {"date": "2026-07-20", "close": 73.41, "volume": 5854826.0}, {"date": "2026-07-21", "close": 72.21, "volume": 8283462.0}, {"date": "2026-07-22", "close": 72.81, "volume": 4102930.0}, {"date": "2026-07-23", "close": 71.77, "volume": 3648896.0}, {"date": "2026-07-24", "close": 72.9, "volume": 3858105.0}, {"date": "2026-07-27", "close": 75.31, "volume": 4631356.0}, {"date": "2026-07-28", "close": 77.12, "volume": 3920027.0}, {"date": "2026-07-29", "close": 74.97, "volume": 3606778.0}, {"date": "2026-07-30", "close": 77.17, "volume": 4195265.0}, {"date": "2026-07-31", "close": 75.79, "volume": 3413135.0}, {"date": "2026-08-03", "close": 77.84, "volume": 2523929.0}, {"date": "2026-08-04", "close": 79.08, "volume": 3690039.0}, {"date": "2026-08-05", "close": 79.25, "volume": 3214468.0}, {"date": "2026-08-06", "close": 78.67, "volume": 2464298.0}, {"date": "2026-08-07", "close": 78.59, "volume": 2038728.0}], "refreshing": true}