{"ticker": "TCOM", "overview": {"cik": "1269238", "ticker": "TCOM", "name": "Trip.com Group Ltd", "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "sic": "7389", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003072", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-27", "title": "FORM 6-K", "accession": "0001193125-26-316761", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001193125-26-289388", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "FORM 6-K", "accession": "0001193125-26-281805", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-11", "title": "FORM 6-K", "accession": "0001193125-26-267507", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-27", "title": "FORM 6-K", "accession": "0001193125-26-240544", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000056", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-28", "title": "FORM 6-K", "accession": "0001193125-26-183530", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-28", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-183497", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "Insider transaction", "accession": "0001193125-26-183482", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-28", "title": "FORM 20-F", "accession": "0001193125-26-183379", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-114374", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113925", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113910", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113923", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113904", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113913", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113902", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113914", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113912", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113900", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-26", "title": "FORM 6-K", "accession": "0001193125-26-073204", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-09", "title": "FORM 6-K", "accession": "0001193125-26-042761", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-01-21", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-000622", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-15", "title": "FORM 6-K", "accession": "0001193125-26-013470", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TCOM", "has_prices": true, "as_of": "2026-08-07", "last": 46.14, "prev_close": 46.24, "change": -0.10000000000000142, "change_pct": -0.0021626297577854977, "session_volume": 1494994.0, "vwap_5": 46.71994733891058, "vwap_20": 44.87066112871217, "vwap_60": 45.0747704363002, "vwap_250": 57.928552026433096, "high_52w": 78.96, "low_52w": 39.84, "avg_volume_20": 3122603.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003072", "src": "13DG", "ticker": "TCOM", "cik": "1269238", "company": "Trip.com Group Ltd", "company_raw": "Trip.com Group Ltd", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "BlackRock, Inc. moves to a 4.8% passive stake in TCOM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003072-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001422849-26-000056", "src": "13DG", "ticker": "TCOM", "cik": "1269238", "company": "Trip.com Group Ltd", "company_raw": "Trip.com Group Ltd", "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": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Capital World Investors moves to a 6.7% passive stake in TCOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000056-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0001193125-26-183497", "src": "13DG", "ticker": "TCOM", "cik": "1269238", "company": "Trip.com Group Ltd", "company_raw": "Trip.com Group Ltd", "who": "Jianzhang Liang", "who_key": "Liang Jianzhang", "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": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Liang Jianzhang adjusts its stake in TCOM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2038655/0001193125-26-183497-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271605}, {"id": "HOUSE-2025-20033446-T430", "src": "CONGRESS", "ticker": "TCOM", "cik": "", "company": "Trip.com Group Ltd", "company_raw": "ge Account 924\nSP Trip.com Group Limited - American\nDepositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims TCOM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529365}, {"id": "HOUSE-2025-20033446-T428", "src": "CONGRESS", "ticker": "TCOM", "cik": "", "company": "Trip.com Group Ltd", "company_raw": "ge Account 924\nSP Trip.com Group Limited - American\nDepositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys TCOM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530805}, {"id": "HOUSE-2025-20033446-T429", "src": "CONGRESS", "ticker": "TCOM", "cik": "", "company": "Trip.com Group Ltd", "company_raw": "K > Schwab 893\nSP Trip.com Group Limited - American\nDepositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims TCOM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530805}, {"id": "HOUSE-2025-20030891-T619", "src": "CONGRESS", "ticker": "TCOM", "cik": "", "company": "Trip.com Group Ltd", "company_raw": "ge Account 924\nSP Trip.com Group Limited - American\nDepositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys TCOM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715125}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003072", "src": "13DG", "ticker": "TCOM", "cik": "1269238", "company": "Trip.com Group Ltd", "company_raw": "Trip.com Group Ltd", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "BlackRock, Inc. moves to a 4.8% passive stake in TCOM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003072-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001422849-26-000056", "src": "13DG", "ticker": "TCOM", "cik": "1269238", "company": "Trip.com Group Ltd", "company_raw": "Trip.com Group Ltd", "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": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Capital World Investors moves to a 6.7% passive stake in TCOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000056-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0001193125-26-183497", "src": "13DG", "ticker": "TCOM", "cik": "1269238", "company": "Trip.com Group Ltd", "company_raw": "Trip.com Group Ltd", "who": "Jianzhang Liang", "who_key": "Liang Jianzhang", "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": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Liang Jianzhang adjusts its stake in TCOM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2038655/0001193125-26-183497-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271605}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Trip.com Group Limited - American Depositary Shares", "new_value": "Trip.com Group Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001269238", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001269238", "applied": 1, "detected_at": "2026-10-28T01:45:02.776537"}]}, "key_people": [{"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003072", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-27", "title": "FORM 6-K", "accession": "0001193125-26-316761", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001193125-26-289388", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "FORM 6-K", "accession": "0001193125-26-281805", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-11", "title": "FORM 6-K", "accession": "0001193125-26-267507", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-27", "title": "FORM 6-K", "accession": "0001193125-26-240544", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000056", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-28", "title": "FORM 6-K", "accession": "0001193125-26-183530", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-28", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-183497", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "Insider transaction", "accession": "0001193125-26-183482", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-28", "title": "FORM 20-F", "accession": "0001193125-26-183379", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-114374", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113925", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113910", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113923", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113904", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113913", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113902", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113914", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113912", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113900", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-26", "title": "FORM 6-K", "accession": "0001193125-26-073204", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-09", "title": "FORM 6-K", "accession": "0001193125-26-042761", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-01-21", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-000622", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-15", "title": "FORM 6-K", "accession": "0001193125-26-013470", "price_sensitive": true}], "performance": {"ticker": "TCOM", "has_prices": true, "summary": {"n": 2, "avg": -0.2812505483261746, "win_rate": 0.0, "best": -0.21650534895568008, "worst": -0.345995747696669, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 70.55, "return": -0.345995747696669}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 58.89, "return": -0.21650534895568008}]}, "price_series": [{"date": "2016-08-08", "close": 43.89, "volume": 3420221.0}, {"date": "2016-08-09", "close": 45.16, "volume": 7737396.0}, {"date": "2016-08-10", "close": 45.53, "volume": 4438247.0}, {"date": "2016-08-11", "close": 45.89, "volume": 3778235.0}, {"date": "2016-08-12", "close": 46.39, "volume": 4503526.0}, {"date": "2016-08-15", "close": 46.98, "volume": 5042277.0}, {"date": "2016-08-16", "close": 46.46, "volume": 3961529.0}, {"date": "2016-08-17", "close": 46.38, "volume": 2560025.0}, {"date": "2016-08-18", "close": 46.29, "volume": 3633962.0}, {"date": "2016-08-19", "close": 46.16, "volume": 2844211.0}, {"date": "2016-08-22", "close": 45.82, "volume": 2569994.0}, {"date": "2016-08-23", "close": 45.94, "volume": 2111881.0}, {"date": "2016-08-24", "close": 45.82, "volume": 2566696.0}, {"date": "2016-08-25", "close": 46.34, "volume": 3899900.0}, {"date": "2016-08-26", "close": 47.44, "volume": 5270649.0}, {"date": "2016-08-29", "close": 47.14, "volume": 2643190.0}, {"date": "2016-08-30", "close": 47.35, "volume": 2633076.0}, {"date": "2016-08-31", "close": 47.35, "volume": 4554360.0}, {"date": "2016-09-01", "close": 48.96, "volume": 11643210.0}, {"date": "2016-09-02", "close": 47.9, "volume": 6345471.0}, {"date": "2016-09-06", "close": 45.96, "volume": 13943910.0}, {"date": "2016-09-07", "close": 44.95, "volume": 18835720.0}, {"date": "2016-09-08", "close": 45.36, "volume": 9093221.0}, {"date": "2016-09-09", "close": 44.14, "volume": 10301770.0}, {"date": "2016-09-12", "close": 44.32, "volume": 5272637.0}, {"date": "2016-09-13", "close": 43.08, "volume": 5216292.0}, {"date": "2016-09-14", "close": 42.83, "volume": 4264329.0}, {"date": "2016-09-15", "close": 43.75, "volume": 5412471.0}, {"date": "2016-09-16", "close": 43.67, "volume": 3922677.0}, {"date": "2016-09-19", "close": 43.77, "volume": 3290177.0}, {"date": "2016-09-20", "close": 44.09, "volume": 3482988.0}, {"date": "2016-09-21", "close": 45.33, "volume": 5957166.0}, {"date": "2016-09-22", "close": 46.1, "volume": 6894467.0}, {"date": "2016-09-23", "close": 46.02, "volume": 4884006.0}, {"date": "2016-09-26", "close": 45.55, "volume": 3045080.0}, {"date": "2016-09-27", "close": 46.25, "volume": 3008586.0}, {"date": "2016-09-28", "close": 46.95, "volume": 3083166.0}, {"date": "2016-09-29", "close": 46.79, "volume": 3761722.0}, {"date": "2016-09-30", "close": 46.57, "volume": 3303616.0}, {"date": "2016-10-03", "close": 46.95, "volume": 3490004.0}, {"date": "2016-10-04", "close": 47.03, "volume": 3626481.0}, {"date": "2016-10-05", "close": 47.45, "volume": 4728479.0}, {"date": "2016-10-06", "close": 47.59, "volume": 6678171.0}, {"date": "2016-10-07", "close": 47.08, "volume": 2363937.0}, {"date": "2016-10-10", "close": 48.16, "volume": 3674423.0}, {"date": "2016-10-11", "close": 46.77, "volume": 4292262.0}, {"date": "2016-10-12", "close": 46.35, "volume": 3074760.0}, {"date": "2016-10-13", "close": 46.31, "volume": 4196703.0}, {"date": "2016-10-14", "close": 46.57, "volume": 2211567.0}, {"date": "2016-10-17", "close": 46.29, "volume": 1755892.0}, {"date": "2016-10-18", "close": 47.06, "volume": 3757350.0}, {"date": "2016-10-19", "close": 47.24, "volume": 2168973.0}, {"date": "2016-10-20", "close": 47.25, "volume": 2139117.0}, {"date": "2016-10-21", "close": 47.61, "volume": 1492935.0}, {"date": "2016-10-24", "close": 48.2, "volume": 3105312.0}, {"date": "2016-10-25", "close": 48.0, "volume": 4683483.0}, {"date": "2016-10-26", "close": 46.69, "volume": 2926323.0}, {"date": "2016-10-27", "close": 45.47, "volume": 5360111.0}, {"date": "2016-10-28", "close": 44.73, "volume": 3655198.0}, {"date": "2016-10-31", "close": 44.15, "volume": 4268689.0}, {"date": "2016-11-01", "close": 43.41, "volume": 3670021.0}, {"date": "2016-11-02", "close": 42.34, "volume": 4826731.0}, {"date": "2016-11-03", "close": 42.45, "volume": 2169854.0}, {"date": "2016-11-04", "close": 42.44, "volume": 2772781.0}, {"date": "2016-11-07", "close": 43.54, "volume": 3374758.0}, {"date": "2016-11-08", "close": 43.57, "volume": 2286234.0}, {"date": "2016-11-09", "close": 42.29, "volume": 4180852.0}, {"date": "2016-11-10", "close": 40.98, "volume": 5424719.0}, {"date": "2016-11-11", "close": 41.1, "volume": 7053474.0}, {"date": "2016-11-14", "close": 40.62, "volume": 2919885.0}, {"date": "2016-11-15", "close": 42.02, "volume": 7057127.0}, {"date": "2016-11-16", "close": 42.16, "volume": 3628784.0}, {"date": "2016-11-17", "close": 42.31, "volume": 2165476.0}, {"date": "2016-11-18", "close": 42.02, "volume": 2409761.0}, {"date": "2016-11-21", "close": 42.26, "volume": 3784665.0}, {"date": "2016-11-22", "close": 41.87, "volume": 3874970.0}, {"date": "2016-11-23", "close": 40.99, "volume": 6527289.0}, {"date": "2016-11-25", "close": 45.01, "volume": 15764820.0}, {"date": "2016-11-28", "close": 44.74, "volume": 6853540.0}, {"date": "2016-11-29", "close": 45.87, "volume": 7527101.0}, {"date": "2016-11-30", "close": 45.23, "volume": 5036159.0}, {"date": "2016-12-01", "close": 44.83, "volume": 6224978.0}, {"date": "2016-12-02", "close": 44.01, "volume": 5786314.0}, {"date": "2016-12-05", "close": 42.97, "volume": 4083624.0}, {"date": "2016-12-06", "close": 42.38, "volume": 3657069.0}, {"date": "2016-12-07", "close": 42.85, "volume": 2885178.0}, {"date": "2016-12-08", "close": 43.17, "volume": 3298434.0}, {"date": "2016-12-09", "close": 43.43, "volume": 2328609.0}, {"date": "2016-12-12", "close": 42.62, "volume": 3522424.0}, {"date": "2016-12-13", "close": 42.61, "volume": 2603516.0}, {"date": "2016-12-14", "close": 41.97, "volume": 4429911.0}, {"date": "2016-12-15", "close": 41.33, "volume": 2989121.0}, {"date": "2016-12-16", "close": 41.0, "volume": 4719182.0}, {"date": "2016-12-19", "close": 40.86, "volume": 4532170.0}, {"date": "2016-12-20", "close": 40.81, "volume": 2142473.0}, {"date": "2016-12-21", "close": 40.7, "volume": 2903811.0}, {"date": "2016-12-22", "close": 40.07, "volume": 3745053.0}, {"date": "2016-12-23", "close": 39.98, "volume": 2309301.0}, {"date": "2016-12-27", "close": 40.15, "volume": 2422379.0}, {"date": "2016-12-28", "close": 39.97, "volume": 2620788.0}, {"date": "2016-12-29", "close": 39.99, "volume": 2565324.0}, {"date": "2016-12-30", "close": 40.0, "volume": 3530248.0}, {"date": "2017-01-03", "close": 40.49, "volume": 4545738.0}, {"date": "2017-01-04", "close": 41.34, "volume": 5872847.0}, {"date": "2017-01-05", "close": 42.8, "volume": 4842396.0}, {"date": "2017-01-06", "close": 42.5, "volume": 3133973.0}, {"date": "2017-01-09", "close": 43.24, "volume": 3005866.0}, {"date": "2017-01-10", "close": 43.71, "volume": 2582315.0}, {"date": "2017-01-11", "close": 43.97, "volume": 2439969.0}, {"date": "2017-01-12", "close": 43.36, "volume": 2656588.0}, {"date": "2017-01-13", "close": 43.53, "volume": 1673864.0}, {"date": "2017-01-17", "close": 44.17, "volume": 4858777.0}, {"date": "2017-01-18", "close": 43.99, "volume": 2504333.0}, {"date": "2017-01-19", "close": 43.54, "volume": 2029230.0}, {"date": "2017-01-20", "close": 43.36, "volume": 1869066.0}, {"date": "2017-01-23", "close": 43.29, "volume": 2502404.0}, {"date": "2017-01-24", "close": 43.88, "volume": 2772463.0}, {"date": "2017-01-25", "close": 43.62, "volume": 2590584.0}, {"date": "2017-01-26", "close": 43.38, "volume": 3592358.0}, {"date": "2017-01-27", "close": 43.4, "volume": 2131312.0}, {"date": "2017-01-30", "close": 43.4, "volume": 2279610.0}, {"date": "2017-01-31", "close": 43.21, "volume": 2995869.0}, {"date": "2017-02-01", "close": 43.01, "volume": 2788932.0}, {"date": "2017-02-02", "close": 42.79, "volume": 1925180.0}, {"date": "2017-02-03", "close": 42.9, "volume": 1548197.0}, {"date": "2017-02-06", "close": 43.05, "volume": 2190246.0}, {"date": "2017-02-07", "close": 42.91, "volume": 2162803.0}, {"date": "2017-02-08", "close": 43.11, "volume": 2795971.0}, {"date": "2017-02-09", "close": 43.39, "volume": 3254668.0}, {"date": "2017-02-10", "close": 44.49, "volume": 4856232.0}, {"date": "2017-02-13", "close": 44.95, "volume": 3835738.0}, {"date": "2017-02-14", "close": 45.07, "volume": 7140119.0}, {"date": "2017-02-15", "close": 45.46, "volume": 2872767.0}, {"date": "2017-02-16", "close": 45.51, "volume": 3346763.0}, {"date": "2017-02-17", "close": 45.63, "volume": 3303926.0}, {"date": "2017-02-21", "close": 47.06, "volume": 6716731.0}, {"date": "2017-02-22", "close": 47.59, "volume": 8058022.0}, {"date": "2017-02-23", "close": 48.28, "volume": 12736330.0}, {"date": "2017-02-24", "close": 48.54, "volume": 5069116.0}, {"date": "2017-02-27", "close": 48.28, "volume": 4558839.0}, {"date": "2017-02-28", "close": 47.44, "volume": 4757921.0}, {"date": "2017-03-01", "close": 47.87, "volume": 3151240.0}, {"date": "2017-03-02", "close": 47.67, "volume": 2979432.0}, {"date": "2017-03-03", "close": 47.82, "volume": 2789827.0}, {"date": "2017-03-06", "close": 47.51, "volume": 2131391.0}, {"date": "2017-03-07", "close": 47.45, "volume": 2288786.0}, {"date": "2017-03-08", "close": 47.35, "volume": 3334291.0}, {"date": "2017-03-09", "close": 47.17, "volume": 3112249.0}, {"date": "2017-03-10", "close": 48.27, "volume": 3496010.0}, {"date": "2017-03-13", "close": 48.99, "volume": 4942625.0}, {"date": "2017-03-14", "close": 49.37, "volume": 3091383.0}, {"date": "2017-03-15", "close": 48.66, "volume": 3878367.0}, {"date": "2017-03-16", "close": 49.0, "volume": 3198848.0}, {"date": "2017-03-17", "close": 49.06, "volume": 3057124.0}, {"date": "2017-03-20", "close": 49.76, "volume": 3206846.0}, {"date": "2017-03-21", "close": 48.04, "volume": 6664208.0}, {"date": "2017-03-22", "close": 48.2, "volume": 2841151.0}, {"date": "2017-03-23", "close": 48.62, "volume": 5499067.0}, {"date": "2017-03-24", "close": 49.18, "volume": 4067948.0}, {"date": "2017-03-27", "close": 49.29, "volume": 2010511.0}, {"date": "2017-03-28", "close": 49.53, "volume": 2539154.0}, {"date": "2017-03-29", "close": 49.69, "volume": 2464008.0}, {"date": "2017-03-30", "close": 49.69, "volume": 2230341.0}, {"date": "2017-03-31", "close": 49.15, "volume": 4028092.0}, {"date": "2017-04-03", "close": 49.52, "volume": 2788458.0}, {"date": "2017-04-04", "close": 49.39, "volume": 3243786.0}, {"date": "2017-04-05", "close": 48.99, "volume": 3003381.0}, {"date": "2017-04-06", "close": 49.13, "volume": 1764017.0}, {"date": "2017-04-07", "close": 50.09, "volume": 4647580.0}, {"date": "2017-04-10", "close": 49.85, "volume": 3741990.0}, {"date": "2017-04-11", "close": 48.9, "volume": 3525258.0}, {"date": "2017-04-12", "close": 48.59, "volume": 2700555.0}, {"date": "2017-04-13", "close": 48.29, "volume": 2003460.0}, {"date": "2017-04-17", "close": 48.61, "volume": 1712778.0}, {"date": "2017-04-18", "close": 48.98, "volume": 3290457.0}, {"date": "2017-04-19", "close": 47.15, "volume": 14672180.0}, {"date": "2017-04-20", "close": 47.02, "volume": 6054705.0}, {"date": "2017-04-21", "close": 47.16, "volume": 4305685.0}, {"date": "2017-04-24", "close": 47.55, "volume": 4004949.0}, {"date": "2017-04-25", "close": 49.1, "volume": 5011307.0}, {"date": "2017-04-26", "close": 49.64, "volume": 3836302.0}, {"date": "2017-04-27", "close": 50.24, "volume": 4289800.0}, {"date": "2017-04-28", "close": 50.51, "volume": 4138596.0}, {"date": "2017-05-01", "close": 52.08, "volume": 5928548.0}, {"date": "2017-05-02", "close": 52.38, "volume": 4812754.0}, {"date": "2017-05-03", "close": 52.31, "volume": 2130311.0}, {"date": "2017-05-04", "close": 52.2, "volume": 2970815.0}, {"date": "2017-05-05", "close": 52.68, "volume": 3026339.0}, {"date": "2017-05-08", "close": 52.97, "volume": 4119953.0}, {"date": "2017-05-09", "close": 55.33, "volume": 8655400.0}, {"date": "2017-05-10", "close": 56.13, "volume": 8282925.0}, {"date": "2017-05-11", "close": 54.15, "volume": 9494189.0}, {"date": "2017-05-12", "close": 55.33, "volume": 5376561.0}, {"date": "2017-05-15", "close": 55.16, "volume": 4238959.0}, {"date": "2017-05-16", "close": 56.43, "volume": 6600637.0}, {"date": "2017-05-17", "close": 54.89, "volume": 4341620.0}, {"date": "2017-05-18", "close": 55.47, "volume": 3276373.0}, {"date": "2017-05-19", "close": 56.15, "volume": 3511391.0}, {"date": "2017-05-22", "close": 55.37, "volume": 3938518.0}, {"date": "2017-05-23", "close": 54.68, "volume": 3584358.0}, {"date": "2017-05-24", "close": 54.94, "volume": 2166639.0}, {"date": "2017-05-25", "close": 55.71, "volume": 2609345.0}, {"date": "2017-05-26", "close": 55.32, "volume": 1777629.0}, {"date": "2017-05-30", "close": 55.17, "volume": 2587531.0}, {"date": "2017-05-31", "close": 54.65, "volume": 3632154.0}, {"date": "2017-06-01", "close": 56.14, "volume": 3514988.0}, {"date": "2017-06-02", "close": 56.15, "volume": 3261933.0}, {"date": "2017-06-05", "close": 56.65, "volume": 3075141.0}, {"date": "2017-06-06", "close": 56.85, "volume": 3598460.0}, {"date": "2017-06-07", "close": 57.38, "volume": 3095764.0}, {"date": "2017-06-08", "close": 58.02, "volume": 4768102.0}, {"date": "2017-06-09", "close": 55.83, "volume": 6317018.0}, {"date": "2017-06-12", "close": 54.86, "volume": 5164892.0}, {"date": "2017-06-13", "close": 55.06, "volume": 3207383.0}, {"date": "2017-06-14", "close": 53.76, "volume": 4306225.0}, {"date": "2017-06-15", "close": 52.64, "volume": 7350515.0}, {"date": "2017-06-16", "close": 52.94, "volume": 4696371.0}, {"date": "2017-06-19", "close": 53.92, "volume": 3897362.0}, {"date": "2017-06-20", "close": 54.07, "volume": 4249604.0}, {"date": "2017-06-21", "close": 55.05, "volume": 2878417.0}, {"date": "2017-06-22", "close": 55.77, "volume": 4104870.0}, {"date": "2017-06-23", "close": 55.63, "volume": 2029492.0}, {"date": "2017-06-26", "close": 54.97, "volume": 2752685.0}, {"date": "2017-06-27", "close": 54.14, "volume": 2845915.0}, {"date": "2017-06-28", "close": 54.85, "volume": 2605131.0}, {"date": "2017-06-29", "close": 53.85, "volume": 4477369.0}, {"date": "2017-06-30", "close": 53.86, "volume": 2465913.0}, {"date": "2017-07-03", "close": 53.87, "volume": 1062267.0}, {"date": "2017-07-05", "close": 54.2, "volume": 3179130.0}, {"date": "2017-07-06", "close": 53.13, "volume": 3243265.0}, {"date": "2017-07-07", "close": 53.07, "volume": 1882008.0}, {"date": "2017-07-10", "close": 54.3, "volume": 2362818.0}, {"date": "2017-07-11", "close": 54.84, "volume": 2314051.0}, {"date": "2017-07-12", "close": 55.98, "volume": 2472474.0}, {"date": "2017-07-13", "close": 56.17, "volume": 2228647.0}, {"date": "2017-07-14", "close": 57.49, "volume": 3436999.0}, {"date": "2017-07-17", "close": 56.85, "volume": 2210099.0}, {"date": "2017-07-18", "close": 57.63, "volume": 2527192.0}, {"date": "2017-07-19", "close": 57.95, "volume": 2525892.0}, {"date": "2017-07-20", "close": 57.36, "volume": 2430046.0}, {"date": "2017-07-21", "close": 58.07, "volume": 1943048.0}, {"date": "2017-07-24", "close": 57.94, "volume": 2127123.0}, {"date": "2017-07-25", "close": 57.88, "volume": 1599174.0}, {"date": "2017-07-26", "close": 59.72, "volume": 3911215.0}, {"date": "2017-07-27", "close": 58.85, "volume": 4459684.0}, {"date": "2017-07-28", "close": 59.71, "volume": 3183269.0}, {"date": "2017-07-31", "close": 59.73, "volume": 2425677.0}, {"date": "2017-08-01", "close": 59.52, "volume": 2855247.0}, {"date": "2017-08-02", "close": 58.01, "volume": 5156234.0}, {"date": "2017-08-03", "close": 57.42, "volume": 3548810.0}, {"date": "2017-08-04", "close": 57.7, "volume": 1516841.0}, {"date": "2017-08-07", "close": 57.91, "volume": 2540005.0}, {"date": "2017-08-08", "close": 58.46, "volume": 1789601.0}, {"date": "2017-08-09", "close": 57.71, "volume": 2432803.0}, {"date": "2017-08-10", "close": 54.55, "volume": 6354531.0}, {"date": "2017-08-11", "close": 53.85, "volume": 5597563.0}, {"date": "2017-08-14", "close": 52.48, "volume": 7006509.0}, {"date": "2017-08-15", "close": 51.55, "volume": 7982522.0}, {"date": "2017-08-16", "close": 50.14, "volume": 11363510.0}, {"date": "2017-08-17", "close": 49.19, "volume": 7906851.0}, {"date": "2017-08-18", "close": 50.44, "volume": 6883829.0}, {"date": "2017-08-21", "close": 52.18, "volume": 7840144.0}, {"date": "2017-08-22", "close": 52.51, "volume": 5583171.0}, {"date": "2017-08-23", "close": 53.31, "volume": 3848154.0}, {"date": "2017-08-24", "close": 52.85, "volume": 3824376.0}, {"date": "2017-08-25", "close": 52.48, "volume": 4119997.0}, {"date": "2017-08-28", "close": 52.17, "volume": 5734334.0}, {"date": "2017-08-29", "close": 52.16, "volume": 3527223.0}, {"date": "2017-08-30", "close": 52.72, "volume": 4637746.0}, {"date": "2017-08-31", "close": 51.45, "volume": 20733130.0}, {"date": "2017-09-01", "close": 50.63, "volume": 6828675.0}, {"date": "2017-09-05", "close": 50.3, "volume": 6433675.0}, {"date": "2017-09-06", "close": 50.3, "volume": 2785796.0}, {"date": "2017-09-07", "close": 51.23, "volume": 4720246.0}, {"date": "2017-09-08", "close": 51.54, "volume": 3272727.0}, {"date": "2017-09-11", "close": 52.46, "volume": 4319832.0}, {"date": "2017-09-12", "close": 52.38, "volume": 3299038.0}, {"date": "2017-09-13", "close": 52.99, "volume": 5822425.0}, {"date": "2017-09-14", "close": 52.97, "volume": 3620644.0}, {"date": "2017-09-15", "close": 52.4, "volume": 6974724.0}, {"date": "2017-09-18", "close": 53.19, "volume": 3810691.0}, {"date": "2017-09-19", "close": 53.02, "volume": 3114956.0}, {"date": "2017-09-20", "close": 53.45, "volume": 3876333.0}, {"date": "2017-09-21", "close": 53.42, "volume": 2215862.0}, {"date": "2017-09-22", "close": 52.91, "volume": 2862988.0}, {"date": "2017-09-25", "close": 52.51, "volume": 4952665.0}, {"date": "2017-09-26", "close": 51.75, "volume": 2847843.0}, {"date": "2017-09-27", "close": 52.32, "volume": 2899970.0}, {"date": "2017-09-28", "close": 52.82, "volume": 2850337.0}, {"date": "2017-09-29", "close": 52.74, "volume": 2504693.0}, {"date": "2017-10-02", "close": 52.98, "volume": 2148384.0}, {"date": "2017-10-03", "close": 54.52, "volume": 3909226.0}, {"date": "2017-10-04", "close": 55.49, "volume": 4450108.0}, {"date": "2017-10-05", "close": 56.23, "volume": 2712218.0}, {"date": "2017-10-06", "close": 55.71, "volume": 1961293.0}, {"date": "2017-10-09", "close": 55.3, "volume": 2581237.0}, {"date": "2017-10-10", "close": 54.61, "volume": 3684263.0}, {"date": "2017-10-11", "close": 54.31, "volume": 2814596.0}, {"date": "2017-10-12", "close": 54.74, "volume": 2024448.0}, {"date": "2017-10-13", "close": 55.19, "volume": 1810425.0}, {"date": "2017-10-16", "close": 55.47, "volume": 1172009.0}, {"date": "2017-10-17", "close": 54.61, "volume": 2387454.0}, {"date": "2017-10-18", "close": 54.27, "volume": 2092442.0}, {"date": "2017-10-19", "close": 49.8, "volume": 17856440.0}, {"date": "2017-10-20", "close": 48.35, "volume": 13385160.0}, {"date": "2017-10-23", "close": 48.43, "volume": 6198883.0}, {"date": "2017-10-24", "close": 48.05, "volume": 4928150.0}, {"date": "2017-10-25", "close": 47.35, "volume": 6675234.0}, {"date": "2017-10-26", "close": 46.6, "volume": 4733456.0}, {"date": "2017-10-27", "close": 47.13, "volume": 4449880.0}, {"date": "2017-10-30", "close": 47.01, "volume": 3949691.0}, {"date": "2017-10-31", "close": 47.89, "volume": 6053198.0}, {"date": "2017-11-01", "close": 47.55, "volume": 12215780.0}, {"date": "2017-11-02", "close": 46.46, "volume": 14921630.0}, {"date": "2017-11-03", "close": 46.4, "volume": 5619149.0}, {"date": "2017-11-06", "close": 45.91, "volume": 6602828.0}, {"date": "2017-11-07", "close": 45.9, "volume": 5484781.0}, {"date": "2017-11-08", "close": 45.95, "volume": 6186696.0}, {"date": "2017-11-09", "close": 45.9, "volume": 7002874.0}, {"date": "2017-11-10", "close": 45.67, "volume": 3231409.0}, {"date": "2017-11-13", "close": 46.48, "volume": 5983508.0}, {"date": "2017-11-14", "close": 45.3, "volume": 4438722.0}, {"date": "2017-11-15", "close": 45.87, "volume": 3622158.0}, {"date": "2017-11-16", "close": 46.83, "volume": 4565275.0}, {"date": "2017-11-17", "close": 47.74, "volume": 5406234.0}, {"date": "2017-11-20", "close": 47.39, "volume": 3236921.0}, {"date": "2017-11-21", "close": 48.11, "volume": 3775343.0}, {"date": "2017-11-22", "close": 48.03, "volume": 2968258.0}, {"date": "2017-11-24", "close": 47.64, "volume": 2143434.0}, {"date": "2017-11-27", "close": 46.81, "volume": 4416346.0}, {"date": "2017-11-28", "close": 46.67, "volume": 2502427.0}, {"date": "2017-11-29", "close": 46.25, "volume": 5398121.0}, {"date": "2017-11-30", "close": 46.08, "volume": 4101568.0}, {"date": "2017-12-01", "close": 46.32, "volume": 3410504.0}, {"date": "2017-12-04", "close": 46.12, "volume": 2649894.0}, {"date": "2017-12-05", "close": 45.95, "volume": 2863985.0}, {"date": "2017-12-06", "close": 45.28, "volume": 6108774.0}, {"date": "2017-12-07", "close": 43.76, "volume": 11225320.0}, {"date": "2017-12-08", "close": 42.98, "volume": 7222598.0}, {"date": "2017-12-11", "close": 43.16, "volume": 4553352.0}, {"date": "2017-12-12", "close": 43.34, "volume": 5155498.0}, {"date": "2017-12-13", "close": 43.59, "volume": 5390943.0}, {"date": "2017-12-14", "close": 43.57, "volume": 4681895.0}, {"date": "2017-12-15", "close": 44.01, "volume": 7022855.0}, {"date": "2017-12-18", "close": 44.51, "volume": 5436615.0}, {"date": "2017-12-19", "close": 44.32, "volume": 3391183.0}, {"date": "2017-12-20", "close": 44.4, "volume": 1893538.0}, {"date": "2017-12-21", "close": 44.75, "volume": 2618001.0}, {"date": "2017-12-22", "close": 45.15, "volume": 2668566.0}, {"date": "2017-12-26", "close": 44.3, "volume": 2767697.0}, {"date": "2017-12-27", "close": 44.64, "volume": 2941679.0}, {"date": "2017-12-28", "close": 44.75, "volume": 1586252.0}, {"date": "2017-12-29", "close": 44.1, "volume": 4069624.0}, {"date": "2018-01-02", "close": 46.07, "volume": 7899208.0}, {"date": "2018-01-03", "close": 46.6, "volume": 5746101.0}, {"date": "2018-01-04", "close": 46.21, "volume": 3920453.0}, {"date": "2018-01-05", "close": 47.37, "volume": 5786236.0}, {"date": "2018-01-08", "close": 47.2, "volume": 3103357.0}, {"date": "2018-01-09", "close": 47.67, "volume": 4628159.0}, {"date": "2018-01-10", "close": 47.15, "volume": 2975608.0}, {"date": "2018-01-11", "close": 47.71, "volume": 3433400.0}, {"date": "2018-01-12", "close": 47.66, "volume": 3778726.0}, {"date": "2018-01-16", "close": 48.22, "volume": 5354587.0}, {"date": "2018-01-17", "close": 48.34, "volume": 4014595.0}, {"date": "2018-01-18", "close": 47.45, "volume": 5134251.0}, {"date": "2018-01-19", "close": 46.85, "volume": 5901495.0}, {"date": "2018-01-22", "close": 46.14, "volume": 8402689.0}, {"date": "2018-01-23", "close": 44.83, "volume": 9575660.0}, {"date": "2018-01-24", "close": 44.84, "volume": 6225050.0}, {"date": "2018-01-25", "close": 45.59, "volume": 4912126.0}, {"date": "2018-01-26", "close": 46.84, "volume": 4985986.0}, {"date": "2018-01-29", "close": 47.01, "volume": 4435022.0}, {"date": "2018-01-30", "close": 46.9, "volume": 3697996.0}, {"date": "2018-01-31", "close": 46.78, "volume": 3794650.0}, {"date": "2018-02-01", "close": 47.25, "volume": 5297582.0}, {"date": "2018-02-02", "close": 46.87, "volume": 5666175.0}, {"date": "2018-02-05", "close": 46.29, "volume": 7709468.0}, {"date": "2018-02-06", "close": 47.81, "volume": 9680475.0}, {"date": "2018-02-07", "close": 46.27, "volume": 6213159.0}, {"date": "2018-02-08", "close": 44.63, "volume": 7788218.0}, {"date": "2018-02-09", "close": 43.84, "volume": 7616438.0}, {"date": "2018-02-12", "close": 43.65, "volume": 5517432.0}, {"date": "2018-02-13", "close": 43.98, "volume": 3776286.0}, {"date": "2018-02-14", "close": 44.96, "volume": 5665307.0}, {"date": "2018-02-15", "close": 46.28, "volume": 5289500.0}, {"date": "2018-02-16", "close": 46.64, "volume": 3256224.0}, {"date": "2018-02-20", "close": 46.37, "volume": 4075792.0}, {"date": "2018-02-21", "close": 46.47, "volume": 3420102.0}, {"date": "2018-02-22", "close": 46.99, "volume": 2277546.0}, {"date": "2018-02-23", "close": 47.45, "volume": 2432298.0}, {"date": "2018-02-26", "close": 47.09, "volume": 3395864.0}, {"date": "2018-02-27", "close": 46.48, "volume": 3337554.0}, {"date": "2018-02-28", "close": 45.98, "volume": 4290717.0}, {"date": "2018-03-01", "close": 45.53, "volume": 2868722.0}, {"date": "2018-03-02", "close": 45.63, "volume": 3169859.0}, {"date": "2018-03-05", "close": 47.05, "volume": 4969841.0}, {"date": "2018-03-06", "close": 47.54, "volume": 3213030.0}, {"date": "2018-03-07", "close": 47.92, "volume": 3851880.0}, {"date": "2018-03-08", "close": 47.89, "volume": 2606646.0}, {"date": "2018-03-09", "close": 48.36, "volume": 3969496.0}, {"date": "2018-03-12", "close": 49.06, "volume": 5531321.0}, {"date": "2018-03-13", "close": 48.78, "volume": 5711030.0}, {"date": "2018-03-14", "close": 48.73, "volume": 6470810.0}, {"date": "2018-03-15", "close": 47.78, "volume": 13205010.0}, {"date": "2018-03-16", "close": 49.27, "volume": 10927510.0}, {"date": "2018-03-19", "close": 48.7, "volume": 8845992.0}, {"date": "2018-03-20", "close": 49.62, "volume": 6763148.0}, {"date": "2018-03-21", "close": 49.47, "volume": 5778564.0}, {"date": "2018-03-22", "close": 48.19, "volume": 6613481.0}, {"date": "2018-03-23", "close": 46.76, "volume": 6725528.0}, {"date": "2018-03-26", "close": 47.5, "volume": 3876464.0}, {"date": "2018-03-27", "close": 46.3, "volume": 5380209.0}, {"date": "2018-03-28", "close": 46.17, "volume": 4349971.0}, {"date": "2018-03-29", "close": 46.62, "volume": 3350609.0}, {"date": "2018-04-02", "close": 45.77, "volume": 4279306.0}, {"date": "2018-04-03", "close": 45.58, "volume": 3382547.0}, {"date": "2018-04-04", "close": 45.72, "volume": 4026833.0}, {"date": "2018-04-05", "close": 45.87, "volume": 2451360.0}, {"date": "2018-04-06", "close": 44.8, "volume": 4073500.0}, {"date": "2018-04-09", "close": 44.78, "volume": 2754294.0}, {"date": "2018-04-10", "close": 46.02, "volume": 4475383.0}, {"date": "2018-04-11", "close": 45.66, "volume": 2419850.0}, {"date": "2018-04-12", "close": 45.38, "volume": 2560777.0}, {"date": "2018-04-13", "close": 43.91, "volume": 5847950.0}, {"date": "2018-04-16", "close": 42.64, "volume": 7229233.0}, {"date": "2018-04-17", "close": 42.82, "volume": 3959491.0}, {"date": "2018-04-18", "close": 43.34, "volume": 3054331.0}, {"date": "2018-04-19", "close": 43.1, "volume": 3845946.0}, {"date": "2018-04-20", "close": 42.65, "volume": 4525896.0}, {"date": "2018-04-23", "close": 42.94, "volume": 4052507.0}, {"date": "2018-04-24", "close": 41.7, "volume": 4909786.0}, {"date": "2018-04-25", "close": 41.29, "volume": 5861133.0}, {"date": "2018-04-26", "close": 40.5, "volume": 5881369.0}, {"date": "2018-04-27", "close": 40.63, "volume": 4627982.0}, {"date": "2018-04-30", "close": 40.9, "volume": 3235238.0}, {"date": "2018-05-01", "close": 41.46, "volume": 3408018.0}, {"date": "2018-05-02", "close": 41.34, "volume": 1939369.0}, {"date": "2018-05-03", "close": 41.38, "volume": 3192469.0}, {"date": "2018-05-04", "close": 41.18, "volume": 3733413.0}, {"date": "2018-05-07", "close": 42.03, "volume": 4629807.0}, {"date": "2018-05-08", "close": 42.67, "volume": 4703586.0}, {"date": "2018-05-09", "close": 43.39, "volume": 3735326.0}, {"date": "2018-05-10", "close": 43.41, "volume": 2040881.0}, {"date": "2018-05-11", "close": 43.1, "volume": 1772609.0}, {"date": "2018-05-14", "close": 43.18, "volume": 1573427.0}, {"date": "2018-05-15", "close": 42.86, "volume": 2577119.0}, {"date": "2018-05-16", "close": 42.74, "volume": 2742142.0}, {"date": "2018-05-17", "close": 42.8, "volume": 2666026.0}, {"date": "2018-05-18", "close": 43.09, "volume": 2052447.0}, {"date": "2018-05-21", "close": 42.98, "volume": 5049997.0}, {"date": "2018-05-22", "close": 43.44, "volume": 4699446.0}, {"date": "2018-05-23", "close": 45.17, "volume": 15900280.0}, {"date": "2018-05-24", "close": 45.93, "volume": 5882444.0}, {"date": "2018-05-25", "close": 46.5, "volume": 4341133.0}, {"date": "2018-05-29", "close": 45.52, "volume": 5837030.0}, {"date": "2018-05-30", "close": 45.14, "volume": 3759713.0}, {"date": "2018-05-31", "close": 45.09, "volume": 5898772.0}, {"date": "2018-06-01", "close": 45.09, "volume": 4586421.0}, {"date": "2018-06-04", "close": 46.41, "volume": 6298863.0}, {"date": "2018-06-05", "close": 46.59, "volume": 5736877.0}, {"date": "2018-06-06", "close": 48.02, "volume": 9908327.0}, {"date": "2018-06-07", "close": 48.07, "volume": 4669161.0}, {"date": "2018-06-08", "close": 48.89, "volume": 4455544.0}, {"date": "2018-06-11", "close": 49.47, "volume": 6837133.0}, {"date": "2018-06-12", "close": 50.31, "volume": 7960750.0}, {"date": "2018-06-13", "close": 50.28, "volume": 3717291.0}, {"date": "2018-06-14", "close": 51.14, "volume": 5184719.0}, {"date": "2018-06-15", "close": 51.72, "volume": 8770258.0}, {"date": "2018-06-18", "close": 51.22, "volume": 3786970.0}, {"date": "2018-06-19", "close": 49.9, "volume": 6996377.0}, {"date": "2018-06-20", "close": 49.67, "volume": 4502089.0}, {"date": "2018-06-21", "close": 49.0, "volume": 4256580.0}, {"date": "2018-06-22", "close": 48.78, "volume": 2763273.0}, {"date": "2018-06-25", "close": 47.47, "volume": 7655196.0}, {"date": "2018-06-26", "close": 47.32, "volume": 4901104.0}, {"date": "2018-06-27", "close": 46.54, "volume": 6316588.0}, {"date": "2018-06-28", "close": 48.01, "volume": 5772214.0}, {"date": "2018-06-29", "close": 47.63, "volume": 4262685.0}, {"date": "2018-07-02", "close": 46.96, "volume": 5474800.0}, {"date": "2018-07-03", "close": 46.45, "volume": 3863653.0}, {"date": "2018-07-05", "close": 45.16, "volume": 5146198.0}, {"date": "2018-07-06", "close": 45.65, "volume": 4898612.0}, {"date": "2018-07-09", "close": 45.16, "volume": 3764498.0}, {"date": "2018-07-10", "close": 45.19, "volume": 4419779.0}, {"date": "2018-07-11", "close": 45.3, "volume": 3140498.0}, {"date": "2018-07-12", "close": 45.42, "volume": 3224203.0}, {"date": "2018-07-13", "close": 45.0, "volume": 2887808.0}, {"date": "2018-07-16", "close": 44.37, "volume": 3121512.0}, {"date": "2018-07-17", "close": 44.5, "volume": 3263209.0}, {"date": "2018-07-18", "close": 43.91, "volume": 4334305.0}, {"date": "2018-07-19", "close": 42.12, "volume": 8758914.0}, {"date": "2018-07-20", "close": 42.25, "volume": 4597986.0}, {"date": "2018-07-23", "close": 42.46, "volume": 4543707.0}, {"date": "2018-07-24", "close": 42.71, "volume": 4738602.0}, {"date": "2018-07-25", "close": 43.24, "volume": 2846915.0}, {"date": "2018-07-26", "close": 42.63, "volume": 2718216.0}, {"date": "2018-07-27", "close": 42.12, "volume": 4922339.0}, {"date": "2018-07-30", "close": 41.85, "volume": 4073467.0}, {"date": "2018-07-31", "close": 41.15, "volume": 4949273.0}, {"date": "2018-08-01", "close": 41.47, "volume": 3455325.0}, {"date": "2018-08-02", "close": 41.07, "volume": 4634568.0}, {"date": "2018-08-03", "close": 40.41, "volume": 3590637.0}, {"date": "2018-08-06", "close": 40.53, "volume": 4421169.0}, {"date": "2018-08-07", "close": 41.15, "volume": 3296667.0}, {"date": "2018-08-08", "close": 40.31, "volume": 3589538.0}, {"date": "2018-08-09", "close": 40.41, "volume": 3329472.0}, {"date": "2018-08-10", "close": 40.0, "volume": 4004602.0}, {"date": "2018-08-13", "close": 39.68, "volume": 3374261.0}, {"date": "2018-08-14", "close": 39.61, "volume": 4594446.0}, {"date": "2018-08-15", "close": 38.3, "volume": 9367846.0}, {"date": "2018-08-16", "close": 38.32, "volume": 7399801.0}, {"date": "2018-08-17", "close": 38.45, "volume": 3360251.0}, {"date": "2018-08-20", "close": 39.22, "volume": 4237830.0}, {"date": "2018-08-21", "close": 39.38, "volume": 3122463.0}, {"date": "2018-08-22", "close": 38.99, "volume": 2271775.0}, {"date": "2018-08-23", "close": 39.08, "volume": 4018648.0}, {"date": "2018-08-24", "close": 39.34, "volume": 2524798.0}, {"date": "2018-08-27", "close": 40.15, "volume": 4262570.0}, {"date": "2018-08-28", "close": 39.72, "volume": 2436575.0}, {"date": "2018-08-29", "close": 39.61, "volume": 2934556.0}, {"date": "2018-08-30", "close": 39.15, "volume": 4510424.0}, {"date": "2018-08-31", "close": 39.15, "volume": 4793883.0}, {"date": "2018-09-04", "close": 38.46, "volume": 6215431.0}, {"date": "2018-09-05", "close": 36.97, "volume": 7877344.0}, {"date": "2018-09-06", "close": 38.98, "volume": 14679270.0}, {"date": "2018-09-07", "close": 37.56, "volume": 8121983.0}, {"date": "2018-09-10", "close": 36.85, "volume": 6919699.0}, {"date": "2018-09-11", "close": 36.99, "volume": 5255085.0}, {"date": "2018-09-12", "close": 36.88, "volume": 5311499.0}, {"date": "2018-09-13", "close": 37.7, "volume": 4184652.0}, {"date": "2018-09-14", "close": 38.04, "volume": 4208772.0}, {"date": "2018-09-17", "close": 37.14, "volume": 3873363.0}, {"date": "2018-09-18", "close": 37.45, "volume": 3366628.0}, {"date": "2018-09-19", "close": 38.73, "volume": 4604075.0}, {"date": "2018-09-20", "close": 39.48, "volume": 7950071.0}, {"date": "2018-09-21", "close": 39.41, "volume": 4417814.0}, {"date": "2018-09-24", "close": 38.27, "volume": 5913081.0}, {"date": "2018-09-25", "close": 37.62, "volume": 5621930.0}, {"date": "2018-09-26", "close": 37.85, "volume": 4717154.0}, {"date": "2018-09-27", "close": 38.12, "volume": 3486035.0}, {"date": "2018-09-28", "close": 37.17, "volume": 6906131.0}, {"date": "2018-10-01", "close": 37.16, "volume": 4407401.0}, {"date": "2018-10-02", "close": 37.47, "volume": 8139265.0}, {"date": "2018-10-03", "close": 38.04, "volume": 3934291.0}, {"date": "2018-10-04", "close": 36.47, "volume": 6192236.0}, {"date": "2018-10-05", "close": 35.37, "volume": 6251433.0}, {"date": "2018-10-08", "close": 34.56, "volume": 6404818.0}, {"date": "2018-10-09", "close": 34.71, "volume": 5422287.0}, {"date": "2018-10-10", "close": 33.95, "volume": 9385663.0}, {"date": "2018-10-11", "close": 35.15, "volume": 8554137.0}, {"date": "2018-10-12", "close": 38.65, "volume": 13454010.0}, {"date": "2018-10-15", "close": 36.17, "volume": 10172160.0}, {"date": "2018-10-16", "close": 34.49, "volume": 9179442.0}, {"date": "2018-10-17", "close": 34.95, "volume": 3335954.0}, {"date": "2018-10-18", "close": 32.76, "volume": 7252172.0}, {"date": "2018-10-19", "close": 32.63, "volume": 3703914.0}, {"date": "2018-10-22", "close": 33.45, "volume": 5611219.0}, {"date": "2018-10-23", "close": 32.61, "volume": 4680420.0}, {"date": "2018-10-24", "close": 30.47, "volume": 7164093.0}, {"date": "2018-10-25", "close": 30.84, "volume": 5259882.0}, {"date": "2018-10-26", "close": 31.11, "volume": 4993877.0}, {"date": "2018-10-29", "close": 30.55, "volume": 3933702.0}, {"date": "2018-10-30", "close": 31.18, "volume": 3531068.0}, {"date": "2018-10-31", "close": 33.28, "volume": 6196494.0}, {"date": "2018-11-01", "close": 34.88, "volume": 5324376.0}, {"date": "2018-11-02", "close": 34.97, "volume": 4527662.0}, {"date": "2018-11-05", "close": 34.09, "volume": 2878353.0}, {"date": "2018-11-06", "close": 33.56, "volume": 2787724.0}, {"date": "2018-11-07", "close": 34.44, "volume": 3969790.0}, {"date": "2018-11-08", "close": 27.89, "volume": 30211170.0}, {"date": "2018-11-09", "close": 26.13, "volume": 9926955.0}, {"date": "2018-11-12", "close": 25.55, "volume": 9845353.0}, {"date": "2018-11-13", "close": 25.27, "volume": 11009350.0}, {"date": "2018-11-14", "close": 26.32, "volume": 10016270.0}, {"date": "2018-11-15", "close": 26.32, "volume": 9749742.0}, {"date": "2018-11-16", "close": 26.4, "volume": 4091830.0}, {"date": "2018-11-19", "close": 26.17, "volume": 5088115.0}, {"date": "2018-11-20", "close": 25.4, "volume": 5153940.0}, {"date": "2018-11-21", "close": 26.99, "volume": 7119539.0}, {"date": "2018-11-23", "close": 26.22, "volume": 3732509.0}, {"date": "2018-11-26", "close": 27.77, "volume": 6200923.0}, {"date": "2018-11-27", "close": 28.25, "volume": 4205958.0}, {"date": "2018-11-28", "close": 28.86, "volume": 4850949.0}, {"date": "2018-11-29", "close": 28.04, "volume": 6424028.0}, {"date": "2018-11-30", "close": 28.85, "volume": 4217095.0}, {"date": "2018-12-03", "close": 30.02, "volume": 8008276.0}, {"date": "2018-12-04", "close": 29.63, "volume": 5809182.0}, {"date": "2018-12-06", "close": 28.98, "volume": 5235621.0}, {"date": "2018-12-07", "close": 28.57, "volume": 4219422.0}, {"date": "2018-12-10", "close": 28.56, "volume": 3322357.0}, {"date": "2018-12-11", "close": 28.44, "volume": 5066283.0}, {"date": "2018-12-12", "close": 29.03, "volume": 5088677.0}, {"date": "2018-12-13", "close": 28.3, "volume": 2988092.0}, {"date": "2018-12-14", "close": 28.18, "volume": 4866982.0}, {"date": "2018-12-17", "close": 27.31, "volume": 3163741.0}, {"date": "2018-12-18", "close": 27.05, "volume": 2651941.0}, {"date": "2018-12-19", "close": 26.28, "volume": 3758367.0}, {"date": "2018-12-20", "close": 26.31, "volume": 2588181.0}, {"date": "2018-12-21", "close": 26.49, "volume": 6965224.0}, {"date": "2018-12-24", "close": 26.84, "volume": 3189954.0}, {"date": "2018-12-26", "close": 27.98, "volume": 3049366.0}, {"date": "2018-12-27", "close": 28.43, "volume": 6491853.0}, {"date": "2018-12-28", "close": 27.75, "volume": 3531069.0}, {"date": "2018-12-31", "close": 27.06, "volume": 3289608.0}, {"date": "2019-01-02", "close": 27.59, "volume": 3340378.0}, {"date": "2019-01-03", "close": 26.96, "volume": 2914984.0}, {"date": "2019-01-04", "close": 28.55, "volume": 4038567.0}, {"date": "2019-01-07", "close": 29.18, "volume": 3793452.0}, {"date": "2019-01-08", "close": 29.48, "volume": 4255918.0}, {"date": "2019-01-09", "close": 30.18, "volume": 4252639.0}, {"date": "2019-01-10", "close": 30.08, "volume": 3064240.0}, {"date": "2019-01-11", "close": 29.82, "volume": 3002618.0}, {"date": "2019-01-14", "close": 29.65, "volume": 3385685.0}, {"date": "2019-01-15", "close": 30.53, "volume": 3555642.0}, {"date": "2019-01-16", "close": 31.09, "volume": 4160877.0}, {"date": "2019-01-17", "close": 31.61, "volume": 5880369.0}, {"date": "2019-01-18", "close": 32.4, "volume": 5506942.0}, {"date": "2019-01-22", "close": 30.96, "volume": 5541856.0}, {"date": "2019-01-23", "close": 30.29, "volume": 3926319.0}, {"date": "2019-01-24", "close": 31.69, "volume": 4773424.0}, {"date": "2019-01-25", "close": 32.31, "volume": 3881141.0}, {"date": "2019-01-28", "close": 31.89, "volume": 3700849.0}, {"date": "2019-01-29", "close": 31.69, "volume": 2790440.0}, {"date": "2019-01-30", "close": 32.43, "volume": 2847395.0}, {"date": "2019-01-31", "close": 33.3, "volume": 5514585.0}, {"date": "2019-02-01", "close": 33.53, "volume": 3298054.0}, {"date": "2019-02-04", "close": 33.66, "volume": 1974971.0}, {"date": "2019-02-05", "close": 34.26, "volume": 3764989.0}, {"date": "2019-02-06", "close": 33.9, "volume": 2240888.0}, {"date": "2019-02-07", "close": 32.1, "volume": 3998863.0}, {"date": "2019-02-08", "close": 32.38, "volume": 2479948.0}, {"date": "2019-02-11", "close": 33.0, "volume": 2502904.0}, {"date": "2019-02-12", "close": 33.68, "volume": 3665430.0}, {"date": "2019-02-13", "close": 33.87, "volume": 2688325.0}, {"date": "2019-02-14", "close": 33.74, "volume": 3166677.0}, {"date": "2019-02-15", "close": 33.32, "volume": 2421126.0}, {"date": "2019-02-19", "close": 33.33, "volume": 6380850.0}, {"date": "2019-02-20", "close": 33.8, "volume": 5304481.0}, {"date": "2019-02-21", "close": 32.52, "volume": 4964757.0}, {"date": "2019-02-22", "close": 32.79, "volume": 6226916.0}, {"date": "2019-02-25", "close": 34.09, "volume": 6509210.0}, {"date": "2019-02-26", "close": 34.19, "volume": 3704536.0}, {"date": "2019-02-27", "close": 33.92, "volume": 4103210.0}, {"date": "2019-02-28", "close": 34.13, "volume": 4119608.0}, {"date": "2019-03-01", "close": 34.36, "volume": 4815278.0}, {"date": "2019-03-04", "close": 34.99, "volume": 9092266.0}, {"date": "2019-03-05", "close": 41.91, "volume": 38464540.0}, {"date": "2019-03-06", "close": 42.59, "volume": 17477950.0}, {"date": "2019-03-07", "close": 40.28, "volume": 14798970.0}, {"date": "2019-03-08", "close": 40.81, "volume": 8168288.0}, {"date": "2019-03-11", "close": 41.92, "volume": 7086925.0}, {"date": "2019-03-12", "close": 41.38, "volume": 5681840.0}, {"date": "2019-03-13", "close": 41.64, "volume": 4992877.0}, {"date": "2019-03-14", "close": 41.28, "volume": 3857473.0}, {"date": "2019-03-15", "close": 41.67, "volume": 5153218.0}, {"date": "2019-03-18", "close": 42.41, "volume": 5081042.0}, {"date": "2019-03-19", "close": 41.94, "volume": 3277443.0}, {"date": "2019-03-20", "close": 41.48, "volume": 3576638.0}, {"date": "2019-03-21", "close": 41.79, "volume": 3317430.0}, {"date": "2019-03-22", "close": 40.26, "volume": 3844502.0}, {"date": "2019-03-25", "close": 41.28, "volume": 4589646.0}, {"date": "2019-03-26", "close": 40.79, "volume": 3268075.0}, {"date": "2019-03-27", "close": 42.31, "volume": 8444574.0}, {"date": "2019-03-28", "close": 43.47, "volume": 7547163.0}, {"date": "2019-03-29", "close": 43.69, "volume": 5733507.0}, {"date": "2019-04-01", "close": 45.19, "volume": 7590403.0}, {"date": "2019-04-02", "close": 44.62, "volume": 3590288.0}, {"date": "2019-04-03", "close": 45.13, "volume": 4537797.0}, {"date": "2019-04-04", "close": 44.43, "volume": 4627917.0}, {"date": "2019-04-05", "close": 45.75, "volume": 4002805.0}, {"date": "2019-04-08", "close": 46.01, "volume": 4639587.0}, {"date": "2019-04-09", "close": 45.36, "volume": 5163261.0}, {"date": "2019-04-10", "close": 44.97, "volume": 3056769.0}, {"date": "2019-04-11", "close": 44.3, "volume": 2786545.0}, {"date": "2019-04-12", "close": 44.98, "volume": 4196710.0}, {"date": "2019-04-15", "close": 44.13, "volume": 3084021.0}, {"date": "2019-04-16", "close": 44.33, "volume": 2150142.0}, {"date": "2019-04-17", "close": 43.95, "volume": 3708918.0}, {"date": "2019-04-18", "close": 44.43, "volume": 3048398.0}, {"date": "2019-04-22", "close": 43.53, "volume": 3418921.0}, {"date": "2019-04-23", "close": 43.84, "volume": 5063245.0}, {"date": "2019-04-24", "close": 42.94, "volume": 3923716.0}, {"date": "2019-04-25", "close": 42.5, "volume": 4045477.0}, {"date": "2019-04-26", "close": 43.28, "volume": 2055013.0}, {"date": "2019-04-29", "close": 44.01, "volume": 2088699.0}, {"date": "2019-04-30", "close": 44.05, "volume": 1899714.0}, {"date": "2019-05-01", "close": 43.54, "volume": 1908445.0}, {"date": "2019-05-02", "close": 43.29, "volume": 1975757.0}, {"date": "2019-05-03", "close": 44.18, "volume": 2081161.0}, {"date": "2019-05-06", "close": 41.95, "volume": 6668737.0}, {"date": "2019-05-07", "close": 41.04, "volume": 5110038.0}, {"date": "2019-05-08", "close": 40.64, "volume": 2895465.0}, {"date": "2019-05-09", "close": 40.63, "volume": 5686521.0}, {"date": "2019-05-10", "close": 40.0, "volume": 4841694.0}, {"date": "2019-05-13", "close": 38.07, "volume": 5485296.0}, {"date": "2019-05-14", "close": 38.85, "volume": 4034382.0}, {"date": "2019-05-15", "close": 38.96, "volume": 2850406.0}, {"date": "2019-05-16", "close": 38.81, "volume": 3064133.0}, {"date": "2019-05-17", "close": 36.7, "volume": 7147869.0}, {"date": "2019-05-20", "close": 36.04, "volume": 4939695.0}, {"date": "2019-05-21", "close": 37.89, "volume": 7611528.0}, {"date": "2019-05-22", "close": 37.66, "volume": 6626349.0}, {"date": "2019-05-23", "close": 36.46, "volume": 8974704.0}, {"date": "2019-05-24", "close": 35.18, "volume": 4762433.0}, {"date": "2019-05-28", "close": 34.36, "volume": 6759648.0}, {"date": "2019-05-29", "close": 34.07, "volume": 5473463.0}, {"date": "2019-05-30", "close": 34.68, "volume": 3261564.0}, {"date": "2019-05-31", "close": 34.56, "volume": 2852932.0}, {"date": "2019-06-03", "close": 33.96, "volume": 4113585.0}, {"date": "2019-06-04", "close": 34.87, "volume": 3409702.0}, {"date": "2019-06-05", "close": 33.73, "volume": 4949434.0}, {"date": "2019-06-06", "close": 33.58, "volume": 2619868.0}, {"date": "2019-06-07", "close": 33.95, "volume": 3379306.0}, {"date": "2019-06-10", "close": 35.1, "volume": 4791393.0}, {"date": "2019-06-11", "close": 36.19, "volume": 5026654.0}, {"date": "2019-06-12", "close": 35.2, "volume": 3843056.0}, {"date": "2019-06-13", "close": 34.54, "volume": 3191483.0}, {"date": "2019-06-14", "close": 33.47, "volume": 4854943.0}, {"date": "2019-06-17", "close": 33.86, "volume": 3129110.0}, {"date": "2019-06-18", "close": 35.99, "volume": 6818748.0}, {"date": "2019-06-19", "close": 36.63, "volume": 3952397.0}, {"date": "2019-06-20", "close": 36.48, "volume": 4793687.0}, {"date": "2019-06-21", "close": 36.05, "volume": 4087815.0}, {"date": "2019-06-24", "close": 36.43, "volume": 3166325.0}, {"date": "2019-06-25", "close": 35.0, "volume": 3039514.0}, {"date": "2019-06-26", "close": 36.79, "volume": 4687926.0}, {"date": "2019-06-27", "close": 37.11, "volume": 3521041.0}, {"date": "2019-06-28", "close": 36.91, "volume": 3177645.0}, {"date": "2019-07-01", "close": 38.66, "volume": 6683130.0}, {"date": "2019-07-02", "close": 38.88, "volume": 3248488.0}, {"date": "2019-07-03", "close": 38.69, "volume": 1687030.0}, {"date": "2019-07-05", "close": 38.57, "volume": 1528017.0}, {"date": "2019-07-08", "close": 36.8, "volume": 2826581.0}, {"date": "2019-07-09", "close": 37.94, "volume": 3228178.0}, {"date": "2019-07-10", "close": 37.96, "volume": 2546962.0}, {"date": "2019-07-11", "close": 37.39, "volume": 1610926.0}, {"date": "2019-07-12", "close": 37.25, "volume": 1877239.0}, {"date": "2019-07-15", "close": 37.35, "volume": 2339275.0}, {"date": "2019-07-16", "close": 36.86, "volume": 1627337.0}, {"date": "2019-07-17", "close": 37.6, "volume": 3487225.0}, {"date": "2019-07-18", "close": 38.01, "volume": 2224352.0}, {"date": "2019-07-19", "close": 38.16, "volume": 3269955.0}, {"date": "2019-07-22", "close": 38.56, "volume": 2588256.0}, {"date": "2019-07-23", "close": 40.76, "volume": 6605439.0}, {"date": "2019-07-24", "close": 40.28, "volume": 3194546.0}, {"date": "2019-07-25", "close": 40.33, "volume": 3035862.0}, {"date": "2019-07-26", "close": 39.19, "volume": 4050031.0}, {"date": "2019-07-29", "close": 39.33, "volume": 1691591.0}, {"date": "2019-07-30", "close": 39.21, "volume": 2065387.0}, {"date": "2019-07-31", "close": 38.98, "volume": 2541405.0}, {"date": "2019-08-01", "close": 37.29, "volume": 4450436.0}, {"date": "2019-08-02", "close": 36.44, "volume": 3562685.0}, {"date": "2019-08-05", "close": 33.5, "volume": 8965373.0}, {"date": "2019-08-06", "close": 33.99, "volume": 3559471.0}, {"date": "2019-08-07", "close": 34.15, "volume": 2830929.0}, {"date": "2019-08-08", "close": 34.99, "volume": 2299758.0}, {"date": "2019-08-09", "close": 33.93, "volume": 1654838.0}, {"date": "2019-08-12", "close": 32.74, "volume": 4947330.0}, {"date": "2019-08-13", "close": 33.44, "volume": 3593663.0}, {"date": "2019-08-14", "close": 32.13, "volume": 3742085.0}, {"date": "2019-08-15", "close": 32.36, "volume": 2258920.0}, {"date": "2019-08-16", "close": 33.53, "volume": 2873407.0}, {"date": "2019-08-19", "close": 35.3, "volume": 4897219.0}, {"date": "2019-08-20", "close": 35.26, "volume": 2659475.0}, {"date": "2019-08-21", "close": 34.7, "volume": 2158534.0}, {"date": "2019-08-22", "close": 33.32, "volume": 3242247.0}, {"date": "2019-08-23", "close": 32.14, "volume": 3709812.0}, {"date": "2019-08-26", "close": 31.86, "volume": 3468604.0}, {"date": "2019-08-27", "close": 31.39, "volume": 3795078.0}, {"date": "2019-08-28", "close": 31.68, "volume": 2908145.0}, {"date": "2019-08-29", "close": 31.87, "volume": 5245770.0}, {"date": "2019-08-30", "close": 32.38, "volume": 5355488.0}, {"date": "2019-09-03", "close": 31.58, "volume": 5091868.0}, {"date": "2019-09-04", "close": 32.87, "volume": 6412102.0}, {"date": "2019-09-05", "close": 34.1, "volume": 6191480.0}, {"date": "2019-09-06", "close": 34.93, "volume": 4624050.0}, {"date": "2019-09-09", "close": 35.11, "volume": 4763783.0}, {"date": "2019-09-10", "close": 34.17, "volume": 9638909.0}, {"date": "2019-09-11", "close": 36.12, "volume": 7223755.0}, {"date": "2019-09-12", "close": 34.83, "volume": 4971546.0}, {"date": "2019-09-13", "close": 36.01, "volume": 3453786.0}, {"date": "2019-09-16", "close": 35.63, "volume": 2605386.0}, {"date": "2019-09-17", "close": 35.24, "volume": 3326529.0}, {"date": "2019-09-18", "close": 34.03, "volume": 4225679.0}, {"date": "2019-09-19", "close": 33.2, "volume": 5424225.0}, {"date": "2019-09-20", "close": 33.08, "volume": 5108121.0}, {"date": "2019-09-23", "close": 32.04, "volume": 4259451.0}, {"date": "2019-09-24", "close": 31.75, "volume": 4543090.0}, {"date": "2019-09-25", "close": 32.15, "volume": 3739583.0}, {"date": "2019-09-26", "close": 29.81, "volume": 11444940.0}, {"date": "2019-09-27", "close": 29.02, "volume": 32993290.0}, {"date": "2019-09-30", "close": 29.29, "volume": 7620541.0}, {"date": "2019-10-01", "close": 29.84, "volume": 5813965.0}, {"date": "2019-10-02", "close": 29.94, "volume": 15702610.0}, {"date": "2019-10-03", "close": 30.8, "volume": 6036522.0}, {"date": "2019-10-04", "close": 30.35, "volume": 4267697.0}, {"date": "2019-10-07", "close": 29.98, "volume": 5870863.0}, {"date": "2019-10-08", "close": 28.85, "volume": 6249819.0}, {"date": "2019-10-09", "close": 29.03, "volume": 3567702.0}, {"date": "2019-10-10", "close": 29.38, "volume": 5550877.0}, {"date": "2019-10-11", "close": 30.58, "volume": 5362021.0}, {"date": "2019-10-14", "close": 30.54, "volume": 2371923.0}, {"date": "2019-10-15", "close": 30.86, "volume": 2167998.0}, {"date": "2019-10-16", "close": 30.84, "volume": 3673255.0}, {"date": "2019-10-17", "close": 30.42, "volume": 2572645.0}, {"date": "2019-10-18", "close": 29.38, "volume": 5004962.0}, {"date": "2019-10-21", "close": 30.28, "volume": 3211246.0}, {"date": "2019-10-22", "close": 30.67, "volume": 3563218.0}, {"date": "2019-10-23", "close": 30.29, "volume": 3010454.0}, {"date": "2019-10-24", "close": 30.6, "volume": 3176640.0}, {"date": "2019-10-25", "close": 30.82, "volume": 3331536.0}, {"date": "2019-10-28", "close": 31.38, "volume": 2828513.0}, {"date": "2019-10-29", "close": 31.54, "volume": 2370569.0}, {"date": "2019-10-30", "close": 32.32, "volume": 4031786.0}, {"date": "2019-10-31", "close": 32.99, "volume": 6427351.0}, {"date": "2019-11-01", "close": 33.79, "volume": 5251686.0}, {"date": "2019-11-04", "close": 34.93, "volume": 6825292.0}, {"date": "2019-11-05", "close": 35.75, "volume": 2330219.0}, {"date": "2019-11-06", "close": 35.05, "volume": 3221179.0}, {"date": "2019-11-07", "close": 34.93, "volume": 2879836.0}, {"date": "2019-11-08", "close": 34.17, "volume": 3762330.0}, {"date": "2019-11-11", "close": 33.88, "volume": 2515968.0}, {"date": "2019-11-12", "close": 33.77, "volume": 1375577.0}, {"date": "2019-11-13", "close": 32.75, "volume": 4622753.0}, {"date": "2019-11-14", "close": 31.3, "volume": 6220616.0}, {"date": "2019-11-15", "close": 31.14, "volume": 3314669.0}, {"date": "2019-11-18", "close": 31.43, "volume": 2808414.0}, {"date": "2019-11-19", "close": 31.61, "volume": 3062821.0}, {"date": "2019-11-20", "close": 31.01, "volume": 3745015.0}, {"date": "2019-11-21", "close": 31.01, "volume": 2687319.0}, {"date": "2019-11-22", "close": 32.33, "volume": 3088621.0}, {"date": "2019-11-25", "close": 32.81, "volume": 3775985.0}, {"date": "2019-11-26", "close": 32.89, "volume": 4319110.0}, {"date": "2019-11-27", "close": 33.13, "volume": 1605571.0}, {"date": "2019-11-29", "close": 33.24, "volume": 2510584.0}, {"date": "2019-12-02", "close": 31.88, "volume": 4538263.0}, {"date": "2019-12-03", "close": 31.48, "volume": 4221176.0}, {"date": "2019-12-04", "close": 31.68, "volume": 2345213.0}, {"date": "2019-12-05", "close": 32.22, "volume": 2286965.0}, {"date": "2019-12-06", "close": 32.87, "volume": 2351081.0}, {"date": "2019-12-09", "close": 32.07, "volume": 2060932.0}, {"date": "2019-12-10", "close": 31.85, "volume": 2167200.0}, {"date": "2019-12-11", "close": 31.97, "volume": 1103085.0}, {"date": "2019-12-12", "close": 33.21, "volume": 3770510.0}, {"date": "2019-12-13", "close": 33.78, "volume": 3912679.0}, {"date": "2019-12-16", "close": 34.09, "volume": 2621324.0}, {"date": "2019-12-17", "close": 34.0, "volume": 2756801.0}, {"date": "2019-12-18", "close": 34.31, "volume": 2672238.0}, {"date": "2019-12-19", "close": 34.16, "volume": 2574638.0}, {"date": "2019-12-20", "close": 34.57, "volume": 6062812.0}, {"date": "2019-12-23", "close": 34.66, "volume": 2348420.0}, {"date": "2019-12-24", "close": 34.47, "volume": 501707.0}, {"date": "2019-12-26", "close": 34.57, "volume": 741457.0}, {"date": "2019-12-27", "close": 34.61, "volume": 1361514.0}, {"date": "2019-12-30", "close": 34.2, "volume": 1676624.0}, {"date": "2019-12-31", "close": 33.54, "volume": 1802164.0}, {"date": "2020-01-02", "close": 36.97, "volume": 6966446.0}, {"date": "2020-01-03", "close": 36.18, "volume": 2573262.0}, {"date": "2020-01-06", "close": 35.69, "volume": 2402019.0}, {"date": "2020-01-07", "close": 37.33, "volume": 8591942.0}, {"date": "2020-01-08", "close": 36.87, "volume": 4392950.0}, {"date": "2020-01-09", "close": 37.12, "volume": 3358543.0}, {"date": "2020-01-10", "close": 36.7, "volume": 3441611.0}, {"date": "2020-01-13", "close": 37.65, "volume": 6015980.0}, {"date": "2020-01-14", "close": 38.5, "volume": 5215752.0}, {"date": "2020-01-15", "close": 37.56, "volume": 5319974.0}, {"date": "2020-01-16", "close": 38.45, "volume": 5130987.0}, {"date": "2020-01-17", "close": 38.94, "volume": 6914035.0}, {"date": "2020-01-21", "close": 35.86, "volume": 24179870.0}, {"date": "2020-01-22", "close": 34.45, "volume": 15775730.0}, {"date": "2020-01-23", "close": 34.26, "volume": 9334845.0}, {"date": "2020-01-24", "close": 31.9, "volume": 13495330.0}, {"date": "2020-01-27", "close": 31.45, "volume": 21277830.0}, {"date": "2020-01-28", "close": 32.95, "volume": 11283460.0}, {"date": "2020-01-29", "close": 32.86, "volume": 7078160.0}, {"date": "2020-01-30", "close": 33.16, "volume": 8371926.0}, {"date": "2020-01-31", "close": 32.13, "volume": 9182031.0}, {"date": "2020-02-03", "close": 32.34, "volume": 8149974.0}, {"date": "2020-02-04", "close": 34.1, "volume": 8488572.0}, {"date": "2020-02-05", "close": 33.93, "volume": 7004546.0}, {"date": "2020-02-06", "close": 34.07, "volume": 7408965.0}, {"date": "2020-02-07", "close": 33.87, "volume": 5379374.0}, {"date": "2020-02-10", "close": 32.66, "volume": 7287482.0}, {"date": "2020-02-11", "close": 33.79, "volume": 6153150.0}, {"date": "2020-02-12", "close": 34.31, "volume": 6652216.0}, {"date": "2020-02-13", "close": 33.69, "volume": 3830365.0}, {"date": "2020-02-14", "close": 33.42, "volume": 1879557.0}, {"date": "2020-02-18", "close": 33.64, "volume": 3949642.0}, {"date": "2020-02-19", "close": 34.79, "volume": 5141050.0}, {"date": "2020-02-20", "close": 33.86, "volume": 4591071.0}, {"date": "2020-02-21", "close": 33.06, "volume": 5722988.0}, {"date": "2020-02-24", "close": 31.26, "volume": 8189827.0}, {"date": "2020-02-25", "close": 30.15, "volume": 9215595.0}, {"date": "2020-02-26", "close": 30.25, "volume": 4950435.0}, {"date": "2020-02-27", "close": 30.01, "volume": 8096515.0}, {"date": "2020-02-28", "close": 30.36, "volume": 6745003.0}, {"date": "2020-03-02", "close": 30.5, "volume": 5142323.0}, {"date": "2020-03-03", "close": 29.94, "volume": 9520425.0}, {"date": "2020-03-04", "close": 30.55, "volume": 4511422.0}, {"date": "2020-03-05", "close": 29.95, "volume": 7733750.0}, {"date": "2020-03-06", "close": 29.62, "volume": 8652752.0}, {"date": "2020-03-09", "close": 26.9, "volume": 12680080.0}, {"date": "2020-03-10", "close": 29.03, "volume": 7802905.0}, {"date": "2020-03-11", "close": 27.55, "volume": 7702839.0}, {"date": "2020-03-12", "close": 25.91, "volume": 12433990.0}, {"date": "2020-03-13", "close": 25.07, "volume": 16398420.0}, {"date": "2020-03-16", "close": 22.54, "volume": 9885163.0}, {"date": "2020-03-17", "close": 23.1, "volume": 6594002.0}, {"date": "2020-03-18", "close": 21.63, "volume": 13422370.0}, {"date": "2020-03-19", "close": 23.05, "volume": 9543698.0}, {"date": "2020-03-20", "close": 22.77, "volume": 11880940.0}, {"date": "2020-03-23", "close": 22.08, "volume": 8189258.0}, {"date": "2020-03-24", "close": 23.52, "volume": 9394430.0}, {"date": "2020-03-25", "close": 24.08, "volume": 10152300.0}, {"date": "2020-03-26", "close": 25.02, "volume": 8908748.0}, {"date": "2020-03-27", "close": 23.46, "volume": 5343161.0}, {"date": "2020-03-30", "close": 22.51, "volume": 8439352.0}, {"date": "2020-03-31", "close": 23.45, "volume": 7007906.0}, {"date": "2020-04-01", "close": 22.15, "volume": 6041369.0}, {"date": "2020-04-02", "close": 22.36, "volume": 3980845.0}, {"date": "2020-04-03", "close": 22.01, "volume": 4978452.0}, {"date": "2020-04-06", "close": 23.45, "volume": 5834547.0}, {"date": "2020-04-07", "close": 24.43, "volume": 8387369.0}, {"date": "2020-04-08", "close": 24.51, "volume": 4491782.0}, {"date": "2020-04-09", "close": 24.82, "volume": 9087803.0}, {"date": "2020-04-13", "close": 24.05, "volume": 3628250.0}, {"date": "2020-04-14", "close": 23.86, "volume": 7710439.0}, {"date": "2020-04-15", "close": 23.47, "volume": 4789926.0}, {"date": "2020-04-16", "close": 23.24, "volume": 5260447.0}, {"date": "2020-04-17", "close": 23.85, "volume": 6118223.0}, {"date": "2020-04-20", "close": 23.66, "volume": 7956601.0}, {"date": "2020-04-21", "close": 23.25, "volume": 5484925.0}, {"date": "2020-04-22", "close": 23.0, "volume": 6311260.0}, {"date": "2020-04-23", "close": 23.7, "volume": 5936988.0}, {"date": "2020-04-24", "close": 23.78, "volume": 5324331.0}, {"date": "2020-04-27", "close": 24.44, "volume": 4665257.0}, {"date": "2020-04-28", "close": 24.47, "volume": 5351081.0}, {"date": "2020-04-29", "close": 25.91, "volume": 26568950.0}, {"date": "2020-04-30", "close": 25.76, "volume": 9022014.0}, {"date": "2020-05-01", "close": 24.16, "volume": 6275080.0}, {"date": "2020-05-04", "close": 24.04, "volume": 6607976.0}, {"date": "2020-05-05", "close": 24.24, "volume": 3200160.0}, {"date": "2020-05-06", "close": 24.26, "volume": 3044233.0}, {"date": "2020-05-07", "close": 24.81, "volume": 3665947.0}, {"date": "2020-05-08", "close": 25.12, "volume": 5325935.0}, {"date": "2020-05-11", "close": 24.61, "volume": 3289778.0}, {"date": "2020-05-12", "close": 24.11, "volume": 5201027.0}, {"date": "2020-05-13", "close": 23.33, "volume": 6882671.0}, {"date": "2020-05-14", "close": 23.66, "volume": 4901494.0}, {"date": "2020-05-15", "close": 24.0, "volume": 4614242.0}, {"date": "2020-05-18", "close": 25.53, "volume": 10206430.0}, {"date": "2020-05-19", "close": 25.8, "volume": 4956142.0}, {"date": "2020-05-20", "close": 25.72, "volume": 6885016.0}, {"date": "2020-05-21", "close": 24.98, "volume": 5514540.0}, {"date": "2020-05-22", "close": 23.8, "volume": 6560935.0}, {"date": "2020-05-26", "close": 26.04, "volume": 7945550.0}, {"date": "2020-05-27", "close": 25.83, "volume": 5228723.0}, {"date": "2020-05-28", "close": 25.34, "volume": 6160409.0}, {"date": "2020-05-29", "close": 26.57, "volume": 13173000.0}, {"date": "2020-06-01", "close": 25.9, "volume": 5908616.0}, {"date": "2020-06-02", "close": 26.65, "volume": 5071872.0}, {"date": "2020-06-03", "close": 27.95, "volume": 7004110.0}, {"date": "2020-06-04", "close": 28.1, "volume": 6045142.0}, {"date": "2020-06-05", "close": 29.08, "volume": 6157016.0}, {"date": "2020-06-08", "close": 29.52, "volume": 3687590.0}, {"date": "2020-06-09", "close": 29.02, "volume": 3843851.0}, {"date": "2020-06-10", "close": 28.02, "volume": 4664472.0}, {"date": "2020-06-11", "close": 26.54, "volume": 6569282.0}, {"date": "2020-06-12", "close": 27.14, "volume": 6006407.0}, {"date": "2020-06-15", "close": 26.83, "volume": 5239562.0}, {"date": "2020-06-16", "close": 25.97, "volume": 8167220.0}, {"date": "2020-06-17", "close": 25.95, "volume": 4863123.0}, {"date": "2020-06-18", "close": 26.09, "volume": 3551143.0}, {"date": "2020-06-19", "close": 26.0, "volume": 5774802.0}, {"date": "2020-06-22", "close": 26.29, "volume": 4161611.0}, {"date": "2020-06-23", "close": 26.67, "volume": 3201698.0}, {"date": "2020-06-24", "close": 25.81, "volume": 4775562.0}, {"date": "2020-06-25", "close": 26.16, "volume": 2900685.0}, {"date": "2020-06-26", "close": 26.01, "volume": 2948403.0}, {"date": "2020-06-29", "close": 26.08, "volume": 4307005.0}, {"date": "2020-06-30", "close": 25.92, "volume": 3768137.0}, {"date": "2020-07-01", "close": 25.64, "volume": 3700492.0}, {"date": "2020-07-02", "close": 26.56, "volume": 5124677.0}, {"date": "2020-07-06", "close": 28.08, "volume": 7109573.0}, {"date": "2020-07-07", "close": 27.04, "volume": 3518827.0}, {"date": "2020-07-08", "close": 27.19, "volume": 4827193.0}, {"date": "2020-07-09", "close": 26.9, "volume": 6019011.0}, {"date": "2020-07-10", "close": 26.8, "volume": 4814105.0}, {"date": "2020-07-13", "close": 26.84, "volume": 5315876.0}, {"date": "2020-07-14", "close": 26.1, "volume": 6055914.0}, {"date": "2020-07-15", "close": 28.02, "volume": 6450576.0}, {"date": "2020-07-16", "close": 26.91, "volume": 4991524.0}, {"date": "2020-07-17", "close": 27.08, "volume": 2491979.0}, {"date": "2020-07-20", "close": 26.92, "volume": 3254716.0}, {"date": "2020-07-21", "close": 27.52, "volume": 4260729.0}, {"date": "2020-07-22", "close": 27.28, "volume": 5504393.0}, {"date": "2020-07-23", "close": 26.83, "volume": 4136286.0}, {"date": "2020-07-24", "close": 27.1, "volume": 5227285.0}, {"date": "2020-07-27", "close": 27.85, "volume": 4297355.0}, {"date": "2020-07-28", "close": 27.72, "volume": 17568330.0}, {"date": "2020-07-29", "close": 27.95, "volume": 5006618.0}, {"date": "2020-07-30", "close": 27.46, "volume": 3558951.0}, {"date": "2020-07-31", "close": 27.2, "volume": 3472708.0}, {"date": "2020-08-03", "close": 27.89, "volume": 5551251.0}, {"date": "2020-08-04", "close": 27.78, "volume": 5241625.0}, {"date": "2020-08-05", "close": 28.03, "volume": 3858579.0}, {"date": "2020-08-06", "close": 27.99, "volume": 2486758.0}, {"date": "2020-08-07", "close": 27.82, "volume": 3499272.0}, {"date": "2020-08-10", "close": 28.4, "volume": 6806127.0}, {"date": "2020-08-11", "close": 28.66, "volume": 5365920.0}, {"date": "2020-08-12", "close": 29.36, "volume": 5219013.0}, {"date": "2020-08-13", "close": 28.7, "volume": 3307468.0}, {"date": "2020-08-14", "close": 28.54, "volume": 3297232.0}, {"date": "2020-08-17", "close": 28.29, "volume": 2766659.0}, {"date": "2020-08-18", "close": 28.07, "volume": 2803457.0}, {"date": "2020-08-19", "close": 27.81, "volume": 2670067.0}, {"date": "2020-08-20", "close": 28.0, "volume": 2247632.0}, {"date": "2020-08-21", "close": 28.12, "volume": 2999044.0}, {"date": "2020-08-24", "close": 28.58, "volume": 4267873.0}, {"date": "2020-08-25", "close": 28.75, "volume": 5443098.0}, {"date": "2020-08-26", "close": 28.6, "volume": 7781446.0}, {"date": "2020-08-27", "close": 29.03, "volume": 4215235.0}, {"date": "2020-08-28", "close": 30.63, "volume": 6636458.0}, {"date": "2020-08-31", "close": 30.24, "volume": 5929364.0}, {"date": "2020-09-01", "close": 30.65, "volume": 4326269.0}, {"date": "2020-09-02", "close": 30.6, "volume": 4648718.0}, {"date": "2020-09-03", "close": 30.11, "volume": 4593423.0}, {"date": "2020-09-04", "close": 30.66, "volume": 4638757.0}, {"date": "2020-09-08", "close": 30.19, "volume": 4218806.0}, {"date": "2020-09-09", "close": 29.64, "volume": 3743269.0}, {"date": "2020-09-10", "close": 28.89, "volume": 4562398.0}, {"date": "2020-09-11", "close": 28.76, "volume": 3659517.0}, {"date": "2020-09-14", "close": 29.41, "volume": 4089510.0}, {"date": "2020-09-15", "close": 29.03, "volume": 2338644.0}, {"date": "2020-09-16", "close": 29.36, "volume": 3184393.0}, {"date": "2020-09-17", "close": 29.68, "volume": 3591210.0}, {"date": "2020-09-18", "close": 29.43, "volume": 4315157.0}, {"date": "2020-09-21", "close": 28.23, "volume": 3442286.0}, {"date": "2020-09-22", "close": 27.96, "volume": 3426583.0}, {"date": "2020-09-23", "close": 27.66, "volume": 4096669.0}, {"date": "2020-09-24", "close": 27.75, "volume": 5617765.0}, {"date": "2020-09-25", "close": 30.15, "volume": 8366259.0}, {"date": "2020-09-28", "close": 32.0, "volume": 7540382.0}, {"date": "2020-09-29", "close": 31.27, "volume": 4873037.0}, {"date": "2020-09-30", "close": 31.14, "volume": 3849930.0}, {"date": "2020-10-01", "close": 31.29, "volume": 2196282.0}, {"date": "2020-10-02", "close": 31.03, "volume": 2286775.0}, {"date": "2020-10-05", "close": 31.24, "volume": 3119268.0}, {"date": "2020-10-06", "close": 32.03, "volume": 4998122.0}, {"date": "2020-10-07", "close": 32.47, "volume": 2921354.0}, {"date": "2020-10-08", "close": 32.74, "volume": 2550971.0}, {"date": "2020-10-09", "close": 32.17, "volume": 2770975.0}, {"date": "2020-10-12", "close": 32.46, "volume": 3581564.0}, {"date": "2020-10-13", "close": 30.25, "volume": 6221037.0}, {"date": "2020-10-14", "close": 29.84, "volume": 3436029.0}, {"date": "2020-10-15", "close": 29.75, "volume": 2516202.0}, {"date": "2020-10-16", "close": 29.91, "volume": 2978650.0}, {"date": "2020-10-19", "close": 30.19, "volume": 2568835.0}, {"date": "2020-10-20", "close": 30.08, "volume": 2589156.0}, {"date": "2020-10-21", "close": 30.04, "volume": 3458322.0}, {"date": "2020-10-22", "close": 30.74, "volume": 3493695.0}, {"date": "2020-10-23", "close": 31.22, "volume": 3273656.0}, {"date": "2020-10-26", "close": 30.36, "volume": 3894420.0}, {"date": "2020-10-27", "close": 29.49, "volume": 4306762.0}, {"date": "2020-10-28", "close": 29.33, "volume": 3969467.0}, {"date": "2020-10-29", "close": 29.47, "volume": 3098764.0}, {"date": "2020-10-30", "close": 28.76, "volume": 3722278.0}, {"date": "2020-11-02", "close": 29.32, "volume": 3442147.0}, {"date": "2020-11-03", "close": 29.15, "volume": 2493151.0}, {"date": "2020-11-04", "close": 30.54, "volume": 3034034.0}, {"date": "2020-11-05", "close": 32.27, "volume": 4533313.0}, {"date": "2020-11-06", "close": 32.12, "volume": 2391279.0}, {"date": "2020-11-09", "close": 36.57, "volume": 12573150.0}, {"date": "2020-11-10", "close": 36.13, "volume": 7019874.0}, {"date": "2020-11-11", "close": 35.5, "volume": 7181454.0}, {"date": "2020-11-12", "close": 33.92, "volume": 4524730.0}, {"date": "2020-11-13", "close": 34.65, "volume": 5516009.0}, {"date": "2020-11-16", "close": 34.54, "volume": 3499918.0}, {"date": "2020-11-17", "close": 35.01, "volume": 3405941.0}, {"date": "2020-11-18", "close": 33.69, "volume": 4959709.0}, {"date": "2020-11-19", "close": 33.68, "volume": 4216371.0}, {"date": "2020-11-20", "close": 33.72, "volume": 3049497.0}, {"date": "2020-11-23", "close": 33.66, "volume": 4321511.0}, {"date": "2020-11-24", "close": 33.84, "volume": 2880599.0}, {"date": "2020-11-25", "close": 33.33, "volume": 3131910.0}, {"date": "2020-11-27", "close": 34.21, "volume": 2181547.0}, {"date": "2020-11-30", "close": 33.59, "volume": 6420755.0}, {"date": "2020-12-01", "close": 34.41, "volume": 3985337.0}, {"date": "2020-12-02", "close": 33.15, "volume": 6422003.0}, {"date": "2020-12-03", "close": 35.22, "volume": 5595759.0}, {"date": "2020-12-04", "close": 35.06, "volume": 3398542.0}, {"date": "2020-12-07", "close": 34.49, "volume": 2285211.0}, {"date": "2020-12-08", "close": 34.45, "volume": 2699930.0}, {"date": "2020-12-09", "close": 33.96, "volume": 2186545.0}, {"date": "2020-12-10", "close": 34.21, "volume": 1861233.0}, {"date": "2020-12-11", "close": 32.96, "volume": 3005155.0}, {"date": "2020-12-14", "close": 33.86, "volume": 3244854.0}, {"date": "2020-12-15", "close": 34.16, "volume": 2117697.0}, {"date": "2020-12-16", "close": 35.14, "volume": 3545355.0}, {"date": "2020-12-17", "close": 34.91, "volume": 2219476.0}, {"date": "2020-12-18", "close": 34.61, "volume": 3597131.0}, {"date": "2020-12-21", "close": 33.6, "volume": 3379915.0}, {"date": "2020-12-22", "close": 32.95, "volume": 1672164.0}, {"date": "2020-12-23", "close": 32.63, "volume": 2741992.0}, {"date": "2020-12-24", "close": 31.99, "volume": 4290636.0}, {"date": "2020-12-28", "close": 31.9, "volume": 3456115.0}, {"date": "2020-12-29", "close": 32.03, "volume": 2510830.0}, {"date": "2020-12-30", "close": 33.25, "volume": 2189083.0}, {"date": "2020-12-31", "close": 33.73, "volume": 2394511.0}, {"date": "2021-01-04", "close": 33.5, "volume": 5922254.0}, {"date": "2021-01-05", "close": 34.25, "volume": 3612992.0}, {"date": "2021-01-06", "close": 33.59, "volume": 4797221.0}, {"date": "2021-01-07", "close": 33.2, "volume": 2792789.0}, {"date": "2021-01-08", "close": 33.75, "volume": 3815710.0}, {"date": "2021-01-11", "close": 33.11, "volume": 4498913.0}, {"date": "2021-01-12", "close": 32.66, "volume": 2967847.0}, {"date": "2021-01-13", "close": 32.98, "volume": 1911319.0}, {"date": "2021-01-14", "close": 33.0, "volume": 2129851.0}, {"date": "2021-01-15", "close": 33.13, "volume": 2728781.0}, {"date": "2021-01-19", "close": 33.67, "volume": 4157368.0}, {"date": "2021-01-20", "close": 34.58, "volume": 5151015.0}, {"date": "2021-01-21", "close": 33.69, "volume": 5889892.0}, {"date": "2021-01-22", "close": 33.58, "volume": 3296087.0}, {"date": "2021-01-25", "close": 32.78, "volume": 2455756.0}, {"date": "2021-01-26", "close": 31.97, "volume": 4193067.0}, {"date": "2021-01-27", "close": 31.83, "volume": 10117990.0}, {"date": "2021-01-28", "close": 32.6, "volume": 4307311.0}, {"date": "2021-01-29", "close": 31.83, "volume": 3688008.0}, {"date": "2021-02-01", "close": 31.15, "volume": 7021885.0}, {"date": "2021-02-02", "close": 32.01, "volume": 6918567.0}, {"date": "2021-02-03", "close": 31.86, "volume": 6632698.0}, {"date": "2021-02-04", "close": 32.79, "volume": 3585602.0}, {"date": "2021-02-05", "close": 34.92, "volume": 6035305.0}, {"date": "2021-02-08", "close": 35.4, "volume": 3201197.0}, {"date": "2021-02-09", "close": 35.5, "volume": 2354166.0}, {"date": "2021-02-10", "close": 36.5, "volume": 2775818.0}, {"date": "2021-02-11", "close": 37.58, "volume": 2954496.0}, {"date": "2021-02-12", "close": 37.01, "volume": 1685823.0}, {"date": "2021-02-16", "close": 38.61, "volume": 3629523.0}, {"date": "2021-02-17", "close": 38.16, "volume": 2951346.0}, {"date": "2021-02-18", "close": 37.99, "volume": 3467188.0}, {"date": "2021-02-19", "close": 38.99, "volume": 6908750.0}, {"date": "2021-02-22", "close": 40.0, "volume": 4898354.0}, {"date": "2021-02-23", "close": 40.91, "volume": 9994586.0}, {"date": "2021-02-24", "close": 40.69, "volume": 3592115.0}, {"date": "2021-02-25", "close": 39.58, "volume": 6754934.0}, {"date": "2021-02-26", "close": 39.45, "volume": 5182309.0}, {"date": "2021-03-01", "close": 39.76, "volume": 4208833.0}, {"date": "2021-03-02", "close": 39.78, "volume": 6122539.0}, {"date": "2021-03-03", "close": 39.8, "volume": 8070347.0}, {"date": "2021-03-04", "close": 39.06, "volume": 9487017.0}, {"date": "2021-03-05", "close": 39.74, "volume": 7497042.0}, {"date": "2021-03-08", "close": 39.17, "volume": 4880124.0}, {"date": "2021-03-09", "close": 40.19, "volume": 9968794.0}, {"date": "2021-03-10", "close": 39.55, "volume": 6248811.0}, {"date": "2021-03-11", "close": 41.41, "volume": 6632625.0}, {"date": "2021-03-12", "close": 43.38, "volume": 9903934.0}, {"date": "2021-03-15", "close": 43.86, "volume": 5836213.0}, {"date": "2021-03-16", "close": 44.57, "volume": 4437162.0}, {"date": "2021-03-17", "close": 44.12, "volume": 6054306.0}, {"date": "2021-03-18", "close": 42.12, "volume": 4631898.0}, {"date": "2021-03-19", "close": 41.9, "volume": 4424997.0}, {"date": "2021-03-22", "close": 41.21, "volume": 3103325.0}, {"date": "2021-03-23", "close": 39.74, "volume": 3548867.0}, {"date": "2021-03-24", "close": 37.89, "volume": 4538137.0}, {"date": "2021-03-25", "close": 37.9, "volume": 4438863.0}, {"date": "2021-03-26", "close": 37.28, "volume": 5940502.0}, {"date": "2021-03-29", "close": 38.18, "volume": 6339982.0}, {"date": "2021-03-30", "close": 39.56, "volume": 5259978.0}, {"date": "2021-03-31", "close": 39.63, "volume": 5204231.0}, {"date": "2021-04-01", "close": 40.14, "volume": 4196420.0}, {"date": "2021-04-05", "close": 39.69, "volume": 2695669.0}, {"date": "2021-04-06", "close": 40.18, "volume": 2713592.0}, {"date": "2021-04-07", "close": 38.81, "volume": 6363988.0}, {"date": "2021-04-08", "close": 38.55, "volume": 3776214.0}, {"date": "2021-04-09", "close": 37.21, "volume": 3993864.0}, {"date": "2021-04-12", "close": 35.2, "volume": 11068690.0}, {"date": "2021-04-13", "close": 35.14, "volume": 5013820.0}, {"date": "2021-04-14", "close": 35.67, "volume": 5481939.0}, {"date": "2021-04-15", "close": 36.1, "volume": 4827232.0}, {"date": "2021-04-16", "close": 36.51, "volume": 6269239.0}, {"date": "2021-04-19", "close": 37.01, "volume": 10099380.0}, {"date": "2021-04-20", "close": 36.61, "volume": 4398146.0}, {"date": "2021-04-21", "close": 38.05, "volume": 4924694.0}, {"date": "2021-04-22", "close": 38.33, "volume": 3375245.0}, {"date": "2021-04-23", "close": 38.54, "volume": 3163339.0}, {"date": "2021-04-26", "close": 39.17, "volume": 1853780.0}, {"date": "2021-04-27", "close": 39.27, "volume": 1719193.0}, {"date": "2021-04-28", "close": 40.73, "volume": 4937811.0}, {"date": "2021-04-29", "close": 40.02, "volume": 2702914.0}, {"date": "2021-04-30", "close": 39.08, "volume": 2514498.0}, {"date": "2021-05-03", "close": 38.56, "volume": 4724432.0}, {"date": "2021-05-04", "close": 38.39, "volume": 3927746.0}, {"date": "2021-05-05", "close": 38.46, "volume": 4622917.0}, {"date": "2021-05-06", "close": 39.29, "volume": 4010692.0}, {"date": "2021-05-07", "close": 39.22, "volume": 3267882.0}, {"date": "2021-05-10", "close": 36.81, "volume": 4643969.0}, {"date": "2021-05-11", "close": 37.16, "volume": 4317101.0}, {"date": "2021-05-12", "close": 36.13, "volume": 3752813.0}, {"date": "2021-05-13", "close": 36.01, "volume": 2798910.0}, {"date": "2021-05-14", "close": 37.51, "volume": 4021810.0}, {"date": "2021-05-17", "close": 38.92, "volume": 5659302.0}, {"date": "2021-05-18", "close": 39.44, "volume": 5345032.0}, {"date": "2021-05-19", "close": 41.02, "volume": 6143570.0}, {"date": "2021-05-20", "close": 41.3, "volume": 4055865.0}, {"date": "2021-05-21", "close": 39.77, "volume": 3200162.0}, {"date": "2021-05-24", "close": 39.34, "volume": 2949694.0}, {"date": "2021-05-25", "close": 39.77, "volume": 3877826.0}, {"date": "2021-05-26", "close": 40.67, "volume": 3041008.0}, {"date": "2021-05-27", "close": 40.66, "volume": 7377776.0}, {"date": "2021-05-28", "close": 41.85, "volume": 4887908.0}, {"date": "2021-06-01", "close": 40.17, "volume": 4961548.0}, {"date": "2021-06-02", "close": 39.68, "volume": 2876690.0}, {"date": "2021-06-03", "close": 39.19, "volume": 2447778.0}, {"date": "2021-06-04", "close": 39.24, "volume": 3343772.0}, {"date": "2021-06-07", "close": 37.68, "volume": 4354036.0}, {"date": "2021-06-08", "close": 37.47, "volume": 3827631.0}, {"date": "2021-06-09", "close": 37.69, "volume": 3611561.0}, {"date": "2021-06-10", "close": 37.38, "volume": 5393119.0}, {"date": "2021-06-11", "close": 37.52, "volume": 4343985.0}, {"date": "2021-06-14", "close": 37.19, "volume": 4548249.0}, {"date": "2021-06-15", "close": 37.08, "volume": 2405399.0}, {"date": "2021-06-16", "close": 37.45, "volume": 4085487.0}, {"date": "2021-06-17", "close": 37.26, "volume": 3486498.0}, {"date": "2021-06-18", "close": 36.88, "volume": 5925390.0}, {"date": "2021-06-21", "close": 36.86, "volume": 3008542.0}, {"date": "2021-06-22", "close": 36.69, "volume": 4427652.0}, {"date": "2021-06-23", "close": 36.49, "volume": 3597454.0}, {"date": "2021-06-24", "close": 36.76, "volume": 2596640.0}, {"date": "2021-06-25", "close": 35.73, "volume": 7425778.0}, {"date": "2021-06-28", "close": 35.59, "volume": 5350251.0}, {"date": "2021-06-29", "close": 35.51, "volume": 3245607.0}, {"date": "2021-06-30", "close": 35.46, "volume": 2978844.0}, {"date": "2021-07-01", "close": 35.34, "volume": 2476237.0}, {"date": "2021-07-02", "close": 35.49, "volume": 1935093.0}, {"date": "2021-07-06", "close": 34.42, "volume": 5154207.0}, {"date": "2021-07-07", "close": 33.44, "volume": 3378308.0}, {"date": "2021-07-08", "close": 31.99, "volume": 10049910.0}, {"date": "2021-07-09", "close": 32.18, "volume": 4564988.0}, {"date": "2021-07-12", "close": 31.82, "volume": 2504365.0}, {"date": "2021-07-13", "close": 32.14, "volume": 2967032.0}, {"date": "2021-07-14", "close": 31.98, "volume": 3953066.0}, {"date": "2021-07-15", "close": 31.6, "volume": 5235763.0}, {"date": "2021-07-16", "close": 30.22, "volume": 9061353.0}, {"date": "2021-07-19", "close": 28.86, "volume": 11699210.0}, {"date": "2021-07-20", "close": 28.89, "volume": 8040313.0}, {"date": "2021-07-21", "close": 29.16, "volume": 5335420.0}, {"date": "2021-07-22", "close": 28.56, "volume": 5875187.0}, {"date": "2021-07-23", "close": 27.23, "volume": 10975050.0}, {"date": "2021-07-26", "close": 25.35, "volume": 11676090.0}, {"date": "2021-07-27", "close": 25.99, "volume": 12665300.0}, {"date": "2021-07-28", "close": 27.99, "volume": 12431790.0}, {"date": "2021-07-29", "close": 27.74, "volume": 11468990.0}, {"date": "2021-07-30", "close": 25.93, "volume": 7880753.0}, {"date": "2021-08-02", "close": 25.99, "volume": 5345959.0}, {"date": "2021-08-03", "close": 24.59, "volume": 10187400.0}, {"date": "2021-08-04", "close": 24.18, "volume": 6084951.0}, {"date": "2021-08-05", "close": 24.73, "volume": 4012288.0}, {"date": "2021-08-06", "close": 24.67, "volume": 3527498.0}, {"date": "2021-08-09", "close": 24.85, "volume": 3113821.0}, {"date": "2021-08-10", "close": 24.62, "volume": 4212625.0}, {"date": "2021-08-11", "close": 24.53, "volume": 4385407.0}, {"date": "2021-08-12", "close": 23.99, "volume": 5394068.0}, {"date": "2021-08-13", "close": 24.91, "volume": 5542240.0}, {"date": "2021-08-16", "close": 24.85, "volume": 5065701.0}, {"date": "2021-08-17", "close": 24.06, "volume": 4267335.0}, {"date": "2021-08-18", "close": 25.18, "volume": 6919742.0}, {"date": "2021-08-19", "close": 26.53, "volume": 11857180.0}, {"date": "2021-08-20", "close": 26.29, "volume": 7317764.0}, {"date": "2021-08-23", "close": 27.4, "volume": 6158706.0}, {"date": "2021-08-24", "close": 28.76, "volume": 7800049.0}, {"date": "2021-08-25", "close": 29.02, "volume": 3739008.0}, {"date": "2021-08-26", "close": 28.71, "volume": 2855356.0}, {"date": "2021-08-27", "close": 28.43, "volume": 3250409.0}, {"date": "2021-08-30", "close": 28.59, "volume": 3599321.0}, {"date": "2021-08-31", "close": 30.49, "volume": 6504182.0}, {"date": "2021-09-01", "close": 31.69, "volume": 6884547.0}, {"date": "2021-09-02", "close": 31.24, "volume": 3553091.0}, {"date": "2021-09-03", "close": 31.42, "volume": 4067499.0}, {"date": "2021-09-07", "close": 32.32, "volume": 3487882.0}, {"date": "2021-09-08", "close": 32.18, "volume": 3528483.0}, {"date": "2021-09-09", "close": 31.81, "volume": 3196642.0}, {"date": "2021-09-10", "close": 30.91, "volume": 7377055.0}, {"date": "2021-09-13", "close": 29.34, "volume": 8698894.0}, {"date": "2021-09-14", "close": 28.4, "volume": 5566829.0}, {"date": "2021-09-15", "close": 28.59, "volume": 5598960.0}, {"date": "2021-09-16", "close": 28.61, "volume": 4048280.0}, {"date": "2021-09-17", "close": 28.82, "volume": 4540987.0}, {"date": "2021-09-20", "close": 27.96, "volume": 6366498.0}, {"date": "2021-09-21", "close": 28.29, "volume": 3099836.0}, {"date": "2021-09-22", "close": 28.92, "volume": 3852559.0}, {"date": "2021-09-23", "close": 29.32, "volume": 2794250.0}, {"date": "2021-09-24", "close": 29.07, "volume": 4148215.0}, {"date": "2021-09-27", "close": 30.06, "volume": 4293239.0}, {"date": "2021-09-28", "close": 30.01, "volume": 4020500.0}, {"date": "2021-09-29", "close": 29.67, "volume": 3112583.0}, {"date": "2021-09-30", "close": 30.75, "volume": 6091958.0}, {"date": "2021-10-01", "close": 31.0, "volume": 3557836.0}, {"date": "2021-10-04", "close": 30.33, "volume": 3483170.0}, {"date": "2021-10-05", "close": 31.43, "volume": 3298728.0}, {"date": "2021-10-06", "close": 31.12, "volume": 2961355.0}, {"date": "2021-10-07", "close": 31.61, "volume": 3743889.0}, {"date": "2021-10-08", "close": 31.82, "volume": 2667035.0}, {"date": "2021-10-11", "close": 31.65, "volume": 2418431.0}, {"date": "2021-10-12", "close": 31.67, "volume": 4113069.0}, {"date": "2021-10-13", "close": 32.2, "volume": 2560678.0}, {"date": "2021-10-14", "close": 32.14, "volume": 3035520.0}, {"date": "2021-10-15", "close": 32.72, "volume": 3943239.0}, {"date": "2021-10-18", "close": 31.82, "volume": 3594157.0}, {"date": "2021-10-19", "close": 31.28, "volume": 4800185.0}, {"date": "2021-10-20", "close": 31.19, "volume": 3778976.0}, {"date": "2021-10-21", "close": 31.2, "volume": 3351954.0}, {"date": "2021-10-22", "close": 30.44, "volume": 3256048.0}, {"date": "2021-10-25", "close": 29.1, "volume": 8640159.0}, {"date": "2021-10-26", "close": 28.86, "volume": 5189004.0}, {"date": "2021-10-27", "close": 28.95, "volume": 3748952.0}, {"date": "2021-10-28", "close": 28.87, "volume": 5654356.0}, {"date": "2021-10-29", "close": 28.56, "volume": 4950834.0}, {"date": "2021-11-01", "close": 29.42, "volume": 4500583.0}, {"date": "2021-11-02", "close": 28.93, "volume": 3816470.0}, {"date": "2021-11-03", "close": 28.62, "volume": 6642510.0}, {"date": "2021-11-04", "close": 28.61, "volume": 6081186.0}, {"date": "2021-11-05", "close": 30.21, "volume": 6229105.0}, {"date": "2021-11-08", "close": 31.12, "volume": 5808741.0}, {"date": "2021-11-09", "close": 30.41, "volume": 3441914.0}, {"date": "2021-11-10", "close": 30.38, "volume": 4019331.0}, {"date": "2021-11-11", "close": 30.94, "volume": 3302968.0}, {"date": "2021-11-12", "close": 30.93, "volume": 3180879.0}, {"date": "2021-11-15", "close": 30.87, "volume": 1936724.0}, {"date": "2021-11-16", "close": 29.97, "volume": 4052036.0}, {"date": "2021-11-17", "close": 29.37, "volume": 3162266.0}, {"date": "2021-11-18", "close": 29.45, "volume": 3991694.0}, {"date": "2021-11-19", "close": 29.03, "volume": 3984527.0}, {"date": "2021-11-22", "close": 29.23, "volume": 2848869.0}, {"date": "2021-11-23", "close": 29.28, "volume": 2129319.0}, {"date": "2021-11-24", "close": 29.09, "volume": 3581857.0}, {"date": "2021-11-26", "close": 27.85, "volume": 6973328.0}, {"date": "2021-11-29", "close": 27.12, "volume": 6641111.0}, {"date": "2021-11-30", "close": 27.5, "volume": 7881021.0}, {"date": "2021-12-01", "close": 27.95, "volume": 6832502.0}, {"date": "2021-12-02", "close": 28.77, "volume": 6187096.0}, {"date": "2021-12-03", "close": 25.26, "volume": 9609484.0}, {"date": "2021-12-06", "close": 26.65, "volume": 5063085.0}, {"date": "2021-12-07", "close": 27.87, "volume": 6022974.0}, {"date": "2021-12-08", "close": 27.08, "volume": 4246715.0}, {"date": "2021-12-09", "close": 26.09, "volume": 4034036.0}, {"date": "2021-12-10", "close": 26.01, "volume": 9348434.0}, {"date": "2021-12-13", "close": 25.08, "volume": 16740550.0}, {"date": "2021-12-14", "close": 24.99, "volume": 6086781.0}, {"date": "2021-12-15", "close": 24.28, "volume": 9744521.0}, {"date": "2021-12-16", "close": 22.45, "volume": 8863322.0}, {"date": "2021-12-17", "close": 22.86, "volume": 34255390.0}, {"date": "2021-12-20", "close": 21.74, "volume": 5821953.0}, {"date": "2021-12-21", "close": 23.56, "volume": 6169472.0}, {"date": "2021-12-22", "close": 22.88, "volume": 4120483.0}, {"date": "2021-12-23", "close": 23.79, "volume": 5621804.0}, {"date": "2021-12-27", "close": 23.57, "volume": 3971741.0}, {"date": "2021-12-28", "close": 23.29, "volume": 2622089.0}, {"date": "2021-12-29", "close": 22.87, "volume": 4351855.0}, {"date": "2021-12-30", "close": 24.76, "volume": 4630951.0}, {"date": "2021-12-31", "close": 24.62, "volume": 3033322.0}, {"date": "2022-01-03", "close": 25.14, "volume": 8366984.0}, {"date": "2022-01-04", "close": 25.69, "volume": 5399609.0}, {"date": "2022-01-05", "close": 24.94, "volume": 4599995.0}, {"date": "2022-01-06", "close": 25.19, "volume": 4761303.0}, {"date": "2022-01-07", "close": 25.02, "volume": 4358523.0}, {"date": "2022-01-10", "close": 23.23, "volume": 8281829.0}, {"date": "2022-01-11", "close": 24.0, "volume": 8198281.0}, {"date": "2022-01-12", "close": 24.86, "volume": 5165420.0}, {"date": "2022-01-13", "close": 24.13, "volume": 5448345.0}, {"date": "2022-01-14", "close": 23.72, "volume": 5200858.0}, {"date": "2022-01-18", "close": 23.35, "volume": 6516532.0}, {"date": "2022-01-19", "close": 23.47, "volume": 3119823.0}, {"date": "2022-01-20", "close": 25.21, "volume": 9981805.0}, {"date": "2022-01-21", "close": 25.77, "volume": 9305710.0}, {"date": "2022-01-24", "close": 25.79, "volume": 5818130.0}, {"date": "2022-01-25", "close": 25.47, "volume": 4545068.0}, {"date": "2022-01-26", "close": 25.33, "volume": 7306535.0}, {"date": "2022-01-27", "close": 24.35, "volume": 3855620.0}, {"date": "2022-01-28", "close": 25.33, "volume": 4749764.0}, {"date": "2022-01-31", "close": 26.61, "volume": 3495011.0}, {"date": "2022-02-01", "close": 27.06, "volume": 3863727.0}, {"date": "2022-02-02", "close": 26.29, "volume": 2836192.0}, {"date": "2022-02-03", "close": 26.17, "volume": 2662820.0}, {"date": "2022-02-04", "close": 27.14, "volume": 4357188.0}, {"date": "2022-02-07", "close": 27.36, "volume": 9323937.0}, {"date": "2022-02-08", "close": 28.46, "volume": 6471466.0}, {"date": "2022-02-09", "close": 29.59, "volume": 7341706.0}, {"date": "2022-02-10", "close": 29.84, "volume": 5138174.0}, {"date": "2022-02-11", "close": 29.14, "volume": 6760345.0}, {"date": "2022-02-14", "close": 29.58, "volume": 5942908.0}, {"date": "2022-02-15", "close": 30.42, "volume": 10123800.0}, {"date": "2022-02-16", "close": 30.01, "volume": 7071147.0}, {"date": "2022-02-17", "close": 29.8, "volume": 6584289.0}, {"date": "2022-02-18", "close": 28.57, "volume": 7533125.0}, {"date": "2022-02-22", "close": 27.65, "volume": 8746084.0}, {"date": "2022-02-23", "close": 27.02, "volume": 8686335.0}, {"date": "2022-02-24", "close": 26.87, "volume": 8283080.0}, {"date": "2022-02-25", "close": 26.96, "volume": 5020941.0}, {"date": "2022-02-28", "close": 25.82, "volume": 4665973.0}, {"date": "2022-03-01", "close": 25.79, "volume": 4171487.0}, {"date": "2022-03-02", "close": 27.87, "volume": 10017440.0}, {"date": "2022-03-03", "close": 26.99, "volume": 8246522.0}, {"date": "2022-03-04", "close": 25.0, "volume": 6246487.0}, {"date": "2022-03-07", "close": 22.19, "volume": 10153670.0}, {"date": "2022-03-08", "close": 22.9, "volume": 5770390.0}, {"date": "2022-03-09", "close": 24.14, "volume": 4900339.0}, {"date": "2022-03-10", "close": 21.22, "volume": 13223770.0}, {"date": "2022-03-11", "close": 19.37, "volume": 13704390.0}, {"date": "2022-03-14", "close": 16.75, "volume": 22156560.0}, {"date": "2022-03-15", "close": 18.18, "volume": 14682930.0}, {"date": "2022-03-16", "close": 23.34, "volume": 18891150.0}, {"date": "2022-03-17", "close": 22.31, "volume": 9134368.0}, {"date": "2022-03-18", "close": 23.21, "volume": 9666437.0}, {"date": "2022-03-21", "close": 22.52, "volume": 9034979.0}, {"date": "2022-03-22", "close": 24.18, "volume": 9882293.0}, {"date": "2022-03-23", "close": 24.02, "volume": 7747793.0}, {"date": "2022-03-24", "close": 24.5, "volume": 7124782.0}, {"date": "2022-03-25", "close": 22.44, "volume": 8798915.0}, {"date": "2022-03-28", "close": 23.45, "volume": 6004692.0}, {"date": "2022-03-29", "close": 24.23, "volume": 5294266.0}, {"date": "2022-03-30", "close": 24.31, "volume": 3072275.0}, {"date": "2022-03-31", "close": 23.12, "volume": 3726289.0}, {"date": "2022-04-01", "close": 24.55, "volume": 3940946.0}, {"date": "2022-04-04", "close": 24.37, "volume": 3924702.0}, {"date": "2022-04-05", "close": 23.49, "volume": 3486779.0}, {"date": "2022-04-06", "close": 23.41, "volume": 3895247.0}, {"date": "2022-04-07", "close": 22.37, "volume": 6467527.0}, {"date": "2022-04-08", "close": 22.07, "volume": 4196536.0}, {"date": "2022-04-11", "close": 21.49, "volume": 7855242.0}, {"date": "2022-04-12", "close": 22.13, "volume": 4890334.0}, {"date": "2022-04-13", "close": 22.82, "volume": 4991339.0}, {"date": "2022-04-14", "close": 23.14, "volume": 2823046.0}, {"date": "2022-04-18", "close": 22.68, "volume": 2438011.0}, {"date": "2022-04-19", "close": 22.76, "volume": 2773153.0}, {"date": "2022-04-20", "close": 22.02, "volume": 3202536.0}, {"date": "2022-04-21", "close": 21.55, "volume": 4403347.0}, {"date": "2022-04-22", "close": 21.82, "volume": 3923030.0}, {"date": "2022-04-25", "close": 21.62, "volume": 6034806.0}, {"date": "2022-04-26", "close": 20.71, "volume": 3749670.0}, {"date": "2022-04-27", "close": 21.67, "volume": 3357273.0}, {"date": "2022-04-28", "close": 22.29, "volume": 2617131.0}, {"date": "2022-04-29", "close": 23.65, "volume": 6170740.0}, {"date": "2022-05-02", "close": 23.68, "volume": 4212298.0}, {"date": "2022-05-03", "close": 23.54, "volume": 3115905.0}, {"date": "2022-05-04", "close": 23.6, "volume": 3127858.0}, {"date": "2022-05-05", "close": 22.42, "volume": 3029382.0}, {"date": "2022-05-06", "close": 21.3, "volume": 4105517.0}, {"date": "2022-05-09", "close": 19.71, "volume": 5144275.0}, {"date": "2022-05-10", "close": 19.62, "volume": 5133413.0}, {"date": "2022-05-11", "close": 19.99, "volume": 5110188.0}, {"date": "2022-05-12", "close": 19.49, "volume": 6862184.0}, {"date": "2022-05-13", "close": 20.88, "volume": 7122456.0}, {"date": "2022-05-16", "close": 20.98, "volume": 4176573.0}, {"date": "2022-05-17", "close": 21.65, "volume": 3952352.0}, {"date": "2022-05-18", "close": 21.53, "volume": 4177115.0}, {"date": "2022-05-19", "close": 20.98, "volume": 6267928.0}, {"date": "2022-05-20", "close": 21.39, "volume": 5459724.0}, {"date": "2022-05-23", "close": 20.33, "volume": 6136320.0}, {"date": "2022-05-24", "close": 19.35, "volume": 7763925.0}, {"date": "2022-05-25", "close": 19.57, "volume": 6362601.0}, {"date": "2022-05-26", "close": 21.11, "volume": 6445701.0}, {"date": "2022-05-27", "close": 21.3, "volume": 5566946.0}, {"date": "2022-05-31", "close": 22.06, "volume": 8490105.0}, {"date": "2022-06-01", "close": 21.78, "volume": 4849881.0}, {"date": "2022-06-02", "close": 22.12, "volume": 4804502.0}, {"date": "2022-06-03", "close": 21.73, "volume": 4369725.0}, {"date": "2022-06-06", "close": 22.77, "volume": 13053670.0}, {"date": "2022-06-07", "close": 23.3, "volume": 4319343.0}, {"date": "2022-06-08", "close": 25.36, "volume": 11135440.0}, {"date": "2022-06-09", "close": 23.04, "volume": 6362132.0}, {"date": "2022-06-10", "close": 22.43, "volume": 6628504.0}, {"date": "2022-06-13", "close": 20.54, "volume": 5196118.0}, {"date": "2022-06-14", "close": 22.18, "volume": 4038952.0}, {"date": "2022-06-15", "close": 21.92, "volume": 5321075.0}, {"date": "2022-06-16", "close": 20.79, "volume": 3547765.0}, {"date": "2022-06-17", "close": 21.35, "volume": 5337008.0}, {"date": "2022-06-21", "close": 23.07, "volume": 7212250.0}, {"date": "2022-06-22", "close": 22.82, "volume": 4414476.0}, {"date": "2022-06-23", "close": 22.73, "volume": 3213819.0}, {"date": "2022-06-24", "close": 23.65, "volume": 3913860.0}, {"date": "2022-06-27", "close": 24.57, "volume": 7046552.0}, {"date": "2022-06-28", "close": 27.22, "volume": 23032630.0}, {"date": "2022-06-29", "close": 27.9, "volume": 12563730.0}, {"date": "2022-06-30", "close": 27.45, "volume": 8411431.0}, {"date": "2022-07-01", "close": 27.79, "volume": 18314650.0}, {"date": "2022-07-05", "close": 26.0, "volume": 7710147.0}, {"date": "2022-07-06", "close": 24.9, "volume": 7908272.0}, {"date": "2022-07-07", "close": 26.63, "volume": 7689569.0}, {"date": "2022-07-08", "close": 26.16, "volume": 4092641.0}, {"date": "2022-07-11", "close": 24.51, "volume": 6400485.0}, {"date": "2022-07-12", "close": 24.59, "volume": 3455128.0}, {"date": "2022-07-13", "close": 26.11, "volume": 6493677.0}, {"date": "2022-07-14", "close": 25.5, "volume": 3428234.0}, {"date": "2022-07-15", "close": 25.36, "volume": 3639122.0}, {"date": "2022-07-18", "close": 25.61, "volume": 3318750.0}, {"date": "2022-07-19", "close": 26.74, "volume": 5956348.0}, {"date": "2022-07-20", "close": 26.52, "volume": 3353638.0}, {"date": "2022-07-21", "close": 27.03, "volume": 3309666.0}, {"date": "2022-07-22", "close": 26.51, "volume": 1961486.0}, {"date": "2022-07-25", "close": 26.83, "volume": 3130748.0}, {"date": "2022-07-26", "close": 26.24, "volume": 2660603.0}, {"date": "2022-07-27", "close": 26.55, "volume": 2724232.0}, {"date": "2022-07-28", "close": 26.17, "volume": 3627888.0}, {"date": "2022-07-29", "close": 25.78, "volume": 4602061.0}, {"date": "2022-08-01", "close": 25.23, "volume": 4185461.0}, {"date": "2022-08-02", "close": 25.3, "volume": 3510139.0}, {"date": "2022-08-03", "close": 26.26, "volume": 2167642.0}, {"date": "2022-08-04", "close": 26.8, "volume": 2919241.0}, {"date": "2022-08-05", "close": 26.52, "volume": 1744707.0}, {"date": "2022-08-08", "close": 25.42, "volume": 3514755.0}, {"date": "2022-08-09", "close": 25.61, "volume": 1976803.0}, {"date": "2022-08-10", "close": 25.36, "volume": 3421242.0}, {"date": "2022-08-11", "close": 25.94, "volume": 3586783.0}, {"date": "2022-08-12", "close": 26.28, "volume": 1608730.0}, {"date": "2022-08-15", "close": 26.44, "volume": 1935947.0}, {"date": "2022-08-16", "close": 26.56, "volume": 2061812.0}, {"date": "2022-08-17", "close": 26.19, "volume": 2674045.0}, {"date": "2022-08-18", "close": 25.93, "volume": 1672409.0}, {"date": "2022-08-19", "close": 26.11, "volume": 1854950.0}, {"date": "2022-08-22", "close": 26.56, "volume": 4206993.0}, {"date": "2022-08-23", "close": 26.89, "volume": 2793175.0}, {"date": "2022-08-24", "close": 27.86, "volume": 5117709.0}, {"date": "2022-08-25", "close": 28.67, "volume": 6235507.0}, {"date": "2022-08-26", "close": 28.87, "volume": 5045417.0}, {"date": "2022-08-29", "close": 27.36, "volume": 3807485.0}, {"date": "2022-08-30", "close": 25.52, "volume": 7894558.0}, {"date": "2022-08-31", "close": 25.72, "volume": 5580754.0}, {"date": "2022-09-01", "close": 25.68, "volume": 3121757.0}, {"date": "2022-09-02", "close": 25.29, "volume": 2779737.0}, {"date": "2022-09-06", "close": 24.91, "volume": 2175090.0}, {"date": "2022-09-07", "close": 25.31, "volume": 2162413.0}, {"date": "2022-09-08", "close": 25.1, "volume": 2979955.0}, {"date": "2022-09-09", "close": 25.55, "volume": 2139046.0}, {"date": "2022-09-12", "close": 25.96, "volume": 2439155.0}, {"date": "2022-09-13", "close": 25.45, "volume": 1851360.0}, {"date": "2022-09-14", "close": 25.94, "volume": 1969575.0}, {"date": "2022-09-15", "close": 26.46, "volume": 3670131.0}, {"date": "2022-09-16", "close": 25.13, "volume": 7251354.0}, {"date": "2022-09-19", "close": 25.73, "volume": 2973160.0}, {"date": "2022-09-20", "close": 26.7, "volume": 7596348.0}, {"date": "2022-09-21", "close": 24.43, "volume": 5484722.0}, {"date": "2022-09-22", "close": 25.6, "volume": 7166293.0}, {"date": "2022-09-23", "close": 25.99, "volume": 6555622.0}, {"date": "2022-09-26", "close": 27.37, "volume": 8918414.0}, {"date": "2022-09-27", "close": 27.66, "volume": 8224944.0}, {"date": "2022-09-28", "close": 28.3, "volume": 5339579.0}, {"date": "2022-09-29", "close": 27.18, "volume": 3513681.0}, {"date": "2022-09-30", "close": 27.31, "volume": 5034158.0}, {"date": "2022-10-03", "close": 27.68, "volume": 4126113.0}, {"date": "2022-10-04", "close": 28.69, "volume": 6748963.0}, {"date": "2022-10-05", "close": 30.24, "volume": 7977907.0}, {"date": "2022-10-06", "close": 29.46, "volume": 3721364.0}, {"date": "2022-10-07", "close": 28.33, "volume": 3874885.0}, {"date": "2022-10-10", "close": 26.6, "volume": 14416300.0}, {"date": "2022-10-11", "close": 23.63, "volume": 12100540.0}, {"date": "2022-10-12", "close": 23.86, "volume": 2914950.0}, {"date": "2022-10-13", "close": 24.3, "volume": 4806278.0}, {"date": "2022-10-14", "close": 23.67, "volume": 2904212.0}, {"date": "2022-10-17", "close": 24.24, "volume": 5271887.0}, {"date": "2022-10-18", "close": 24.53, "volume": 3769860.0}, {"date": "2022-10-19", "close": 22.62, "volume": 5112676.0}, {"date": "2022-10-20", "close": 23.26, "volume": 4876854.0}, {"date": "2022-10-21", "close": 23.94, "volume": 4302994.0}, {"date": "2022-10-24", "close": 20.36, "volume": 11601940.0}, {"date": "2022-10-25", "close": 21.88, "volume": 6816134.0}, {"date": "2022-10-26", "close": 23.32, "volume": 6127168.0}, {"date": "2022-10-27", "close": 23.2, "volume": 2949865.0}, {"date": "2022-10-28", "close": 22.83, "volume": 4044564.0}, {"date": "2022-10-31", "close": 22.63, "volume": 4808763.0}, {"date": "2022-11-01", "close": 24.54, "volume": 6148335.0}, {"date": "2022-11-02", "close": 25.5, "volume": 6924938.0}, {"date": "2022-11-03", "close": 26.52, "volume": 6253392.0}, {"date": "2022-11-04", "close": 28.0, "volume": 13298450.0}, {"date": "2022-11-07", "close": 26.99, "volume": 8800795.0}, {"date": "2022-11-08", "close": 27.17, "volume": 2230866.0}, {"date": "2022-11-09", "close": 25.0, "volume": 4215745.0}, {"date": "2022-11-10", "close": 27.5, "volume": 5946866.0}, {"date": "2022-11-11", "close": 28.84, "volume": 9035944.0}, {"date": "2022-11-14", "close": 27.72, "volume": 4453020.0}, {"date": "2022-11-15", "close": 29.28, "volume": 11158960.0}, {"date": "2022-11-16", "close": 28.76, "volume": 7172176.0}, {"date": "2022-11-17", "close": 29.17, "volume": 8111477.0}, {"date": "2022-11-18", "close": 28.35, "volume": 4914397.0}, {"date": "2022-11-21", "close": 27.5, "volume": 9362219.0}, {"date": "2022-11-22", "close": 26.77, "volume": 4236108.0}, {"date": "2022-11-23", "close": 27.11, "volume": 4101486.0}, {"date": "2022-11-25", "close": 25.95, "volume": 4101901.0}, {"date": "2022-11-28", "close": 28.11, "volume": 9350934.0}, {"date": "2022-11-29", "close": 29.2, "volume": 6248345.0}, {"date": "2022-11-30", "close": 31.95, "volume": 12567480.0}, {"date": "2022-12-01", "close": 31.87, "volume": 5592246.0}, {"date": "2022-12-02", "close": 32.26, "volume": 8546763.0}, {"date": "2022-12-05", "close": 32.7, "volume": 8699922.0}, {"date": "2022-12-06", "close": 33.11, "volume": 4660464.0}, {"date": "2022-12-07", "close": 32.27, "volume": 6046193.0}, {"date": "2022-12-08", "close": 33.7, "volume": 7236438.0}, {"date": "2022-12-09", "close": 32.41, "volume": 5379157.0}, {"date": "2022-12-12", "close": 33.15, "volume": 5872675.0}, {"date": "2022-12-13", "close": 33.32, "volume": 9518927.0}, {"date": "2022-12-14", "close": 34.41, "volume": 15698130.0}, {"date": "2022-12-15", "close": 34.63, "volume": 10698100.0}, {"date": "2022-12-16", "close": 34.82, "volume": 8102526.0}, {"date": "2022-12-19", "close": 34.52, "volume": 10100620.0}, {"date": "2022-12-20", "close": 34.5, "volume": 5517643.0}, {"date": "2022-12-21", "close": 34.96, "volume": 5355768.0}, {"date": "2022-12-22", "close": 34.82, "volume": 3573361.0}, {"date": "2022-12-23", "close": 33.99, "volume": 2559663.0}, {"date": "2022-12-27", "close": 35.46, "volume": 8703575.0}, {"date": "2022-12-28", "close": 34.55, "volume": 5988237.0}, {"date": "2022-12-29", "close": 34.73, "volume": 4728423.0}, {"date": "2022-12-30", "close": 34.4, "volume": 3057671.0}, {"date": "2023-01-03", "close": 35.69, "volume": 5290220.0}, {"date": "2023-01-04", "close": 38.13, "volume": 8778738.0}, {"date": "2023-01-05", "close": 38.3, "volume": 5602756.0}, {"date": "2023-01-06", "close": 38.33, "volume": 4772121.0}, {"date": "2023-01-09", "close": 37.68, "volume": 9133514.0}, {"date": "2023-01-10", "close": 37.65, "volume": 5040425.0}, {"date": "2023-01-11", "close": 36.52, "volume": 4530044.0}, {"date": "2023-01-12", "close": 36.98, "volume": 4395666.0}, {"date": "2023-01-13", "close": 37.53, "volume": 3878419.0}, {"date": "2023-01-17", "close": 36.32, "volume": 5104344.0}, {"date": "2023-01-18", "close": 36.37, "volume": 5292041.0}, {"date": "2023-01-19", "close": 37.58, "volume": 5013053.0}, {"date": "2023-01-20", "close": 38.28, "volume": 4776186.0}, {"date": "2023-01-23", "close": 38.03, "volume": 1625220.0}, {"date": "2023-01-24", "close": 38.63, "volume": 3285909.0}, {"date": "2023-01-25", "close": 39.73, "volume": 4101491.0}, {"date": "2023-01-26", "close": 40.06, "volume": 4345049.0}, {"date": "2023-01-27", "close": 39.41, "volume": 3559655.0}, {"date": "2023-01-30", "close": 37.45, "volume": 6031559.0}, {"date": "2023-01-31", "close": 36.76, "volume": 5201988.0}, {"date": "2023-02-01", "close": 37.64, "volume": 4388442.0}, {"date": "2023-02-02", "close": 36.44, "volume": 4502578.0}, {"date": "2023-02-03", "close": 35.77, "volume": 4314285.0}, {"date": "2023-02-06", "close": 36.16, "volume": 3776534.0}, {"date": "2023-02-07", "close": 37.08, "volume": 4729182.0}, {"date": "2023-02-08", "close": 37.08, "volume": 5441189.0}, {"date": "2023-02-09", "close": 37.69, "volume": 5455222.0}, {"date": "2023-02-10", "close": 36.57, "volume": 3862011.0}, {"date": "2023-02-13", "close": 37.85, "volume": 5397066.0}, {"date": "2023-02-14", "close": 37.78, "volume": 5045206.0}, {"date": "2023-02-15", "close": 37.83, "volume": 3937360.0}, {"date": "2023-02-16", "close": 38.05, "volume": 2817300.0}, {"date": "2023-02-17", "close": 36.47, "volume": 2857553.0}, {"date": "2023-02-21", "close": 36.4, "volume": 5853104.0}, {"date": "2023-02-22", "close": 36.77, "volume": 2705057.0}, {"date": "2023-02-23", "close": 36.28, "volume": 5874788.0}, {"date": "2023-02-24", "close": 34.79, "volume": 3897414.0}, {"date": "2023-02-27", "close": 35.49, "volume": 5171470.0}, {"date": "2023-02-28", "close": 35.55, "volume": 5537254.0}, {"date": "2023-03-01", "close": 37.73, "volume": 6144912.0}, {"date": "2023-03-02", "close": 37.87, "volume": 4989643.0}, {"date": "2023-03-03", "close": 38.72, "volume": 5934997.0}, {"date": "2023-03-06", "close": 38.61, "volume": 7070691.0}, {"date": "2023-03-07", "close": 37.53, "volume": 9306324.0}, {"date": "2023-03-08", "close": 36.94, "volume": 5777966.0}, {"date": "2023-03-09", "close": 35.03, "volume": 6179617.0}, {"date": "2023-03-10", "close": 36.08, "volume": 4971971.0}, {"date": "2023-03-13", "close": 37.28, "volume": 6988067.0}, {"date": "2023-03-14", "close": 37.81, "volume": 4333192.0}, {"date": "2023-03-15", "close": 36.38, "volume": 5341927.0}, {"date": "2023-03-16", "close": 37.39, "volume": 3708722.0}, {"date": "2023-03-17", "close": 36.65, "volume": 11709320.0}, {"date": "2023-03-20", "close": 36.44, "volume": 7171867.0}, {"date": "2023-03-21", "close": 38.1, "volume": 4663932.0}, {"date": "2023-03-22", "close": 37.19, "volume": 3439982.0}, {"date": "2023-03-23", "close": 37.39, "volume": 3379940.0}, {"date": "2023-03-24", "close": 36.22, "volume": 4477014.0}, {"date": "2023-03-27", "close": 36.11, "volume": 3306120.0}, {"date": "2023-03-28", "close": 35.75, "volume": 4300547.0}, {"date": "2023-03-29", "close": 36.15, "volume": 5320455.0}, {"date": "2023-03-30", "close": 36.98, "volume": 5572735.0}, {"date": "2023-03-31", "close": 37.67, "volume": 4379415.0}, {"date": "2023-04-03", "close": 37.4, "volume": 2624011.0}, {"date": "2023-04-04", "close": 37.55, "volume": 1733113.0}, {"date": "2023-04-05", "close": 36.74, "volume": 1592095.0}, {"date": "2023-04-06", "close": 37.64, "volume": 3217205.0}, {"date": "2023-04-10", "close": 37.8, "volume": 2225258.0}, {"date": "2023-04-11", "close": 37.08, "volume": 3033147.0}, {"date": "2023-04-12", "close": 35.26, "volume": 6383698.0}, {"date": "2023-04-13", "close": 35.73, "volume": 3079101.0}, {"date": "2023-04-14", "close": 35.48, "volume": 3177615.0}, {"date": "2023-04-17", "close": 36.55, "volume": 3359718.0}, {"date": "2023-04-18", "close": 37.65, "volume": 3424876.0}, {"date": "2023-04-19", "close": 37.14, "volume": 3040223.0}, {"date": "2023-04-20", "close": 36.96, "volume": 2282172.0}, {"date": "2023-04-21", "close": 36.57, "volume": 2607711.0}, {"date": "2023-04-24", "close": 35.79, "volume": 4179690.0}, {"date": "2023-04-25", "close": 35.11, "volume": 4765596.0}, {"date": "2023-04-26", "close": 34.92, "volume": 2821657.0}, {"date": "2023-04-27", "close": 35.01, "volume": 7128523.0}, {"date": "2023-04-28", "close": 35.51, "volume": 3672815.0}, {"date": "2023-05-01", "close": 35.29, "volume": 1811337.0}, {"date": "2023-05-02", "close": 34.52, "volume": 3382030.0}, {"date": "2023-05-03", "close": 32.91, "volume": 9337808.0}, {"date": "2023-05-04", "close": 32.94, "volume": 3963368.0}, {"date": "2023-05-05", "close": 33.1, "volume": 3744117.0}, {"date": "2023-05-08", "close": 33.15, "volume": 3458448.0}, {"date": "2023-05-09", "close": 32.48, "volume": 5484099.0}, {"date": "2023-05-10", "close": 32.52, "volume": 3488606.0}, {"date": "2023-05-11", "close": 33.42, "volume": 3745434.0}, {"date": "2023-05-12", "close": 33.05, "volume": 4725598.0}, {"date": "2023-05-15", "close": 34.24, "volume": 4844307.0}, {"date": "2023-05-16", "close": 33.95, "volume": 2867471.0}, {"date": "2023-05-17", "close": 33.75, "volume": 5318113.0}, {"date": "2023-05-18", "close": 33.57, "volume": 5084427.0}, {"date": "2023-05-19", "close": 33.25, "volume": 3298753.0}, {"date": "2023-05-22", "close": 33.91, "volume": 5112472.0}, {"date": "2023-05-23", "close": 32.96, "volume": 4355640.0}, {"date": "2023-05-24", "close": 32.02, "volume": 6715128.0}, {"date": "2023-05-25", "close": 31.21, "volume": 9250023.0}, {"date": "2023-05-26", "close": 31.49, "volume": 4133141.0}, {"date": "2023-05-30", "close": 31.38, "volume": 7417678.0}, {"date": "2023-05-31", "close": 31.58, "volume": 17876960.0}, {"date": "2023-06-01", "close": 32.23, "volume": 10803940.0}, {"date": "2023-06-02", "close": 34.42, "volume": 7727735.0}, {"date": "2023-06-05", "close": 33.96, "volume": 3773406.0}, {"date": "2023-06-06", "close": 35.12, "volume": 4912635.0}, {"date": "2023-06-07", "close": 34.29, "volume": 5297358.0}, {"date": "2023-06-08", "close": 36.15, "volume": 12410060.0}, {"date": "2023-06-09", "close": 37.78, "volume": 8657586.0}, {"date": "2023-06-12", "close": 36.79, "volume": 7408460.0}, {"date": "2023-06-13", "close": 36.18, "volume": 6982254.0}, {"date": "2023-06-14", "close": 35.92, "volume": 5349766.0}, {"date": "2023-06-15", "close": 35.86, "volume": 4595279.0}, {"date": "2023-06-16", "close": 36.0, "volume": 4068257.0}, {"date": "2023-06-20", "close": 34.7, "volume": 3330754.0}, {"date": "2023-06-21", "close": 35.21, "volume": 6113008.0}, {"date": "2023-06-22", "close": 34.86, "volume": 2842312.0}, {"date": "2023-06-23", "close": 34.28, "volume": 3169531.0}, {"date": "2023-06-26", "close": 33.99, "volume": 3186090.0}, {"date": "2023-06-27", "close": 34.88, "volume": 2835455.0}, {"date": "2023-06-28", "close": 34.92, "volume": 2523909.0}, {"date": "2023-06-29", "close": 34.67, "volume": 3128852.0}, {"date": "2023-06-30", "close": 35.0, "volume": 3342107.0}, {"date": "2023-07-03", "close": 35.21, "volume": 2728666.0}, {"date": "2023-07-05", "close": 35.11, "volume": 3314473.0}, {"date": "2023-07-06", "close": 33.72, "volume": 4098585.0}, {"date": "2023-07-07", "close": 34.58, "volume": 2332996.0}, {"date": "2023-07-10", "close": 35.26, "volume": 2918007.0}, {"date": "2023-07-11", "close": 35.88, "volume": 2608435.0}, {"date": "2023-07-12", "close": 37.18, "volume": 5763638.0}, {"date": "2023-07-13", "close": 38.01, "volume": 5529801.0}, {"date": "2023-07-14", "close": 36.91, "volume": 3183877.0}, {"date": "2023-07-17", "close": 36.97, "volume": 2742771.0}, {"date": "2023-07-18", "close": 36.09, "volume": 2560063.0}, {"date": "2023-07-19", "close": 36.75, "volume": 2148014.0}, {"date": "2023-07-20", "close": 36.54, "volume": 6181327.0}, {"date": "2023-07-21", "close": 36.71, "volume": 1676867.0}, {"date": "2023-07-24", "close": 37.9, "volume": 3230152.0}, {"date": "2023-07-25", "close": 37.92, "volume": 4324740.0}, {"date": "2023-07-26", "close": 38.42, "volume": 2395743.0}, {"date": "2023-07-27", "close": 37.61, "volume": 2292355.0}, {"date": "2023-07-28", "close": 39.56, "volume": 3418510.0}, {"date": "2023-07-31", "close": 41.04, "volume": 6642639.0}, {"date": "2023-08-01", "close": 40.36, "volume": 2726651.0}, {"date": "2023-08-02", "close": 38.32, "volume": 3241302.0}, {"date": "2023-08-03", "close": 39.74, "volume": 3088337.0}, {"date": "2023-08-04", "close": 39.75, "volume": 2578700.0}, {"date": "2023-08-07", "close": 40.46, "volume": 2285526.0}, {"date": "2023-08-08", "close": 39.94, "volume": 4204337.0}, {"date": "2023-08-09", "close": 40.88, "volume": 5455446.0}, {"date": "2023-08-10", "close": 41.36, "volume": 8836156.0}, {"date": "2023-08-11", "close": 40.52, "volume": 4249741.0}, {"date": "2023-08-14", "close": 40.04, "volume": 2776194.0}, {"date": "2023-08-15", "close": 39.61, "volume": 2226339.0}, {"date": "2023-08-16", "close": 39.35, "volume": 3879822.0}, {"date": "2023-08-17", "close": 38.48, "volume": 5986130.0}, {"date": "2023-08-18", "close": 37.61, "volume": 3734221.0}, {"date": "2023-08-21", "close": 37.7, "volume": 5000936.0}, {"date": "2023-08-22", "close": 38.05, "volume": 2490436.0}, {"date": "2023-08-23", "close": 39.33, "volume": 3637406.0}, {"date": "2023-08-24", "close": 39.6, "volume": 4251244.0}, {"date": "2023-08-25", "close": 39.15, "volume": 3452641.0}, {"date": "2023-08-28", "close": 39.54, "volume": 3345886.0}, {"date": "2023-08-29", "close": 39.98, "volume": 2133113.0}, {"date": "2023-08-30", "close": 39.78, "volume": 3209064.0}, {"date": "2023-08-31", "close": 39.31, "volume": 2950442.0}, {"date": "2023-09-01", "close": 40.38, "volume": 5599096.0}, {"date": "2023-09-05", "close": 38.26, "volume": 8816941.0}, {"date": "2023-09-06", "close": 37.89, "volume": 5332149.0}, {"date": "2023-09-07", "close": 35.85, "volume": 5255221.0}, {"date": "2023-09-08", "close": 35.88, "volume": 2267729.0}, {"date": "2023-09-11", "close": 35.99, "volume": 5777315.0}, {"date": "2023-09-12", "close": 36.2, "volume": 7036716.0}, {"date": "2023-09-13", "close": 35.85, "volume": 5607329.0}, {"date": "2023-09-14", "close": 35.64, "volume": 3159246.0}, {"date": "2023-09-15", "close": 35.91, "volume": 3817773.0}, {"date": "2023-09-18", "close": 36.13, "volume": 4999174.0}, {"date": "2023-09-19", "close": 36.01, "volume": 3217689.0}, {"date": "2023-09-20", "close": 35.76, "volume": 3115556.0}, {"date": "2023-09-21", "close": 35.42, "volume": 4400164.0}, {"date": "2023-09-22", "close": 35.83, "volume": 4165810.0}, {"date": "2023-09-25", "close": 35.84, "volume": 2733892.0}, {"date": "2023-09-26", "close": 35.25, "volume": 2425067.0}, {"date": "2023-09-27", "close": 35.43, "volume": 2603055.0}, {"date": "2023-09-28", "close": 35.09, "volume": 4226507.0}, {"date": "2023-09-29", "close": 34.97, "volume": 3338241.0}, {"date": "2023-10-02", "close": 34.96, "volume": 2268118.0}, {"date": "2023-10-03", "close": 33.24, "volume": 7168616.0}, {"date": "2023-10-04", "close": 33.11, "volume": 4880485.0}, {"date": "2023-10-05", "close": 33.18, "volume": 4561149.0}, {"date": "2023-10-06", "close": 33.9, "volume": 3420165.0}, {"date": "2023-10-09", "close": 33.3, "volume": 3529793.0}, {"date": "2023-10-10", "close": 34.24, "volume": 5051193.0}, {"date": "2023-10-11", "close": 34.46, "volume": 4040003.0}, {"date": "2023-10-12", "close": 33.9, "volume": 4038992.0}, {"date": "2023-10-13", "close": 33.04, "volume": 2862454.0}, {"date": "2023-10-16", "close": 33.61, "volume": 3134945.0}, {"date": "2023-10-17", "close": 33.15, "volume": 2427747.0}, {"date": "2023-10-18", "close": 32.94, "volume": 4635933.0}, {"date": "2023-10-19", "close": 33.05, "volume": 6208290.0}, {"date": "2023-10-20", "close": 32.09, "volume": 6042159.0}, {"date": "2023-10-23", "close": 33.81, "volume": 5928781.0}, {"date": "2023-10-24", "close": 34.66, "volume": 6142545.0}, {"date": "2023-10-25", "close": 34.54, "volume": 3724649.0}, {"date": "2023-10-26", "close": 34.97, "volume": 4053893.0}, {"date": "2023-10-27", "close": 35.32, "volume": 3242674.0}, {"date": "2023-10-30", "close": 35.2, "volume": 4236718.0}, {"date": "2023-10-31", "close": 34.0, "volume": 5760023.0}, {"date": "2023-11-01", "close": 33.53, "volume": 3542051.0}, {"date": "2023-11-02", "close": 33.09, "volume": 5700302.0}, {"date": "2023-11-03", "close": 33.58, "volume": 2489107.0}, {"date": "2023-11-06", "close": 34.0, "volume": 1796102.0}, {"date": "2023-11-07", "close": 33.5, "volume": 4019959.0}, {"date": "2023-11-08", "close": 33.53, "volume": 2607788.0}, {"date": "2023-11-09", "close": 33.67, "volume": 1764309.0}, {"date": "2023-11-10", "close": 33.91, "volume": 1630705.0}, {"date": "2023-11-13", "close": 35.21, "volume": 2298892.0}, {"date": "2023-11-14", "close": 35.36, "volume": 3109589.0}, {"date": "2023-11-15", "close": 35.79, "volume": 4111143.0}, {"date": "2023-11-16", "close": 35.36, "volume": 3965857.0}, {"date": "2023-11-17", "close": 35.45, "volume": 2543199.0}, {"date": "2023-11-20", "close": 36.67, "volume": 5780802.0}, {"date": "2023-11-21", "close": 32.78, "volume": 15296700.0}, {"date": "2023-11-22", "close": 34.93, "volume": 12973740.0}, {"date": "2023-11-24", "close": 35.36, "volume": 3957214.0}, {"date": "2023-11-27", "close": 35.52, "volume": 4350229.0}, {"date": "2023-11-28", "close": 35.4, "volume": 4848086.0}, {"date": "2023-11-29", "close": 34.47, "volume": 6468810.0}, {"date": "2023-11-30", "close": 35.18, "volume": 4237967.0}, {"date": "2023-12-01", "close": 34.14, "volume": 4486387.0}, {"date": "2023-12-04", "close": 33.7, "volume": 2573488.0}, {"date": "2023-12-05", "close": 32.94, "volume": 6578714.0}, {"date": "2023-12-06", "close": 32.76, "volume": 3553081.0}, {"date": "2023-12-07", "close": 33.02, "volume": 2888475.0}, {"date": "2023-12-08", "close": 32.9, "volume": 4244864.0}, {"date": "2023-12-11", "close": 33.39, "volume": 4052267.0}, {"date": "2023-12-12", "close": 33.88, "volume": 2542003.0}, {"date": "2023-12-13", "close": 33.48, "volume": 3969867.0}, {"date": "2023-12-14", "close": 33.48, "volume": 5150347.0}, {"date": "2023-12-15", "close": 33.76, "volume": 2888926.0}, {"date": "2023-12-18", "close": 33.39, "volume": 2113557.0}, {"date": "2023-12-19", "close": 34.24, "volume": 2207193.0}, {"date": "2023-12-20", "close": 33.69, "volume": 4991978.0}, {"date": "2023-12-21", "close": 34.69, "volume": 4020414.0}, {"date": "2023-12-22", "close": 34.4, "volume": 2504792.0}, {"date": "2023-12-26", "close": 34.04, "volume": 2224891.0}, {"date": "2023-12-27", "close": 34.24, "volume": 1765310.0}, {"date": "2023-12-28", "close": 35.27, "volume": 3629636.0}, {"date": "2023-12-29", "close": 36.01, "volume": 5350807.0}, {"date": "2024-01-02", "close": 35.66, "volume": 2749277.0}, {"date": "2024-01-03", "close": 36.37, "volume": 5235423.0}, {"date": "2024-01-04", "close": 38.45, "volume": 7670141.0}, {"date": "2024-01-05", "close": 38.25, "volume": 3200855.0}, {"date": "2024-01-08", "close": 37.86, "volume": 3705369.0}, {"date": "2024-01-09", "close": 37.42, "volume": 4142704.0}, {"date": "2024-01-10", "close": 37.22, "volume": 5195025.0}, {"date": "2024-01-11", "close": 37.55, "volume": 1710910.0}, {"date": "2024-01-12", "close": 37.24, "volume": 2085232.0}, {"date": "2024-01-16", "close": 36.55, "volume": 3203024.0}, {"date": "2024-01-17", "close": 35.91, "volume": 3048377.0}, {"date": "2024-01-18", "close": 36.49, "volume": 2609089.0}, {"date": "2024-01-19", "close": 35.94, "volume": 2734632.0}, {"date": "2024-01-22", "close": 34.95, "volume": 4310237.0}, {"date": "2024-01-23", "close": 36.05, "volume": 4004737.0}, {"date": "2024-01-24", "close": 36.85, "volume": 3375035.0}, {"date": "2024-01-25", "close": 37.21, "volume": 2126976.0}, {"date": "2024-01-26", "close": 37.49, "volume": 1684170.0}, {"date": "2024-01-29", "close": 37.09, "volume": 3483597.0}, {"date": "2024-01-30", "close": 36.37, "volume": 2915043.0}, {"date": "2024-01-31", "close": 36.56, "volume": 4293512.0}, {"date": "2024-02-01", "close": 37.4, "volume": 3902543.0}, {"date": "2024-02-02", "close": 37.0, "volume": 4517490.0}, {"date": "2024-02-05", "close": 37.41, "volume": 2193150.0}, {"date": "2024-02-06", "close": 39.48, "volume": 6147976.0}, {"date": "2024-02-07", "close": 39.45, "volume": 4550578.0}, {"date": "2024-02-08", "close": 38.99, "volume": 3089359.0}, {"date": "2024-02-09", "close": 39.59, "volume": 2002839.0}, {"date": "2024-02-12", "close": 40.0, "volume": 3143389.0}, {"date": "2024-02-13", "close": 39.65, "volume": 2227750.0}, {"date": "2024-02-14", "close": 40.61, "volume": 2739914.0}, {"date": "2024-02-15", "close": 40.94, "volume": 4009768.0}, {"date": "2024-02-16", "close": 41.25, "volume": 2957346.0}, {"date": "2024-02-20", "close": 41.44, "volume": 5044203.0}, {"date": "2024-02-21", "close": 41.91, "volume": 6932424.0}, {"date": "2024-02-22", "close": 44.67, "volume": 6851072.0}, {"date": "2024-02-23", "close": 47.34, "volume": 9508155.0}, {"date": "2024-02-26", "close": 45.9, "volume": 7781482.0}, {"date": "2024-02-27", "close": 44.32, "volume": 6245091.0}, {"date": "2024-02-28", "close": 44.46, "volume": 4370096.0}, {"date": "2024-02-29", "close": 44.47, "volume": 5307996.0}, {"date": "2024-03-01", "close": 44.91, "volume": 3114916.0}, {"date": "2024-03-04", "close": 42.58, "volume": 5288507.0}, {"date": "2024-03-05", "close": 42.28, "volume": 4211903.0}, {"date": "2024-03-06", "close": 43.12, "volume": 4247879.0}, {"date": "2024-03-07", "close": 43.26, "volume": 3249444.0}, {"date": "2024-03-08", "close": 43.41, "volume": 4524472.0}, {"date": "2024-03-11", "close": 43.29, "volume": 3115982.0}, {"date": "2024-03-12", "close": 44.28, "volume": 2989819.0}, {"date": "2024-03-13", "close": 44.67, "volume": 4333276.0}, {"date": "2024-03-14", "close": 43.87, "volume": 2218601.0}, {"date": "2024-03-15", "close": 43.42, "volume": 2621080.0}, {"date": "2024-03-18", "close": 44.25, "volume": 3314234.0}, {"date": "2024-03-19", "close": 44.39, "volume": 2693027.0}, {"date": "2024-03-20", "close": 44.5, "volume": 3294937.0}, {"date": "2024-03-21", "close": 44.68, "volume": 3171129.0}, {"date": "2024-03-22", "close": 45.02, "volume": 3993003.0}, {"date": "2024-03-25", "close": 44.68, "volume": 3212997.0}, {"date": "2024-03-26", "close": 44.65, "volume": 2625705.0}, {"date": "2024-03-27", "close": 43.64, "volume": 4462216.0}, {"date": "2024-03-28", "close": 43.89, "volume": 3851024.0}, {"date": "2024-04-01", "close": 46.96, "volume": 5131681.0}, {"date": "2024-04-02", "close": 48.91, "volume": 6997049.0}, {"date": "2024-04-03", "close": 49.38, "volume": 4339032.0}, {"date": "2024-04-04", "close": 47.99, "volume": 3160581.0}, {"date": "2024-04-05", "close": 48.14, "volume": 2136548.0}, {"date": "2024-04-08", "close": 48.82, "volume": 4058525.0}, {"date": "2024-04-09", "close": 49.0, "volume": 3320843.0}, {"date": "2024-04-10", "close": 48.75, "volume": 2536358.0}, {"date": "2024-04-11", "close": 50.1, "volume": 5529034.0}, {"date": "2024-04-12", "close": 48.85, "volume": 3949969.0}, {"date": "2024-04-15", "close": 49.2, "volume": 3020951.0}, {"date": "2024-04-16", "close": 48.67, "volume": 4059290.0}, {"date": "2024-04-17", "close": 48.26, "volume": 3114231.0}, {"date": "2024-04-18", "close": 48.72, "volume": 1987725.0}, {"date": "2024-04-19", "close": 48.0, "volume": 2237119.0}, {"date": "2024-04-22", "close": 49.35, "volume": 4052650.0}, {"date": "2024-04-23", "close": 50.48, "volume": 3368009.0}, {"date": "2024-04-24", "close": 50.6, "volume": 3250090.0}, {"date": "2024-04-25", "close": 50.42, "volume": 2555209.0}, {"date": "2024-04-26", "close": 50.6, "volume": 4542364.0}, {"date": "2024-04-29", "close": 49.13, "volume": 3834339.0}, {"date": "2024-04-30", "close": 48.26, "volume": 2941646.0}, {"date": "2024-05-01", "close": 48.74, "volume": 1722975.0}, {"date": "2024-05-02", "close": 50.94, "volume": 4498734.0}, {"date": "2024-05-03", "close": 53.3, "volume": 4988915.0}, {"date": "2024-05-06", "close": 53.87, "volume": 3487845.0}, {"date": "2024-05-07", "close": 52.7, "volume": 2807648.0}, {"date": "2024-05-08", "close": 53.29, "volume": 3614787.0}, {"date": "2024-05-09", "close": 53.22, "volume": 3757423.0}, {"date": "2024-05-10", "close": 53.56, "volume": 3564660.0}, {"date": "2024-05-13", "close": 54.9, "volume": 4473037.0}, {"date": "2024-05-14", "close": 55.7, "volume": 3141638.0}, {"date": "2024-05-15", "close": 55.77, "volume": 2544772.0}, {"date": "2024-05-16", "close": 56.41, "volume": 3645287.0}, {"date": "2024-05-17", "close": 56.83, "volume": 4218869.0}, {"date": "2024-05-20", "close": 57.05, "volume": 4351451.0}, {"date": "2024-05-21", "close": 55.83, "volume": 6450437.0}, {"date": "2024-05-22", "close": 54.5, "volume": 4155074.0}, {"date": "2024-05-23", "close": 51.96, "volume": 8866190.0}, {"date": "2024-05-24", "close": 52.75, "volume": 2920676.0}, {"date": "2024-05-28", "close": 52.26, "volume": 2731892.0}, {"date": "2024-05-29", "close": 51.38, "volume": 2752640.0}, {"date": "2024-05-30", "close": 51.77, "volume": 3322460.0}, {"date": "2024-05-31", "close": 51.51, "volume": 3560105.0}, {"date": "2024-06-03", "close": 51.74, "volume": 2540220.0}, {"date": "2024-06-04", "close": 50.16, "volume": 4652991.0}, {"date": "2024-06-05", "close": 51.65, "volume": 11613480.0}, {"date": "2024-06-06", "close": 52.045, "volume": 2672314.0}, {"date": "2024-06-07", "close": 51.4, "volume": 1944158.0}, {"date": "2024-06-10", "close": 51.64, "volume": 2141832.0}, {"date": "2024-06-11", "close": 51.08, "volume": 2549641.0}, {"date": "2024-06-12", "close": 50.78, "volume": 2981445.0}, {"date": "2024-06-13", "close": 50.68, "volume": 3628118.0}, {"date": "2024-06-14", "close": 50.27, "volume": 2627474.0}, {"date": "2024-06-17", "close": 50.24, "volume": 1991875.0}, {"date": "2024-06-18", "close": 49.95, "volume": 2211172.0}, {"date": "2024-06-20", "close": 49.98, "volume": 4291784.0}, {"date": "2024-06-21", "close": 48.35, "volume": 4528208.0}, {"date": "2024-06-24", "close": 48.72, "volume": 4268991.0}, {"date": "2024-06-25", "close": 48.47, "volume": 2345962.0}, {"date": "2024-06-26", "close": 48.87, "volume": 3214896.0}, {"date": "2024-06-27", "close": 47.5, "volume": 2888977.0}, {"date": "2024-06-28", "close": 47.0, "volume": 3632427.0}, {"date": "2024-07-01", "close": 47.55, "volume": 1477202.0}, {"date": "2024-07-02", "close": 47.71, "volume": 2167600.0}, {"date": "2024-07-03", "close": 49.66, "volume": 2692742.0}, {"date": "2024-07-05", "close": 49.76, "volume": 2482153.0}, {"date": "2024-07-08", "close": 49.56, "volume": 3410350.0}, {"date": "2024-07-09", "close": 50.91, "volume": 3345709.0}, {"date": "2024-07-10", "close": 48.99, "volume": 3441770.0}, {"date": "2024-07-11", "close": 49.29, "volume": 3069023.0}, {"date": "2024-07-12", "close": 50.27, "volume": 2694799.0}, {"date": "2024-07-15", "close": 47.79, "volume": 3275592.0}, {"date": "2024-07-16", "close": 47.58, "volume": 2148480.0}, {"date": "2024-07-17", "close": 46.42, "volume": 2902416.0}, {"date": "2024-07-18", "close": 45.33, "volume": 3912741.0}, {"date": "2024-07-19", "close": 45.36, "volume": 3329615.0}, {"date": "2024-07-22", "close": 47.3, "volume": 2644849.0}, {"date": "2024-07-23", "close": 46.26, "volume": 2868727.0}, {"date": "2024-07-24", "close": 45.28, "volume": 2876917.0}, {"date": "2024-07-25", "close": 43.43, "volume": 4973987.0}, {"date": "2024-07-26", "close": 43.35, "volume": 3162436.0}, {"date": "2024-07-29", "close": 43.09, "volume": 3644475.0}, {"date": "2024-07-30", "close": 41.97, "volume": 5551067.0}, {"date": "2024-07-31", "close": 42.53, "volume": 3163659.0}, {"date": "2024-08-01", "close": 41.14, "volume": 4860164.0}, {"date": "2024-08-02", "close": 39.32, "volume": 5797288.0}, {"date": "2024-08-05", "close": 40.31, "volume": 3570108.0}, {"date": "2024-08-06", "close": 42.21, "volume": 4878848.0}, {"date": "2024-08-07", "close": 40.98, "volume": 3537908.0}, {"date": "2024-08-08", "close": 42.26, "volume": 2901109.0}, {"date": "2024-08-09", "close": 41.88, "volume": 2251839.0}, {"date": "2024-08-12", "close": 42.05, "volume": 1913149.0}, {"date": "2024-08-13", "close": 42.15, "volume": 2249005.0}, {"date": "2024-08-14", "close": 41.41, "volume": 3015028.0}, {"date": "2024-08-15", "close": 42.01, "volume": 1846433.0}, {"date": "2024-08-16", "close": 42.75, "volume": 2498575.0}, {"date": "2024-08-19", "close": 42.91, "volume": 2008262.0}, {"date": "2024-08-20", "close": 41.28, "volume": 5217893.0}, {"date": "2024-08-21", "close": 42.99, "volume": 4741524.0}, {"date": "2024-08-22", "close": 42.6, "volume": 2499439.0}, {"date": "2024-08-23", "close": 42.18, "volume": 2639194.0}, {"date": "2024-08-26", "close": 42.34, "volume": 3542518.0}, {"date": "2024-08-27", "close": 45.97, "volume": 9521417.0}, {"date": "2024-08-28", "close": 46.18, "volume": 6096052.0}, {"date": "2024-08-29", "close": 46.73, "volume": 4021407.0}, {"date": "2024-08-30", "close": 47.14, "volume": 4750221.0}, {"date": "2024-09-03", "close": 47.33, "volume": 4529722.0}, {"date": "2024-09-04", "close": 47.37, "volume": 5806242.0}, {"date": "2024-09-05", "close": 47.72, "volume": 4231759.0}, {"date": "2024-09-06", "close": 47.56, "volume": 2562178.0}, {"date": "2024-09-09", "close": 47.26, "volume": 2070407.0}, {"date": "2024-09-10", "close": 47.07, "volume": 1536758.0}, {"date": "2024-09-11", "close": 47.28, "volume": 2860400.0}, {"date": "2024-09-12", "close": 47.1, "volume": 2998902.0}, {"date": "2024-09-13", "close": 47.29, "volume": 1441053.0}, {"date": "2024-09-16", "close": 46.79, "volume": 2545965.0}, {"date": "2024-09-17", "close": 46.65, "volume": 1619614.0}, {"date": "2024-09-18", "close": 46.7, "volume": 2569171.0}, {"date": "2024-09-19", "close": 47.44, "volume": 2966196.0}, {"date": "2024-09-20", "close": 48.66, "volume": 3706371.0}, {"date": "2024-09-23", "close": 49.09, "volume": 4499148.0}, {"date": "2024-09-24", "close": 53.06, "volume": 8357874.0}, {"date": "2024-09-25", "close": 51.08, "volume": 16870870.0}, {"date": "2024-09-26", "close": 56.68, "volume": 20825190.0}, {"date": "2024-09-27", "close": 61.32, "volume": 15390190.0}, {"date": "2024-09-30", "close": 59.43, "volume": 15437920.0}, {"date": "2024-10-01", "close": 62.51, "volume": 7268305.0}, {"date": "2024-10-02", "close": 66.92, "volume": 9463357.0}, {"date": "2024-10-03", "close": 64.63, "volume": 5543548.0}, {"date": "2024-10-04", "close": 68.43, "volume": 8154881.0}, {"date": "2024-10-07", "close": 68.35, "volume": 6147005.0}, {"date": "2024-10-08", "close": 61.48, "volume": 10420900.0}, {"date": "2024-10-09", "close": 62.39, "volume": 9796424.0}, {"date": "2024-10-10", "close": 63.82, "volume": 5890310.0}, {"date": "2024-10-11", "close": 65.03, "volume": 3744066.0}, {"date": "2024-10-14", "close": 63.64, "volume": 2825529.0}, {"date": "2024-10-15", "close": 58.02, "volume": 8588750.0}, {"date": "2024-10-16", "close": 59.45, "volume": 3002191.0}, {"date": "2024-10-17", "close": 58.0, "volume": 3242306.0}, {"date": "2024-10-18", "close": 61.25, "volume": 4236143.0}, {"date": "2024-10-21", "close": 60.5, "volume": 1534822.0}, {"date": "2024-10-22", "close": 60.53, "volume": 2507092.0}, {"date": "2024-10-23", "close": 61.44, "volume": 3053500.0}, {"date": "2024-10-24", "close": 62.06, "volume": 2142264.0}, {"date": "2024-10-25", "close": 61.85, "volume": 1774097.0}, {"date": "2024-10-28", "close": 65.07, "volume": 3776282.0}, {"date": "2024-10-29", "close": 64.89, "volume": 5647275.0}, {"date": "2024-10-30", "close": 65.06, "volume": 3761718.0}, {"date": "2024-10-31", "close": 64.4, "volume": 2604346.0}, {"date": "2024-11-01", "close": 65.19, "volume": 2987709.0}, {"date": "2024-11-04", "close": 67.24, "volume": 3158289.0}, {"date": "2024-11-05", "close": 68.42, "volume": 3927681.0}, {"date": "2024-11-06", "close": 67.06, "volume": 2735057.0}, {"date": "2024-11-07", "close": 68.43, "volume": 3770340.0}, {"date": "2024-11-08", "close": 65.48, "volume": 3129892.0}, {"date": "2024-11-11", "close": 66.68, "volume": 2170799.0}, {"date": "2024-11-12", "close": 64.02, "volume": 3309019.0}, {"date": "2024-11-13", "close": 62.08, "volume": 3168634.0}, {"date": "2024-11-14", "close": 59.93, "volume": 3656814.0}, {"date": "2024-11-15", "close": 59.49, "volume": 2742458.0}, {"date": "2024-11-18", "close": 61.32, "volume": 3930547.0}, {"date": "2024-11-19", "close": 62.74, "volume": 5735850.0}, {"date": "2024-11-20", "close": 64.79, "volume": 4489105.0}, {"date": "2024-11-21", "close": 65.17, "volume": 3301134.0}, {"date": "2024-11-22", "close": 63.64, "volume": 3231796.0}, {"date": "2024-11-25", "close": 64.53, "volume": 2807027.0}, {"date": "2024-11-26", "close": 62.9, "volume": 3275383.0}, {"date": "2024-11-27", "close": 63.8, "volume": 3702341.0}, {"date": "2024-11-29", "close": 64.65, "volume": 2559444.0}, {"date": "2024-12-02", "close": 65.25, "volume": 2688856.0}, {"date": "2024-12-03", "close": 68.03, "volume": 6016424.0}, {"date": "2024-12-04", "close": 66.88, "volume": 4834854.0}, {"date": "2024-12-05", "close": 67.21, "volume": 3073471.0}, {"date": "2024-12-06", "close": 69.07, "volume": 4401381.0}, {"date": "2024-12-09", "close": 75.06, "volume": 7801851.0}, {"date": "2024-12-10", "close": 72.0, "volume": 4265153.0}, {"date": "2024-12-11", "close": 72.81, "volume": 2540032.0}, {"date": "2024-12-12", "close": 74.08, "volume": 3302917.0}, {"date": "2024-12-13", "close": 72.55, "volume": 2931077.0}, {"date": "2024-12-16", "close": 72.56, "volume": 3464614.0}, {"date": "2024-12-17", "close": 74.61, "volume": 3720879.0}, {"date": "2024-12-18", "close": 71.51, "volume": 2692934.0}, {"date": "2024-12-19", "close": 72.57, "volume": 2416838.0}, {"date": "2024-12-20", "close": 72.44, "volume": 2127223.0}, {"date": "2024-12-23", "close": 73.02, "volume": 1802402.0}, {"date": "2024-12-24", "close": 72.31, "volume": 1038485.0}, {"date": "2024-12-26", "close": 73.06, "volume": 1472332.0}, {"date": "2024-12-27", "close": 70.59, "volume": 2185206.0}, {"date": "2024-12-30", "close": 68.61, "volume": 2033743.0}, {"date": "2024-12-31", "close": 68.66, "volume": 1093220.0}, {"date": "2025-01-02", "close": 64.77, "volume": 3168143.0}, {"date": "2025-01-03", "close": 67.6, "volume": 3104994.0}, {"date": "2025-01-06", "close": 65.34, "volume": 2513507.0}, {"date": "2025-01-07", "close": 65.0, "volume": 2591458.0}, {"date": "2025-01-08", "close": 64.9, "volume": 3195293.0}, {"date": "2025-01-10", "close": 63.15, "volume": 3135786.0}, {"date": "2025-01-13", "close": 63.71, "volume": 2292429.0}, {"date": "2025-01-14", "close": 64.4, "volume": 1951365.0}, {"date": "2025-01-15", "close": 65.02, "volume": 1860027.0}, {"date": "2025-01-16", "close": 65.81, "volume": 2149019.0}, {"date": "2025-01-17", "close": 67.16, "volume": 2863592.0}, {"date": "2025-01-21", "close": 68.96, "volume": 3065204.0}, {"date": "2025-01-22", "close": 66.87, "volume": 2340409.0}, {"date": "2025-01-23", "close": 68.0, "volume": 1952456.0}, {"date": "2025-01-24", "close": 71.52, "volume": 2715604.0}, {"date": "2025-01-27", "close": 70.0, "volume": 2384099.0}, {"date": "2025-01-28", "close": 71.44, "volume": 1191988.0}, {"date": "2025-01-29", "close": 71.29, "volume": 1137718.0}, {"date": "2025-01-30", "close": 73.5, "volume": 1313479.0}, {"date": "2025-01-31", "close": 70.17, "volume": 2130121.0}, {"date": "2025-02-03", "close": 72.03, "volume": 2687034.0}, {"date": "2025-02-04", "close": 71.27, "volume": 2297344.0}, {"date": "2025-02-05", "close": 68.82, "volume": 3092693.0}, {"date": "2025-02-06", "close": 68.53, "volume": 2486143.0}, {"date": "2025-02-07", "close": 69.22, "volume": 3309520.0}, {"date": "2025-02-10", "close": 68.39, "volume": 2730325.0}, {"date": "2025-02-11", "close": 65.69, "volume": 2868318.0}, {"date": "2025-02-12", "close": 68.06, "volume": 3346492.0}, {"date": "2025-02-13", "close": 69.74, "volume": 2616615.0}, {"date": "2025-02-14", "close": 69.25, "volume": 4309288.0}, {"date": "2025-02-18", "close": 67.17, "volume": 4004806.0}, {"date": "2025-02-19", "close": 66.68, "volume": 1988330.0}, {"date": "2025-02-20", "close": 66.11, "volume": 5871336.0}, {"date": "2025-02-21", "close": 67.02, "volume": 6201576.0}, {"date": "2025-02-24", "close": 64.66, "volume": 6078464.0}, {"date": "2025-02-25", "close": 57.3, "volume": 17805420.0}, {"date": "2025-02-26", "close": 58.61, "volume": 12356000.0}, {"date": "2025-02-27", "close": 57.2, "volume": 7802201.0}, {"date": "2025-02-28", "close": 56.68, "volume": 5565235.0}, {"date": "2025-03-03", "close": 57.81, "volume": 4787389.0}, {"date": "2025-03-04", "close": 59.36, "volume": 5327932.0}, {"date": "2025-03-05", "close": 64.01, "volume": 7482254.0}, {"date": "2025-03-06", "close": 63.52, "volume": 7132350.0}, {"date": "2025-03-07", "close": 63.83, "volume": 7695939.0}, {"date": "2025-03-10", "close": 62.22, "volume": 4287046.0}, {"date": "2025-03-11", "close": 61.59, "volume": 4726864.0}, {"date": "2025-03-12", "close": 61.62, "volume": 4460438.0}, {"date": "2025-03-13", "close": 60.8, "volume": 3152016.0}, {"date": "2025-03-14", "close": 62.03, "volume": 2490123.0}, {"date": "2025-03-17", "close": 66.67, "volume": 6333659.0}, {"date": "2025-03-18", "close": 66.09, "volume": 3537371.0}, {"date": "2025-03-19", "close": 67.0, "volume": 3928285.0}, {"date": "2025-03-20", "close": 64.53, "volume": 3207721.0}, {"date": "2025-03-21", "close": 64.23, "volume": 4119731.0}, {"date": "2025-03-24", "close": 63.91, "volume": 3916767.0}, {"date": "2025-03-25", "close": 63.67, "volume": 3324500.0}, {"date": "2025-03-26", "close": 63.11, "volume": 2237363.0}, {"date": "2025-03-27", "close": 65.18, "volume": 2254145.0}, {"date": "2025-03-28", "close": 62.68, "volume": 2473872.0}, {"date": "2025-03-31", "close": 63.58, "volume": 2478322.0}, {"date": "2025-04-01", "close": 63.17, "volume": 2728513.0}, {"date": "2025-04-02", "close": 63.58, "volume": 1584169.0}, {"date": "2025-04-03", "close": 61.2, "volume": 3777871.0}, {"date": "2025-04-04", "close": 55.89, "volume": 7866974.0}, {"date": "2025-04-07", "close": 53.55, "volume": 8070235.0}, {"date": "2025-04-08", "close": 52.21, "volume": 8348926.0}, {"date": "2025-04-09", "close": 54.79, "volume": 8938861.0}, {"date": "2025-04-10", "close": 54.19, "volume": 8818641.0}, {"date": "2025-04-11", "close": 54.73, "volume": 5570051.0}, {"date": "2025-04-14", "close": 56.75, "volume": 7496207.0}, {"date": "2025-04-15", "close": 56.47, "volume": 3375048.0}, {"date": "2025-04-16", "close": 55.55, "volume": 5100424.0}, {"date": "2025-04-17", "close": 54.85, "volume": 6302750.0}, {"date": "2025-04-21", "close": 55.25, "volume": 4171513.0}, {"date": "2025-04-22", "close": 56.87, "volume": 4324907.0}, {"date": "2025-04-23", "close": 58.2, "volume": 5096516.0}, {"date": "2025-04-24", "close": 57.66, "volume": 2539018.0}, {"date": "2025-04-25", "close": 57.52, "volume": 2965673.0}, {"date": "2025-04-28", "close": 58.62, "volume": 2369281.0}, {"date": "2025-04-29", "close": 59.33, "volume": 2720745.0}, {"date": "2025-04-30", "close": 58.99, "volume": 2131696.0}, {"date": "2025-05-01", "close": 59.38, "volume": 1436165.0}, {"date": "2025-05-02", "close": 60.17, "volume": 2714869.0}, {"date": "2025-05-05", "close": 60.49, "volume": 2190976.0}, {"date": "2025-05-06", "close": 61.22, "volume": 3919053.0}, {"date": "2025-05-07", "close": 62.12, "volume": 2452145.0}, {"date": "2025-05-08", "close": 61.97, "volume": 1917743.0}, {"date": "2025-05-09", "close": 61.45, "volume": 1684518.0}, {"date": "2025-05-12", "close": 65.52, "volume": 3281679.0}, {"date": "2025-05-13", "close": 66.24, "volume": 2017015.0}, {"date": "2025-05-14", "close": 66.38, "volume": 2287457.0}, {"date": "2025-05-15", "close": 65.51, "volume": 2833910.0}, {"date": "2025-05-16", "close": 64.97, "volume": 2853822.0}, {"date": "2025-05-19", "close": 67.1, "volume": 4345315.0}, {"date": "2025-05-20", "close": 63.38, "volume": 7597620.0}, {"date": "2025-05-21", "close": 62.25, "volume": 3801023.0}, {"date": "2025-05-22", "close": 61.06, "volume": 3970675.0}, {"date": "2025-05-23", "close": 62.33, "volume": 3004486.0}, {"date": "2025-05-27", "close": 61.75, "volume": 2091053.0}, {"date": "2025-05-28", "close": 63.17, "volume": 1671632.0}, {"date": "2025-05-29", "close": 64.56, "volume": 2834709.0}, {"date": "2025-05-30", "close": 62.65, "volume": 2154605.0}, {"date": "2025-06-02", "close": 63.65, "volume": 1147564.0}, {"date": "2025-06-03", "close": 63.05, "volume": 2279100.0}, {"date": "2025-06-04", "close": 61.63, "volume": 3238897.0}, {"date": "2025-06-05", "close": 61.98, "volume": 3799531.0}, {"date": "2025-06-06", "close": 60.61, "volume": 3417460.0}, {"date": "2025-06-09", "close": 62.36, "volume": 1909704.0}, {"date": "2025-06-10", "close": 61.96, "volume": 2107453.0}, {"date": "2025-06-11", "close": 61.26, "volume": 1610466.0}, {"date": "2025-06-12", "close": 60.92, "volume": 2007600.0}, {"date": "2025-06-13", "close": 59.98, "volume": 2857048.0}, {"date": "2025-06-16", "close": 60.45, "volume": 1394470.0}, {"date": "2025-06-17", "close": 60.67, "volume": 2767112.0}, {"date": "2025-06-18", "close": 56.54, "volume": 6985382.0}, {"date": "2025-06-20", "close": 55.85, "volume": 5511914.0}, {"date": "2025-06-23", "close": 57.61, "volume": 3868952.0}, {"date": "2025-06-24", "close": 58.89, "volume": 3954179.0}, {"date": "2025-06-25", "close": 59.37, "volume": 3624107.0}, {"date": "2025-06-26", "close": 58.7, "volume": 1625111.0}, {"date": "2025-06-27", "close": 58.67, "volume": 874163.0}, {"date": "2025-06-30", "close": 58.64, "volume": 1961276.0}, {"date": "2025-07-01", "close": 58.97, "volume": 2068390.0}, {"date": "2025-07-02", "close": 59.12, "volume": 1325916.0}, {"date": "2025-07-03", "close": 58.74, "volume": 992084.0}, {"date": "2025-07-07", "close": 61.46, "volume": 3606710.0}, {"date": "2025-07-08", "close": 60.54, "volume": 2303363.0}, {"date": "2025-07-09", "close": 61.35, "volume": 4096693.0}, {"date": "2025-07-10", "close": 61.87, "volume": 1820083.0}, {"date": "2025-07-11", "close": 61.92, "volume": 1730258.0}, {"date": "2025-07-14", "close": 61.66, "volume": 1627718.0}, {"date": "2025-07-15", "close": 63.09, "volume": 5410500.0}, {"date": "2025-07-16", "close": 63.03, "volume": 3135271.0}, {"date": "2025-07-17", "close": 62.32, "volume": 2585232.0}, {"date": "2025-07-18", "close": 63.61, "volume": 4389691.0}, {"date": "2025-07-21", "close": 63.37, "volume": 1529969.0}, {"date": "2025-07-22", "close": 63.3, "volume": 1579825.0}, {"date": "2025-07-23", "close": 64.55, "volume": 1945706.0}, {"date": "2025-07-24", "close": 64.54, "volume": 1494841.0}, {"date": "2025-07-25", "close": 64.43, "volume": 1195311.0}, {"date": "2025-07-28", "close": 63.5, "volume": 2266622.0}, {"date": "2025-07-29", "close": 63.13, "volume": 1702455.0}, {"date": "2025-07-30", "close": 61.73, "volume": 2507220.0}, {"date": "2025-07-31", "close": 61.95, "volume": 1855533.0}, {"date": "2025-08-01", "close": 60.63, "volume": 2202275.0}, {"date": "2025-08-04", "close": 62.06, "volume": 1196855.0}, {"date": "2025-08-05", "close": 61.17, "volume": 1105957.0}, {"date": "2025-08-06", "close": 61.9, "volume": 1512900.0}, {"date": "2025-08-07", "close": 62.16, "volume": 1855343.0}, {"date": "2025-08-08", "close": 58.8, "volume": 7013771.0}, {"date": "2025-08-11", "close": 59.48, "volume": 4234296.0}, {"date": "2025-08-12", "close": 59.34, "volume": 4312351.0}, {"date": "2025-08-13", "close": 61.86, "volume": 5272406.0}, {"date": "2025-08-14", "close": 60.31, "volume": 3597432.0}, {"date": "2025-08-15", "close": 62.37, "volume": 4115086.0}, {"date": "2025-08-18", "close": 62.95, "volume": 3838195.0}, {"date": "2025-08-19", "close": 64.86, "volume": 4319370.0}, {"date": "2025-08-20", "close": 63.18, "volume": 2384250.0}, {"date": "2025-08-21", "close": 63.62, "volume": 1982956.0}, {"date": "2025-08-22", "close": 64.92, "volume": 2899649.0}, {"date": "2025-08-25", "close": 65.93, "volume": 2595873.0}, {"date": "2025-08-26", "close": 64.93, "volume": 2168343.0}, {"date": "2025-08-27", "close": 65.29, "volume": 2919583.0}, {"date": "2025-08-28", "close": 75.03, "volume": 8970197.0}, {"date": "2025-08-29", "close": 73.75, "volume": 4246672.0}, {"date": "2025-09-02", "close": 71.59, "volume": 4391390.0}, {"date": "2025-09-03", "close": 71.23, "volume": 2872806.0}, {"date": "2025-09-04", "close": 72.99, "volume": 3729426.0}, {"date": "2025-09-05", "close": 72.79, "volume": 4164715.0}, {"date": "2025-09-08", "close": 73.02, "volume": 2805581.0}, {"date": "2025-09-09", "close": 72.4, "volume": 2797747.0}, {"date": "2025-09-10", "close": 72.5, "volume": 2724439.0}, {"date": "2025-09-11", "close": 74.83, "volume": 3006838.0}, {"date": "2025-09-12", "close": 73.87, "volume": 1368804.0}, {"date": "2025-09-15", "close": 74.12, "volume": 1843060.0}, {"date": "2025-09-16", "close": 76.58, "volume": 4322163.0}, {"date": "2025-09-17", "close": 76.79, "volume": 4752321.0}, {"date": "2025-09-18", "close": 78.15, "volume": 4128694.0}, {"date": "2025-09-19", "close": 78.52, "volume": 2708484.0}, {"date": "2025-09-22", "close": 77.82, "volume": 2151237.0}, {"date": "2025-09-23", "close": 76.71, "volume": 2627031.0}, {"date": "2025-09-24", "close": 76.55, "volume": 3154585.0}, {"date": "2025-09-25", "close": 75.71, "volume": 1838415.0}, {"date": "2025-09-26", "close": 75.92, "volume": 2311937.0}, {"date": "2025-09-29", "close": 76.14, "volume": 1381365.0}, {"date": "2025-09-30", "close": 75.2, "volume": 1903175.0}, {"date": "2025-10-01", "close": 74.94, "volume": 2334419.0}, {"date": "2025-10-02", "close": 75.18, "volume": 1554663.0}, {"date": "2025-10-03", "close": 73.32, "volume": 1272483.0}, {"date": "2025-10-06", "close": 71.39, "volume": 1797368.0}, {"date": "2025-10-07", "close": 71.62, "volume": 1040118.0}, {"date": "2025-10-08", "close": 71.55, "volume": 1732078.0}, {"date": "2025-10-09", "close": 71.11, "volume": 2054898.0}, {"date": "2025-10-10", "close": 70.08, "volume": 4214330.0}, {"date": "2025-10-13", "close": 70.75, "volume": 1656121.0}, {"date": "2025-10-14", "close": 70.16, "volume": 2058446.0}, {"date": "2025-10-15", "close": 69.81, "volume": 1547750.0}, {"date": "2025-10-16", "close": 70.19, "volume": 1158275.0}, {"date": "2025-10-17", "close": 70.14, "volume": 2074666.0}, {"date": "2025-10-20", "close": 71.38, "volume": 819699.0}, {"date": "2025-10-21", "close": 71.35, "volume": 1895576.0}, {"date": "2025-10-22", "close": 70.765, "volume": 957063.0}, {"date": "2025-10-23", "close": 71.08, "volume": 978457.0}, {"date": "2025-10-24", "close": 72.79, "volume": 1006513.0}, {"date": "2025-10-27", "close": 73.665, "volume": 1116390.0}, {"date": "2025-10-28", "close": 72.36, "volume": 1274942.0}, {"date": "2025-10-29", "close": 72.47, "volume": 1107259.0}, {"date": "2025-10-30", "close": 70.55, "volume": 1312544.0}, {"date": "2025-10-31", "close": 70.65, "volume": 710751.0}, {"date": "2025-11-03", "close": 71.5, "volume": 737844.0}, {"date": "2025-11-04", "close": 70.025, "volume": 1241768.0}, {"date": "2025-11-05", "close": 70.49, "volume": 1080600.0}, {"date": "2025-11-06", "close": 69.985, "volume": 1395835.0}, {"date": "2025-11-07", "close": 70.27, "volume": 1585691.0}, {"date": "2025-11-10", "close": 73.61, "volume": 2592493.0}, {"date": "2025-11-11", "close": 73.87, "volume": 1443488.0}, {"date": "2025-11-12", "close": 74.59, "volume": 1427765.0}, {"date": "2025-11-13", "close": 74.52, "volume": 2236065.0}, {"date": "2025-11-14", "close": 72.03, "volume": 2041052.0}, {"date": "2025-11-17", "close": 70.89, "volume": 1724788.0}, {"date": "2025-11-18", "close": 72.44, "volume": 2788299.0}, {"date": "2025-11-19", "close": 72.45, "volume": 2616782.0}, {"date": "2025-11-20", "close": 69.81, "volume": 3306634.0}, {"date": "2025-11-21", "close": 69.85, "volume": 4094623.0}, {"date": "2025-11-24", "close": 70.19, "volume": 3355681.0}, {"date": "2025-11-25", "close": 70.3, "volume": 1651820.0}, {"date": "2025-11-26", "close": 69.72, "volume": 2119012.0}, {"date": "2025-11-28", "close": 69.92, "volume": 1983259.0}, {"date": "2025-12-01", "close": 70.28, "volume": 1924178.0}, {"date": "2025-12-02", "close": 70.19, "volume": 1729364.0}, {"date": "2025-12-03", "close": 70.72, "volume": 1934363.0}, {"date": "2025-12-04", "close": 71.12, "volume": 904430.0}, {"date": "2025-12-05", "close": 71.75, "volume": 1236815.0}, {"date": "2025-12-08", "close": 70.15, "volume": 2461449.0}, {"date": "2025-12-09", "close": 70.12, "volume": 3204487.0}, {"date": "2025-12-10", "close": 70.83, "volume": 1328716.0}, {"date": "2025-12-11", "close": 70.13, "volume": 1780306.0}, {"date": "2025-12-12", "close": 70.8, "volume": 1764121.0}, {"date": "2025-12-15", "close": 71.39, "volume": 1504013.0}, {"date": "2025-12-16", "close": 70.89, "volume": 1009892.0}, {"date": "2025-12-17", "close": 71.85, "volume": 3235705.0}, {"date": "2025-12-18", "close": 71.25, "volume": 1038503.0}, {"date": "2025-12-19", "close": 72.22, "volume": 1567308.0}, {"date": "2025-12-22", "close": 73.76, "volume": 1901380.0}, {"date": "2025-12-23", "close": 72.48, "volume": 1196862.0}, {"date": "2025-12-24", "close": 72.24, "volume": 789896.0}, {"date": "2025-12-26", "close": 72.5, "volume": 376389.0}, {"date": "2025-12-29", "close": 72.61, "volume": 614683.0}, {"date": "2025-12-30", "close": 72.32, "volume": 843202.0}, {"date": "2025-12-31", "close": 71.91, "volume": 1052737.0}, {"date": "2026-01-02", "close": 74.49, "volume": 1404405.0}, {"date": "2026-01-05", "close": 75.15, "volume": 1310219.0}, {"date": "2026-01-06", "close": 76.1, "volume": 1967480.0}, {"date": "2026-01-07", "close": 76.16, "volume": 1092769.0}, {"date": "2026-01-08", "close": 76.82, "volume": 1240875.0}, {"date": "2026-01-09", "close": 75.66, "volume": 907109.0}, {"date": "2026-01-12", "close": 78.96, "volume": 1903664.0}, {"date": "2026-01-13", "close": 75.68, "volume": 2348831.0}, {"date": "2026-01-14", "close": 62.78, "volume": 34048280.0}, {"date": "2026-01-15", "close": 61.3, "volume": 9374402.0}, {"date": "2026-01-16", "close": 61.77, "volume": 8407782.0}, {"date": "2026-01-20", "close": 60.47, "volume": 6599501.0}, {"date": "2026-01-21", "close": 62.1, "volume": 3703641.0}, {"date": "2026-01-22", "close": 62.1, "volume": 5655921.0}, {"date": "2026-01-23", "close": 62.88, "volume": 3445325.0}, {"date": "2026-01-26", "close": 63.97, "volume": 3698455.0}, {"date": "2026-01-27", "close": 62.44, "volume": 4354233.0}, {"date": "2026-01-28", "close": 62.4, "volume": 4357084.0}, {"date": "2026-01-29", "close": 62.02, "volume": 4825567.0}, {"date": "2026-01-30", "close": 61.37, "volume": 2767124.0}, {"date": "2026-02-02", "close": 62.01, "volume": 2373835.0}, {"date": "2026-02-03", "close": 60.48, "volume": 3710792.0}, {"date": "2026-02-04", "close": 57.39, "volume": 10221770.0}, {"date": "2026-02-05", "close": 57.35, "volume": 3664519.0}, {"date": "2026-02-06", "close": 59.4, "volume": 2959257.0}, {"date": "2026-02-09", "close": 58.58, "volume": 3915762.0}, {"date": "2026-02-10", "close": 57.5, "volume": 5005437.0}, {"date": "2026-02-11", "close": 57.94, "volume": 4046851.0}, {"date": "2026-02-12", "close": 54.46, "volume": 6621878.0}, {"date": "2026-02-13", "close": 54.43, "volume": 4330005.0}, {"date": "2026-02-17", "close": 56.12, "volume": 3565777.0}, {"date": "2026-02-18", "close": 56.63, "volume": 4120412.0}, {"date": "2026-02-19", "close": 55.34, "volume": 1770228.0}, {"date": "2026-02-20", "close": 54.57, "volume": 3532345.0}, {"date": "2026-02-23", "close": 52.93, "volume": 3440318.0}, {"date": "2026-02-24", "close": 53.77, "volume": 3640305.0}, {"date": "2026-02-25", "close": 53.66, "volume": 3829089.0}, {"date": "2026-02-26", "close": 52.27, "volume": 6589084.0}, {"date": "2026-02-27", "close": 52.62, "volume": 2981786.0}, {"date": "2026-03-02", "close": 51.48, "volume": 3925917.0}, {"date": "2026-03-03", "close": 51.7, "volume": 5380883.0}, {"date": "2026-03-04", "close": 50.86, "volume": 2679919.0}, {"date": "2026-03-05", "close": 51.96, "volume": 4958799.0}, {"date": "2026-03-06", "close": 54.0, "volume": 5940935.0}, {"date": "2026-03-09", "close": 53.74, "volume": 4281284.0}, {"date": "2026-03-10", "close": 53.18, "volume": 2790631.0}, {"date": "2026-03-11", "close": 52.1, "volume": 2265357.0}, {"date": "2026-03-12", "close": 51.93, "volume": 2318736.0}, {"date": "2026-03-13", "close": 51.72, "volume": 2570136.0}, {"date": "2026-03-16", "close": 52.25, "volume": 2155321.0}, {"date": "2026-03-17", "close": 52.41, "volume": 1150224.0}, {"date": "2026-03-18", "close": 51.96, "volume": 1423548.0}, {"date": "2026-03-19", "close": 51.73, "volume": 2128446.0}, {"date": "2026-03-20", "close": 51.06, "volume": 2118426.0}, {"date": "2026-03-23", "close": 51.32, "volume": 2926725.0}, {"date": "2026-03-24", "close": 51.18, "volume": 2629213.0}, {"date": "2026-03-25", "close": 51.34, "volume": 2147342.0}, {"date": "2026-03-26", "close": 50.22, "volume": 2175798.0}, {"date": "2026-03-27", "close": 48.49, "volume": 4408704.0}, {"date": "2026-03-30", "close": 49.17, "volume": 3205882.0}, {"date": "2026-03-31", "close": 49.79, "volume": 3146593.0}, {"date": "2026-04-01", "close": 49.79, "volume": 2179365.0}, {"date": "2026-04-02", "close": 50.48, "volume": 1372437.0}, {"date": "2026-04-06", "close": 50.09, "volume": 1320626.0}, {"date": "2026-04-07", "close": 50.22, "volume": 1450736.0}, {"date": "2026-04-08", "close": 51.87, "volume": 3016889.0}, {"date": "2026-04-09", "close": 51.34, "volume": 1742530.0}, {"date": "2026-04-10", "close": 51.32, "volume": 1515331.0}, {"date": "2026-04-13", "close": 51.77, "volume": 1506193.0}, {"date": "2026-04-14", "close": 52.57, "volume": 2838121.0}, {"date": "2026-04-15", "close": 54.12, "volume": 4688645.0}, {"date": "2026-04-16", "close": 54.69, "volume": 4522466.0}, {"date": "2026-04-17", "close": 55.19, "volume": 2568503.0}, {"date": "2026-04-20", "close": 55.01, "volume": 2671591.0}, {"date": "2026-04-21", "close": 54.65, "volume": 3843167.0}, {"date": "2026-04-22", "close": 53.95, "volume": 3371949.0}, {"date": "2026-04-23", "close": 52.95, "volume": 2836653.0}, {"date": "2026-04-24", "close": 53.11, "volume": 1894084.0}, {"date": "2026-04-27", "close": 53.2, "volume": 3980706.0}, {"date": "2026-04-28", "close": 52.34, "volume": 2147350.0}, {"date": "2026-04-29", "close": 52.78, "volume": 2203180.0}, {"date": "2026-04-30", "close": 54.21, "volume": 2256462.0}, {"date": "2026-05-01", "close": 54.22, "volume": 1416448.0}, {"date": "2026-05-04", "close": 52.81, "volume": 2592658.0}, {"date": "2026-05-05", "close": 52.4, "volume": 1840333.0}, {"date": "2026-05-06", "close": 54.45, "volume": 2830380.0}, {"date": "2026-05-07", "close": 53.37, "volume": 2247379.0}, {"date": "2026-05-08", "close": 52.68, "volume": 2208201.0}, {"date": "2026-05-11", "close": 52.2, "volume": 3470381.0}, {"date": "2026-05-12", "close": 52.01, "volume": 3070853.0}, {"date": "2026-05-13", "close": 52.28, "volume": 2901800.0}, {"date": "2026-05-14", "close": 50.28, "volume": 2413358.0}, {"date": "2026-05-15", "close": 49.61, "volume": 2419707.0}, {"date": "2026-05-18", "close": 49.32, "volume": 3059866.0}, {"date": "2026-05-19", "close": 48.95, "volume": 3058579.0}, {"date": "2026-05-20", "close": 48.56, "volume": 4227650.0}, {"date": "2026-05-21", "close": 48.06, "volume": 3907645.0}, {"date": "2026-05-22", "close": 46.37, "volume": 5393993.0}, {"date": "2026-05-26", "close": 47.35, "volume": 4166996.0}, {"date": "2026-05-27", "close": 47.81, "volume": 2587337.0}, {"date": "2026-05-28", "close": 47.08, "volume": 2891946.0}, {"date": "2026-05-29", "close": 47.43, "volume": 3091089.0}, {"date": "2026-06-01", "close": 48.29, "volume": 3080199.0}, {"date": "2026-06-02", "close": 48.47, "volume": 2409676.0}, {"date": "2026-06-03", "close": 47.94, "volume": 2451080.0}, {"date": "2026-06-04", "close": 48.06, "volume": 2035609.0}, {"date": "2026-06-05", "close": 47.69, "volume": 3656840.0}, {"date": "2026-06-08", "close": 47.21, "volume": 2384932.0}, {"date": "2026-06-09", "close": 47.04, "volume": 2583467.0}, {"date": "2026-06-10", "close": 47.97, "volume": 2679966.0}, {"date": "2026-06-11", "close": 47.39, "volume": 2812747.0}, {"date": "2026-06-12", "close": 46.47, "volume": 2091002.0}, {"date": "2026-06-15", "close": 47.4, "volume": 2177159.0}, {"date": "2026-06-16", "close": 46.23, "volume": 3429220.0}, {"date": "2026-06-17", "close": 46.725, "volume": 2502024.0}, {"date": "2026-06-18", "close": 45.1, "volume": 5591118.0}, {"date": "2026-06-22", "close": 46.42, "volume": 4277615.0}, {"date": "2026-06-23", "close": 45.5, "volume": 3453840.0}, {"date": "2026-06-24", "close": 46.3, "volume": 2924396.0}, {"date": "2026-06-25", "close": 40.49, "volume": 14382850.0}, {"date": "2026-06-26", "close": 40.89, "volume": 6730516.0}, {"date": "2026-06-29", "close": 39.96, "volume": 5018506.0}, {"date": "2026-06-30", "close": 39.84, "volume": 3434203.0}, {"date": "2026-07-01", "close": 41.08, "volume": 2712309.0}, {"date": "2026-07-02", "close": 41.0, "volume": 3615958.0}, {"date": "2026-07-06", "close": 40.98, "volume": 2598095.0}, {"date": "2026-07-07", "close": 40.81, "volume": 3249326.0}, {"date": "2026-07-08", "close": 41.38, "volume": 2538553.0}, {"date": "2026-07-09", "close": 41.43, "volume": 2059542.0}, {"date": "2026-07-10", "close": 42.8, "volume": 3105405.0}, {"date": "2026-07-13", "close": 42.36, "volume": 1563370.0}, {"date": "2026-07-14", "close": 42.41, "volume": 2133810.0}, {"date": "2026-07-15", "close": 42.87, "volume": 2056761.0}, {"date": "2026-07-16", "close": 43.75, "volume": 3034304.0}, {"date": "2026-07-17", "close": 42.45, "volume": 3965240.0}, {"date": "2026-07-20", "close": 44.19, "volume": 4183823.0}, {"date": "2026-07-21", "close": 43.65, "volume": 1887535.0}, {"date": "2026-07-22", "close": 42.58, "volume": 2423874.0}, {"date": "2026-07-23", "close": 43.02, "volume": 2686839.0}, {"date": "2026-07-24", "close": 43.64, "volume": 2186715.0}, {"date": "2026-07-27", "close": 44.77, "volume": 6316430.0}, {"date": "2026-07-28", "close": 45.31, "volume": 4089725.0}, {"date": "2026-07-29", "close": 46.0, "volume": 5894564.0}, {"date": "2026-07-30", "close": 46.48, "volume": 3857808.0}, {"date": "2026-07-31", "close": 47.01, "volume": 2500827.0}, {"date": "2026-08-03", "close": 47.3, "volume": 4581671.0}, {"date": "2026-08-04", "close": 46.84, "volume": 4034131.0}, {"date": "2026-08-05", "close": 45.96, "volume": 2023077.0}, {"date": "2026-08-06", "close": 46.24, "volume": 1536562.0}, {"date": "2026-08-07", "close": 46.14, "volume": 1494994.0}], "refreshing": true}