{"ticker": "THC", "overview": {"cik": "70318", "ticker": "THC", "name": "TENET HEALTHCARE CORP", "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "sic": "8062", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382368", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006645", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-379021", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-377240", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001959173-26-006554", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-369163", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-369162", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006434", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006415", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006403", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000526", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342970", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340735", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005756", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005702", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002164", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005670", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-329146", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000070318-26-000037", "price_sensitive": true}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001959173-26-005434", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321682", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321681", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321680", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001959173-26-005386", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001959173-26-005380", "price_sensitive": false}]}, "description": "TENET HEALTHCARE CORP trades as THC on the NYSE and is registered in the United States, classified under Services-General Medical & Surgical Hospitals, NEC (SIC 8062). Privy Trades holds 26 insider filings for the company, from July 2026 to September 2026. Across those, 9 insiders disclosed 10 sales totalling $44.19M. The most recent filing on record is dated 4 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 10, "sell_sum": 44189743.9, "net": -44189743.9, "insiders": 9, "first_date": "2026-07-27", "last_date": "2026-09-02"}, "metrics": {"ticker": "THC", "has_prices": true, "as_of": "2026-08-07", "last": 262.13, "prev_close": 256.64, "change": 5.490000000000009, "change_pct": 0.021391832917705772, "session_volume": 626195.0, "vwap_5": 256.1586535370485, "vwap_20": 225.08573766641237, "vwap_60": 196.89384923941915, "vwap_250": 198.78658084284064, "high_52w": 262.63, "low_52w": 161.37, "avg_volume_20": 1475405.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003263", "src": "13DG", "ticker": "THC", "cik": "70318", "company": "TENET HEALTHCARE CORP", "company_raw": "TENET HEALTHCARE CORP", "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-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 10% passive stake in THC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003263-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}, {"id": "0001193125-26-382368", "src": "INSIDERS", "ticker": "THC", "cik": "70318", "company": "TENET HEALTHCARE CORP", "company_raw": "TENET HEALTHCARE CORP", "who": "Nadja West", "who_key": "West Nadja", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 298137.60000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "Boardroom sells $298K of THC", "source_url": "https://www.sec.gov/Archives/edgar/data/1787802/000119312526382368/0001193125-26-382368-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0001193125-26-379021", "src": "INSIDERS", "ticker": "THC", "cik": "70318", "company": "TENET HEALTHCARE CORP", "company_raw": "TENET HEALTHCARE CORP", "who": "Lisa Y. Foo", "who_key": "Foo Lisa Y", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6391680.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "A top exec takes $6.4M off the table in THC", "source_url": "https://www.sec.gov/Archives/edgar/data/1916153/000119312526379021/0001193125-26-379021-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0001193125-26-377240", "src": "INSIDERS", "ticker": "THC", "cik": "70318", "company": "TENET HEALTHCARE CORP", "company_raw": "TENET HEALTHCARE CORP", "who": "Cecil D. Haney", "who_key": "HANEY CECIL D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "Director files routine paperwork on THC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1769664/000119312526377240/0001193125-26-377240-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95922}, {"id": "0001193125-26-369162", "src": "INSIDERS", "ticker": "THC", "cik": "70318", "company": "TENET HEALTHCARE CORP", "company_raw": "TENET HEALTHCARE CORP", "who": "Saumya Sutaria", "who_key": "Sutaria Saumya", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 27636334.52, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "The CEO takes $27.6M off the table in THC", "source_url": "https://www.sec.gov/Archives/edgar/data/1760857/000119312526369162/0001193125-26-369162-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100242}, {"id": "0001193125-26-369163", "src": "INSIDERS", "ticker": "THC", "cik": "70318", "company": "TENET HEALTHCARE CORP", "company_raw": "TENET HEALTHCARE CORP", "who": "Cecil D. Haney", "who_key": "HANEY CECIL D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 361438.99999999994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "A director trims THC: $361K", "source_url": "https://www.sec.gov/Archives/edgar/data/1769664/000119312526369163/0001193125-26-369163-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "13DG-0000080255-26-000526", "src": "13DG", "ticker": "THC", "cik": "70318", "company": "TENET HEALTHCARE CORP", "company_raw": "TENET HEALTHCARE CORP", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 9.2% passive stake in THC", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000526-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "0001193125-26-342970", "src": "INSIDERS", "ticker": "THC", "cik": "70318", "company": "TENET HEALTHCARE CORP", "company_raw": "TENET HEALTHCARE CORP", "who": "Tammy Romo", "who_key": "Romo Tammy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1952221.2999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "A director trims THC: $2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1558014/000119312526342970/0001193125-26-342970-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "0001193125-26-340735", "src": "INSIDERS", "ticker": "THC", "cik": "70318", "company": "TENET HEALTHCARE CORP", "company_raw": "TENET HEALTHCARE CORP", "who": "Roy Blunt", "who_key": "Blunt Roy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 157608.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "Boardroom sells $158K of THC", "source_url": "https://www.sec.gov/Archives/edgar/data/1986272/000119312526340735/0001193125-26-340735-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129042}, {"id": "0001193125-26-329146", "src": "INSIDERS", "ticker": "THC", "cik": "70318", "company": "TENET HEALTHCARE CORP", "company_raw": "TENET HEALTHCARE CORP", "who": "Lisa Y. Foo", "who_key": "Foo Lisa Y", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2580299.9999999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "Insider sells $2.6M of THC", "source_url": "https://www.sec.gov/Archives/edgar/data/70318/000119312526329146/0001193125-26-329146-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139122}, {"id": "0001193125-26-321680", "src": "INSIDERS", "ticker": "THC", "cik": "70318", "company": "TENET HEALTHCARE CORP", "company_raw": "TENET HEALTHCARE CORP", "who": "James L. Bierman", "who_key": "BIERMAN JAMES L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1224800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "Board member offloads $1.2M of THC", "source_url": "https://www.sec.gov/Archives/edgar/data/70318/000119312526321680/0001193125-26-321680-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}, {"id": "0001193125-26-321681", "src": "INSIDERS", "ticker": "THC", "cik": "70318", "company": "TENET HEALTHCARE CORP", "company_raw": "TENET HEALTHCARE CORP", "who": "Paola M. Arbour", "who_key": "Arbour Paola M", "role": "EVP, Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2653144.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "Insider offloads $2.7M of THC", "source_url": "https://www.sec.gov/Archives/edgar/data/70318/000119312526321681/0001193125-26-321681-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}, {"id": "0001193125-26-321682", "src": "INSIDERS", "ticker": "THC", "cik": "70318", "company": "TENET HEALTHCARE CORP", "company_raw": "TENET HEALTHCARE CORP", "who": "Christopher S. Lynch", "who_key": "Lynch Christopher S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 934079.28, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "Director sells $934K of THC", "source_url": "https://www.sec.gov/Archives/edgar/data/70318/000119312526321682/0001193125-26-321682-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}, {"id": "13DG-0000315066-26-002164", "src": "13DG", "ticker": "THC", "cik": "70318", "company": "TENET HEALTHCARE CORP", "company_raw": "TENET HEALTHCARE CORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "FMR LLC moves to a 4.6% passive stake in THC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002164-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0002100119-26-001097", "src": "13DG", "ticker": "THC", "cik": "70318", "company": "TENET HEALTHCARE CORP", "company_raw": "TENET HEALTHCARE CORP", "who": "Tenet Healthcare Corp", "who_key": "TENET HEALTHCARE CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "TENET HEALTHCARE CORP takes a 5.26% passive stake in THC", "source_url": "https://www.sec.gov/Archives/edgar/data/70318/0002100119-26-001097-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "HOUSE-2026-20034519-T2", "src": "CONGRESS", "ticker": "THC", "cik": "", "company": "TENET HEALTHCARE CORP", "company_raw": "Trust Account\nJT Tenet Healthcare Corporation\nCommon Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jonathan Jackson dumps THC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034519.pdf", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283122}, {"id": "HOUSE-2026-20034519-T3", "src": "CONGRESS", "ticker": "THC", "cik": "", "company": "TENET HEALTHCARE CORP", "company_raw": "Trust Account\nSP Tenet Healthcare Corporation\nCommon Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jonathan Jackson dumps THC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034519.pdf", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290322}, {"id": "13DG-0000102909-26-002471", "src": "13DG", "ticker": "THC", "cik": "70318", "company": "TENET HEALTHCARE CORP", "company_raw": "TENET HEALTHCARE CORP", "who": "Tenet Healthcare Corp", "who_key": "TENET HEALTHCARE CORP", "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-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "TENET HEALTHCARE CORP adjusts its stake in THC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/70318/0000102909-26-002471-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "HOUSE-2026-20034113-T10", "src": "CONGRESS", "ticker": "THC", "cik": "", "company": "TENET HEALTHCARE CORP", "company_raw": "S O: Morgan Stanley IRA\nSP Tenet Healthcare Corporation\nCommon Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jonathan Jackson trims THC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034113.pdf", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381042}, {"id": "HOUSE-2026-20033739-T5", "src": "CONGRESS", "ticker": "THC", "cik": "", "company": "TENET HEALTHCARE CORP", "company_raw": "an Stanley Trust Account\nJT Tenet Healthcare Corporation\nCommon Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jonathan Jackson adds THC to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033739.pdf", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471762}, {"id": "HOUSE-2025-20032232-T3", "src": "CONGRESS", "ticker": "THC", "cik": "", "company": "TENET HEALTHCARE CORP", "company_raw": "n Stanley - Rollover IRA\nSP Tenet Healthcare Corporation\nCommon Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jonathan Jackson picks up THC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032232.pdf", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612882}, {"id": "HOUSE-2025-20030932-T117", "src": "CONGRESS", "ticker": "THC", "cik": "", "company": "TENET HEALTHCARE CORP", "company_raw": "Schwab 401K > Schwab 824\nSP Tenet Healthcare Corporation\nCommon Stock", "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 sells THC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656082}, {"id": "HOUSE-2025-20030891-T583", "src": "CONGRESS", "ticker": "THC", "cik": "", "company": "TENET HEALTHCARE CORP", "company_raw": "ab Brokerage Account 924\nSP Tenet Healthcare Corporation\nCommon Stock", "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": "Capitol Hill trade: Hon. Lisa McClain picks up THC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733842}, {"id": "HOUSE-2024-20025799-T99", "src": "CONGRESS", "ticker": "THC", "cik": "", "company": "TENET HEALTHCARE CORP", "company_raw": "n A. James Children\u2019s Trust\nTenet Healthcare Corporation\nCommon Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "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. John James offloads THC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137042}, {"id": "13F-1079114-0001172661-24-001512-88033G407", "src": "13F", "ticker": "THC", "cik": "", "company": "TENET HEALTHCARE CORP", "company_raw": "Tenet Healthcare Corp", "who": "David Einhorn \u2014 Greenlight", "who_key": "David Einhorn \u2014 Greenlight", "role": "13F manager \u00b7 Q4 2023", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 99447853.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "David Einhorn \u2014 Greenlight adds $99.4M of THC (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1079114/000117266124001512/", "trade_date": "2023-12-31", "timestamp": "2023-12-31", "mins": 1494162}, {"id": "HOUSE-2024-20025719-T117", "src": "CONGRESS", "ticker": "THC", "cik": "", "company": "TENET HEALTHCARE CORP", "company_raw": "n A. James Children\u2019s Trust\nTenet Healthcare Corporation\nCommon Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "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. John James adds THC to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567602}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003263", "src": "13DG", "ticker": "THC", "cik": "70318", "company": "TENET HEALTHCARE CORP", "company_raw": "TENET HEALTHCARE CORP", "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-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 10% passive stake in THC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003263-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}, {"id": "13DG-0000080255-26-000526", "src": "13DG", "ticker": "THC", "cik": "70318", "company": "TENET HEALTHCARE CORP", "company_raw": "TENET HEALTHCARE CORP", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 9.2% passive stake in THC", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000526-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0000315066-26-002164", "src": "13DG", "ticker": "THC", "cik": "70318", "company": "TENET HEALTHCARE CORP", "company_raw": "TENET HEALTHCARE CORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "FMR LLC moves to a 4.6% passive stake in THC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002164-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0002100119-26-001097", "src": "13DG", "ticker": "THC", "cik": "70318", "company": "TENET HEALTHCARE CORP", "company_raw": "TENET HEALTHCARE CORP", "who": "Tenet Healthcare Corp", "who_key": "TENET HEALTHCARE CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "TENET HEALTHCARE CORP takes a 5.26% passive stake in THC", "source_url": "https://www.sec.gov/Archives/edgar/data/70318/0002100119-26-001097-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0000102909-26-002471", "src": "13DG", "ticker": "THC", "cik": "70318", "company": "TENET HEALTHCARE CORP", "company_raw": "TENET HEALTHCARE CORP", "who": "Tenet Healthcare Corp", "who_key": "TENET HEALTHCARE CORP", "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-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "TENET HEALTHCARE CORP adjusts its stake in THC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/70318/0000102909-26-002471-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "13F-1079114-0001172661-24-001512-88033G407", "src": "13F", "ticker": "THC", "cik": "", "company": "TENET HEALTHCARE CORP", "company_raw": "Tenet Healthcare Corp", "who": "David Einhorn \u2014 Greenlight", "who_key": "David Einhorn \u2014 Greenlight", "role": "13F manager \u00b7 Q4 2023", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 99447853.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "David Einhorn \u2014 Greenlight adds $99.4M of THC (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1079114/000117266124001512/", "trade_date": "2023-12-31", "timestamp": "2023-12-31", "mins": 1494162}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Tenet Healthcare Corporation Common Stock", "new_value": "TENET HEALTHCARE CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000070318", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000070318", "applied": 1, "detected_at": "2026-10-28T01:45:27.998865"}]}, "key_people": [{"who": "Saumya Sutaria", "who_key": "Sutaria Saumya", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 27636334.52, "net": -27636334.52, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 27636334.52, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760857/000119312526369162/0001193125-26-369162-index.htm"}], "latest": {"action": "SELL", "amount": 27636334.52, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760857/000119312526369162/0001193125-26-369162-index.htm"}}, {"who": "Lisa Y. Foo", "who_key": "Foo Lisa Y", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8971980.0, "net": -8971980.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6391680.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1916153/000119312526379021/0001193125-26-379021-index.htm"}, {"action": "SELL", "amount": 2580299.9999999995, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70318/000119312526329146/0001193125-26-329146-index.htm"}], "latest": {"action": "SELL", "amount": 6391680.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1916153/000119312526379021/0001193125-26-379021-index.htm"}}, {"who": "Paola M. Arbour", "who_key": "Arbour Paola M", "role": "EVP, Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2653144.2, "net": -2653144.2, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2653144.2, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70318/000119312526321681/0001193125-26-321681-index.htm"}], "latest": {"action": "SELL", "amount": 2653144.2, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70318/000119312526321681/0001193125-26-321681-index.htm"}}, {"who": "Tammy Romo", "who_key": "Romo Tammy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1952221.2999999998, "net": -1952221.2999999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1952221.2999999998, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1558014/000119312526342970/0001193125-26-342970-index.htm"}], "latest": {"action": "SELL", "amount": 1952221.2999999998, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1558014/000119312526342970/0001193125-26-342970-index.htm"}}, {"who": "James L. Bierman", "who_key": "BIERMAN JAMES L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1224800.0, "net": -1224800.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1224800.0, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70318/000119312526321680/0001193125-26-321680-index.htm"}], "latest": {"action": "SELL", "amount": 1224800.0, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70318/000119312526321680/0001193125-26-321680-index.htm"}}, {"who": "Christopher S. Lynch", "who_key": "Lynch Christopher S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 934079.28, "net": -934079.28, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 934079.28, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70318/000119312526321682/0001193125-26-321682-index.htm"}], "latest": {"action": "SELL", "amount": 934079.28, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70318/000119312526321682/0001193125-26-321682-index.htm"}}, {"who": "Cecil D. Haney", "who_key": "HANEY CECIL D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 361438.99999999994, "net": -361438.99999999994, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 361438.99999999994, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1769664/000119312526369163/0001193125-26-369163-index.htm"}], "latest": {"action": "SELL", "amount": 361438.99999999994, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1769664/000119312526369163/0001193125-26-369163-index.htm"}}, {"who": "Nadja West", "who_key": "West Nadja", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 298137.60000000003, "net": -298137.60000000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 298137.60000000003, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787802/000119312526382368/0001193125-26-382368-index.htm"}], "latest": {"action": "SELL", "amount": 298137.60000000003, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787802/000119312526382368/0001193125-26-382368-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -157608.0}, {"date": "2026-08-07", "net": -1952221.2999999998}, {"date": "2026-08-24", "net": -361438.99999999994}, {"date": "2026-08-25", "net": -27636334.52}, {"date": "2026-08-31", "net": -6391680.0}, {"date": "2026-09-02", "net": -298137.60000000003}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382368", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006645", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-379021", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-377240", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001959173-26-006554", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-369163", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-369162", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006434", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006415", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006403", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000526", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342970", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340735", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005756", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005702", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002164", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005670", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-329146", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000070318-26-000037", "price_sensitive": true}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001959173-26-005434", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321682", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321681", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321680", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001959173-26-005386", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001959173-26-005380", "price_sensitive": false}], "performance": {"ticker": "THC", "has_prices": true, "summary": {"n": 5, "avg": 1.5349622902443443, "win_rate": 1.0, "best": 3.8732106339468304, "worst": 0.32744214311034586, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2025-12-10", "score": 0.0, "ref_price": 197.47, "return": 0.32744214311034586}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2025-09-03", "score": 0.0, "ref_price": 186.91, "return": 0.4024396768498208}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 161.41, "return": 0.6240009912644817}, {"who": "David Einhorn \u2014 Greenlight", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q4 2023", "amount": 99447853.0, "date": "2023-12-31", "score": 0.0, "ref_price": 76.03, "return": 2.447718006050243}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 53.79, "return": 3.8732106339468304}]}, "price_series": [{"date": "2016-08-08", "close": 27.32, "volume": 1807927.0}, {"date": "2016-08-09", "close": 26.87, "volume": 1337853.0}, {"date": "2016-08-10", "close": 26.37, "volume": 1510828.0}, {"date": "2016-08-11", "close": 25.61, "volume": 2923536.0}, {"date": "2016-08-12", "close": 25.5, "volume": 1557677.0}, {"date": "2016-08-15", "close": 25.71, "volume": 917441.0}, {"date": "2016-08-16", "close": 25.16, "volume": 1293118.0}, {"date": "2016-08-17", "close": 24.32, "volume": 2548047.0}, {"date": "2016-08-18", "close": 24.16, "volume": 1755148.0}, {"date": "2016-08-19", "close": 24.02, "volume": 2801248.0}, {"date": "2016-08-22", "close": 24.22, "volume": 1594789.0}, {"date": "2016-08-23", "close": 24.69, "volume": 1711068.0}, {"date": "2016-08-24", "close": 23.68, "volume": 1452159.0}, {"date": "2016-08-25", "close": 23.48, "volume": 1643329.0}, {"date": "2016-08-26", "close": 23.22, "volume": 1512655.0}, {"date": "2016-08-29", "close": 23.99, "volume": 1457855.0}, {"date": "2016-08-30", "close": 24.0, "volume": 1039153.0}, {"date": "2016-08-31", "close": 23.9, "volume": 783326.0}, {"date": "2016-09-01", "close": 23.58, "volume": 979044.0}, {"date": "2016-09-02", "close": 24.2, "volume": 1184869.0}, {"date": "2016-09-06", "close": 24.06, "volume": 1083092.0}, {"date": "2016-09-07", "close": 24.68, "volume": 2127188.0}, {"date": "2016-09-08", "close": 24.67, "volume": 1233890.0}, {"date": "2016-09-09", "close": 23.62, "volume": 1459450.0}, {"date": "2016-09-12", "close": 24.57, "volume": 2089535.0}, {"date": "2016-09-13", "close": 23.81, "volume": 2114404.0}, {"date": "2016-09-14", "close": 23.25, "volume": 1731788.0}, {"date": "2016-09-15", "close": 22.8, "volume": 2325196.0}, {"date": "2016-09-16", "close": 23.09, "volume": 6984059.0}, {"date": "2016-09-19", "close": 23.04, "volume": 1742535.0}, {"date": "2016-09-20", "close": 22.02, "volume": 3851814.0}, {"date": "2016-09-21", "close": 21.37, "volume": 3649007.0}, {"date": "2016-09-22", "close": 21.81, "volume": 2258837.0}, {"date": "2016-09-23", "close": 21.97, "volume": 2379042.0}, {"date": "2016-09-26", "close": 21.35, "volume": 1776663.0}, {"date": "2016-09-27", "close": 21.68, "volume": 2784065.0}, {"date": "2016-09-28", "close": 22.36, "volume": 2926463.0}, {"date": "2016-09-29", "close": 22.0, "volume": 2154950.0}, {"date": "2016-09-30", "close": 22.66, "volume": 2429593.0}, {"date": "2016-10-03", "close": 21.75, "volume": 2050686.0}, {"date": "2016-10-04", "close": 21.5, "volume": 1473884.0}, {"date": "2016-10-05", "close": 21.68, "volume": 2968431.0}, {"date": "2016-10-06", "close": 21.07, "volume": 1668146.0}, {"date": "2016-10-07", "close": 20.7, "volume": 2244028.0}, {"date": "2016-10-10", "close": 21.35, "volume": 1976015.0}, {"date": "2016-10-11", "close": 20.95, "volume": 2151188.0}, {"date": "2016-10-12", "close": 21.28, "volume": 1695201.0}, {"date": "2016-10-13", "close": 23.13, "volume": 8745558.0}, {"date": "2016-10-14", "close": 22.78, "volume": 3878996.0}, {"date": "2016-10-17", "close": 23.03, "volume": 2147608.0}, {"date": "2016-10-18", "close": 23.68, "volume": 2166277.0}, {"date": "2016-10-19", "close": 23.62, "volume": 2285569.0}, {"date": "2016-10-20", "close": 23.52, "volume": 1509976.0}, {"date": "2016-10-21", "close": 23.53, "volume": 1195509.0}, {"date": "2016-10-24", "close": 23.82, "volume": 1903414.0}, {"date": "2016-10-25", "close": 23.37, "volume": 2043978.0}, {"date": "2016-10-26", "close": 21.6, "volume": 3756340.0}, {"date": "2016-10-27", "close": 20.69, "volume": 3387344.0}, {"date": "2016-10-28", "close": 20.25, "volume": 3185001.0}, {"date": "2016-10-31", "close": 19.71, "volume": 2840262.0}, {"date": "2016-11-01", "close": 19.12, "volume": 6434395.0}, {"date": "2016-11-02", "close": 18.8, "volume": 3527607.0}, {"date": "2016-11-03", "close": 17.47, "volume": 3948671.0}, {"date": "2016-11-04", "close": 17.75, "volume": 4527584.0}, {"date": "2016-11-07", "close": 19.82, "volume": 4461440.0}, {"date": "2016-11-08", "close": 20.27, "volume": 3537327.0}, {"date": "2016-11-09", "close": 15.21, "volume": 17378240.0}, {"date": "2016-11-10", "close": 14.51, "volume": 10303850.0}, {"date": "2016-11-11", "close": 14.55, "volume": 8888060.0}, {"date": "2016-11-14", "close": 16.4, "volume": 9357602.0}, {"date": "2016-11-15", "close": 16.5, "volume": 3757353.0}, {"date": "2016-11-16", "close": 16.42, "volume": 3183439.0}, {"date": "2016-11-17", "close": 17.24, "volume": 2999419.0}, {"date": "2016-11-18", "close": 16.87, "volume": 3743912.0}, {"date": "2016-11-21", "close": 17.01, "volume": 2274526.0}, {"date": "2016-11-22", "close": 16.14, "volume": 3398316.0}, {"date": "2016-11-23", "close": 16.26, "volume": 1666095.0}, {"date": "2016-11-25", "close": 16.22, "volume": 651020.0}, {"date": "2016-11-28", "close": 15.41, "volume": 2567033.0}, {"date": "2016-11-29", "close": 14.99, "volume": 3580047.0}, {"date": "2016-11-30", "close": 15.23, "volume": 2260284.0}, {"date": "2016-12-01", "close": 15.18, "volume": 2396000.0}, {"date": "2016-12-02", "close": 15.05, "volume": 2474304.0}, {"date": "2016-12-05", "close": 15.35, "volume": 1896968.0}, {"date": "2016-12-06", "close": 15.43, "volume": 1481887.0}, {"date": "2016-12-07", "close": 14.96, "volume": 2270553.0}, {"date": "2016-12-08", "close": 15.24, "volume": 2693216.0}, {"date": "2016-12-09", "close": 15.18, "volume": 1539920.0}, {"date": "2016-12-12", "close": 15.13, "volume": 2945936.0}, {"date": "2016-12-13", "close": 15.03, "volume": 5256540.0}, {"date": "2016-12-14", "close": 14.38, "volume": 3335296.0}, {"date": "2016-12-15", "close": 14.7, "volume": 1773213.0}, {"date": "2016-12-16", "close": 15.13, "volume": 3224754.0}, {"date": "2016-12-19", "close": 14.98, "volume": 1946617.0}, {"date": "2016-12-20", "close": 14.79, "volume": 2466319.0}, {"date": "2016-12-21", "close": 14.88, "volume": 2022192.0}, {"date": "2016-12-22", "close": 14.79, "volume": 2128839.0}, {"date": "2016-12-23", "close": 15.24, "volume": 2381972.0}, {"date": "2016-12-27", "close": 15.02, "volume": 1154479.0}, {"date": "2016-12-28", "close": 14.71, "volume": 2535792.0}, {"date": "2016-12-29", "close": 15.0, "volume": 3477790.0}, {"date": "2016-12-30", "close": 14.84, "volume": 2342086.0}, {"date": "2017-01-03", "close": 15.4, "volume": 2577433.0}, {"date": "2017-01-04", "close": 16.75, "volume": 4695624.0}, {"date": "2017-01-05", "close": 16.6, "volume": 2527091.0}, {"date": "2017-01-06", "close": 16.4, "volume": 2492720.0}, {"date": "2017-01-09", "close": 17.25, "volume": 4944108.0}, {"date": "2017-01-10", "close": 17.52, "volume": 3265663.0}, {"date": "2017-01-11", "close": 18.02, "volume": 4386447.0}, {"date": "2017-01-12", "close": 18.09, "volume": 2908092.0}, {"date": "2017-01-13", "close": 18.22, "volume": 3034531.0}, {"date": "2017-01-17", "close": 18.99, "volume": 4845437.0}, {"date": "2017-01-18", "close": 18.44, "volume": 4744728.0}, {"date": "2017-01-19", "close": 18.05, "volume": 2796102.0}, {"date": "2017-01-20", "close": 18.1, "volume": 1716984.0}, {"date": "2017-01-23", "close": 18.2, "volume": 3550442.0}, {"date": "2017-01-24", "close": 18.28, "volume": 2258458.0}, {"date": "2017-01-25", "close": 18.39, "volume": 1874027.0}, {"date": "2017-01-26", "close": 18.35, "volume": 1873800.0}, {"date": "2017-01-27", "close": 18.29, "volume": 2395526.0}, {"date": "2017-01-30", "close": 17.38, "volume": 3580549.0}, {"date": "2017-01-31", "close": 17.59, "volume": 2245857.0}, {"date": "2017-02-01", "close": 18.13, "volume": 1920100.0}, {"date": "2017-02-02", "close": 17.79, "volume": 2331330.0}, {"date": "2017-02-03", "close": 18.34, "volume": 1939790.0}, {"date": "2017-02-06", "close": 18.38, "volume": 2347971.0}, {"date": "2017-02-07", "close": 18.06, "volume": 1435939.0}, {"date": "2017-02-08", "close": 18.34, "volume": 1502148.0}, {"date": "2017-02-09", "close": 18.97, "volume": 1884302.0}, {"date": "2017-02-10", "close": 18.97, "volume": 1135417.0}, {"date": "2017-02-13", "close": 19.0, "volume": 1169760.0}, {"date": "2017-02-14", "close": 19.24, "volume": 1318240.0}, {"date": "2017-02-15", "close": 19.86, "volume": 2008574.0}, {"date": "2017-02-16", "close": 19.48, "volume": 1967889.0}, {"date": "2017-02-17", "close": 19.37, "volume": 1553382.0}, {"date": "2017-02-21", "close": 20.8, "volume": 3579097.0}, {"date": "2017-02-22", "close": 20.65, "volume": 1328249.0}, {"date": "2017-02-23", "close": 20.79, "volume": 1482818.0}, {"date": "2017-02-24", "close": 21.99, "volume": 4659625.0}, {"date": "2017-02-27", "close": 22.67, "volume": 4308187.0}, {"date": "2017-02-28", "close": 19.3, "volume": 11543650.0}, {"date": "2017-03-01", "close": 18.99, "volume": 5136188.0}, {"date": "2017-03-02", "close": 19.12, "volume": 2691260.0}, {"date": "2017-03-03", "close": 20.99, "volume": 6053410.0}, {"date": "2017-03-06", "close": 20.81, "volume": 3617827.0}, {"date": "2017-03-07", "close": 19.33, "volume": 7728194.0}, {"date": "2017-03-08", "close": 19.62, "volume": 4547532.0}, {"date": "2017-03-09", "close": 20.29, "volume": 4123986.0}, {"date": "2017-03-10", "close": 19.22, "volume": 6299315.0}, {"date": "2017-03-13", "close": 18.63, "volume": 3107726.0}, {"date": "2017-03-14", "close": 18.02, "volume": 3686634.0}, {"date": "2017-03-15", "close": 18.24, "volume": 2697799.0}, {"date": "2017-03-16", "close": 18.0, "volume": 2125826.0}, {"date": "2017-03-17", "close": 17.95, "volume": 2571061.0}, {"date": "2017-03-20", "close": 17.52, "volume": 3078147.0}, {"date": "2017-03-21", "close": 16.44, "volume": 4158322.0}, {"date": "2017-03-22", "close": 16.36, "volume": 3677237.0}, {"date": "2017-03-23", "close": 17.02, "volume": 6255317.0}, {"date": "2017-03-24", "close": 18.28, "volume": 7677781.0}, {"date": "2017-03-27", "close": 18.54, "volume": 8801655.0}, {"date": "2017-03-28", "close": 18.35, "volume": 4365695.0}, {"date": "2017-03-29", "close": 17.93, "volume": 2622833.0}, {"date": "2017-03-30", "close": 18.18, "volume": 1522170.0}, {"date": "2017-03-31", "close": 17.71, "volume": 1845839.0}, {"date": "2017-04-03", "close": 17.43, "volume": 1666516.0}, {"date": "2017-04-04", "close": 16.99, "volume": 3660782.0}, {"date": "2017-04-05", "close": 17.53, "volume": 4254586.0}, {"date": "2017-04-06", "close": 17.47, "volume": 2021221.0}, {"date": "2017-04-07", "close": 17.17, "volume": 2163081.0}, {"date": "2017-04-10", "close": 17.37, "volume": 2105474.0}, {"date": "2017-04-11", "close": 17.2, "volume": 1960158.0}, {"date": "2017-04-12", "close": 17.61, "volume": 2559320.0}, {"date": "2017-04-13", "close": 17.48, "volume": 2207293.0}, {"date": "2017-04-17", "close": 16.08, "volume": 6836303.0}, {"date": "2017-04-18", "close": 15.7, "volume": 4096610.0}, {"date": "2017-04-19", "close": 15.48, "volume": 2565626.0}, {"date": "2017-04-20", "close": 14.99, "volume": 5874068.0}, {"date": "2017-04-21", "close": 15.35, "volume": 5430723.0}, {"date": "2017-04-24", "close": 15.41, "volume": 2983372.0}, {"date": "2017-04-25", "close": 15.6, "volume": 2611029.0}, {"date": "2017-04-26", "close": 15.55, "volume": 4655875.0}, {"date": "2017-04-27", "close": 15.47, "volume": 3392843.0}, {"date": "2017-04-28", "close": 15.67, "volume": 3659828.0}, {"date": "2017-05-01", "close": 15.35, "volume": 6184655.0}, {"date": "2017-05-02", "close": 18.66, "volume": 16931280.0}, {"date": "2017-05-03", "close": 17.34, "volume": 6295383.0}, {"date": "2017-05-04", "close": 17.66, "volume": 5824699.0}, {"date": "2017-05-05", "close": 17.83, "volume": 2801351.0}, {"date": "2017-05-08", "close": 17.9, "volume": 3818526.0}, {"date": "2017-05-09", "close": 17.5, "volume": 2786031.0}, {"date": "2017-05-10", "close": 18.16, "volume": 2597520.0}, {"date": "2017-05-11", "close": 18.29, "volume": 2235056.0}, {"date": "2017-05-12", "close": 18.08, "volume": 1191188.0}, {"date": "2017-05-15", "close": 18.24, "volume": 3614691.0}, {"date": "2017-05-16", "close": 17.73, "volume": 2042207.0}, {"date": "2017-05-17", "close": 17.27, "volume": 2249163.0}, {"date": "2017-05-18", "close": 16.98, "volume": 2047616.0}, {"date": "2017-05-19", "close": 17.56, "volume": 2283902.0}, {"date": "2017-05-22", "close": 17.32, "volume": 1609477.0}, {"date": "2017-05-23", "close": 17.51, "volume": 2051728.0}, {"date": "2017-05-24", "close": 17.28, "volume": 1287876.0}, {"date": "2017-05-25", "close": 17.59, "volume": 1328662.0}, {"date": "2017-05-26", "close": 17.45, "volume": 2280129.0}, {"date": "2017-05-30", "close": 17.44, "volume": 1314796.0}, {"date": "2017-05-31", "close": 16.54, "volume": 4631744.0}, {"date": "2017-06-01", "close": 17.36, "volume": 2175310.0}, {"date": "2017-06-02", "close": 17.23, "volume": 3037047.0}, {"date": "2017-06-05", "close": 16.67, "volume": 2185656.0}, {"date": "2017-06-06", "close": 17.01, "volume": 2348949.0}, {"date": "2017-06-07", "close": 17.56, "volume": 3345592.0}, {"date": "2017-06-08", "close": 17.64, "volume": 1833779.0}, {"date": "2017-06-09", "close": 17.96, "volume": 2033917.0}, {"date": "2017-06-12", "close": 18.28, "volume": 2399861.0}, {"date": "2017-06-13", "close": 18.55, "volume": 1344414.0}, {"date": "2017-06-14", "close": 18.88, "volume": 1879184.0}, {"date": "2017-06-15", "close": 18.31, "volume": 1754417.0}, {"date": "2017-06-16", "close": 18.21, "volume": 2019752.0}, {"date": "2017-06-19", "close": 18.62, "volume": 2079619.0}, {"date": "2017-06-20", "close": 18.06, "volume": 1603368.0}, {"date": "2017-06-21", "close": 17.68, "volume": 2202204.0}, {"date": "2017-06-22", "close": 18.9, "volume": 6701429.0}, {"date": "2017-06-23", "close": 18.52, "volume": 10193540.0}, {"date": "2017-06-26", "close": 18.77, "volume": 2678063.0}, {"date": "2017-06-27", "close": 19.09, "volume": 3657173.0}, {"date": "2017-06-28", "close": 19.67, "volume": 2406085.0}, {"date": "2017-06-29", "close": 19.46, "volume": 3150427.0}, {"date": "2017-06-30", "close": 19.34, "volume": 1667540.0}, {"date": "2017-07-03", "close": 19.22, "volume": 729576.0}, {"date": "2017-07-05", "close": 19.11, "volume": 1527776.0}, {"date": "2017-07-06", "close": 18.24, "volume": 2816405.0}, {"date": "2017-07-07", "close": 18.65, "volume": 1776325.0}, {"date": "2017-07-10", "close": 19.14, "volume": 2361904.0}, {"date": "2017-07-11", "close": 18.9, "volume": 1820883.0}, {"date": "2017-07-12", "close": 19.21, "volume": 2274405.0}, {"date": "2017-07-13", "close": 18.99, "volume": 1557044.0}, {"date": "2017-07-14", "close": 19.09, "volume": 905195.0}, {"date": "2017-07-17", "close": 18.98, "volume": 1141614.0}, {"date": "2017-07-18", "close": 19.2, "volume": 3377054.0}, {"date": "2017-07-19", "close": 19.91, "volume": 2574345.0}, {"date": "2017-07-20", "close": 20.67, "volume": 4024440.0}, {"date": "2017-07-21", "close": 20.65, "volume": 2421761.0}, {"date": "2017-07-24", "close": 21.11, "volume": 1960806.0}, {"date": "2017-07-25", "close": 19.52, "volume": 4799646.0}, {"date": "2017-07-26", "close": 19.06, "volume": 4694602.0}, {"date": "2017-07-27", "close": 17.76, "volume": 4498756.0}, {"date": "2017-07-28", "close": 17.78, "volume": 3241574.0}, {"date": "2017-07-31", "close": 17.35, "volume": 2473136.0}, {"date": "2017-08-01", "close": 17.32, "volume": 2285966.0}, {"date": "2017-08-02", "close": 16.8, "volume": 2880784.0}, {"date": "2017-08-03", "close": 16.9, "volume": 2413008.0}, {"date": "2017-08-04", "close": 16.77, "volume": 2636471.0}, {"date": "2017-08-07", "close": 16.69, "volume": 4016878.0}, {"date": "2017-08-08", "close": 14.28, "volume": 12914480.0}, {"date": "2017-08-09", "close": 13.53, "volume": 10111230.0}, {"date": "2017-08-10", "close": 13.39, "volume": 6744719.0}, {"date": "2017-08-11", "close": 14.05, "volume": 8988806.0}, {"date": "2017-08-14", "close": 13.03, "volume": 8631107.0}, {"date": "2017-08-15", "close": 13.07, "volume": 5449821.0}, {"date": "2017-08-16", "close": 12.92, "volume": 2759562.0}, {"date": "2017-08-17", "close": 12.65, "volume": 3200215.0}, {"date": "2017-08-18", "close": 14.45, "volume": 12079050.0}, {"date": "2017-08-21", "close": 16.56, "volume": 18579740.0}, {"date": "2017-08-22", "close": 15.58, "volume": 6684104.0}, {"date": "2017-08-23", "close": 16.18, "volume": 3313564.0}, {"date": "2017-08-24", "close": 16.5, "volume": 3366193.0}, {"date": "2017-08-25", "close": 16.5, "volume": 2601625.0}, {"date": "2017-08-28", "close": 17.48, "volume": 7118851.0}, {"date": "2017-08-29", "close": 17.62, "volume": 3642939.0}, {"date": "2017-08-30", "close": 17.21, "volume": 4729394.0}, {"date": "2017-08-31", "close": 17.17, "volume": 3884727.0}, {"date": "2017-09-01", "close": 18.12, "volume": 5345962.0}, {"date": "2017-09-05", "close": 17.69, "volume": 3883216.0}, {"date": "2017-09-06", "close": 17.15, "volume": 4752054.0}, {"date": "2017-09-07", "close": 16.95, "volume": 4192893.0}, {"date": "2017-09-08", "close": 16.6, "volume": 4177726.0}, {"date": "2017-09-11", "close": 17.18, "volume": 3580124.0}, {"date": "2017-09-12", "close": 17.15, "volume": 3059416.0}, {"date": "2017-09-13", "close": 16.24, "volume": 7750415.0}, {"date": "2017-09-14", "close": 17.16, "volume": 10109370.0}, {"date": "2017-09-15", "close": 16.73, "volume": 5471980.0}, {"date": "2017-09-18", "close": 15.72, "volume": 6108113.0}, {"date": "2017-09-19", "close": 15.61, "volume": 3022238.0}, {"date": "2017-09-20", "close": 15.57, "volume": 3345979.0}, {"date": "2017-09-21", "close": 15.92, "volume": 2317580.0}, {"date": "2017-09-22", "close": 16.32, "volume": 3855177.0}, {"date": "2017-09-25", "close": 15.39, "volume": 3293479.0}, {"date": "2017-09-26", "close": 15.51, "volume": 2354173.0}, {"date": "2017-09-27", "close": 15.65, "volume": 2971291.0}, {"date": "2017-09-28", "close": 15.94, "volume": 2522734.0}, {"date": "2017-09-29", "close": 16.43, "volume": 2663076.0}, {"date": "2017-10-02", "close": 16.75, "volume": 2544582.0}, {"date": "2017-10-03", "close": 16.52, "volume": 1864997.0}, {"date": "2017-10-04", "close": 15.69, "volume": 2297702.0}, {"date": "2017-10-05", "close": 15.63, "volume": 1258044.0}, {"date": "2017-10-06", "close": 15.65, "volume": 1714450.0}, {"date": "2017-10-09", "close": 14.88, "volume": 1976888.0}, {"date": "2017-10-10", "close": 14.4, "volume": 2112568.0}, {"date": "2017-10-11", "close": 14.5, "volume": 1985683.0}, {"date": "2017-10-12", "close": 13.86, "volume": 3182758.0}, {"date": "2017-10-13", "close": 13.15, "volume": 5726573.0}, {"date": "2017-10-16", "close": 12.91, "volume": 2997290.0}, {"date": "2017-10-17", "close": 13.6, "volume": 6384279.0}, {"date": "2017-10-18", "close": 12.97, "volume": 4001751.0}, {"date": "2017-10-19", "close": 13.35, "volume": 4186016.0}, {"date": "2017-10-20", "close": 14.66, "volume": 6337369.0}, {"date": "2017-10-23", "close": 14.69, "volume": 3011318.0}, {"date": "2017-10-24", "close": 14.28, "volume": 3471016.0}, {"date": "2017-10-25", "close": 14.17, "volume": 3521695.0}, {"date": "2017-10-26", "close": 12.87, "volume": 8391927.0}, {"date": "2017-10-27", "close": 13.37, "volume": 6076981.0}, {"date": "2017-10-30", "close": 13.86, "volume": 3146696.0}, {"date": "2017-10-31", "close": 14.28, "volume": 4312910.0}, {"date": "2017-11-01", "close": 14.35, "volume": 2252590.0}, {"date": "2017-11-02", "close": 13.84, "volume": 3031020.0}, {"date": "2017-11-03", "close": 13.08, "volume": 4433123.0}, {"date": "2017-11-06", "close": 12.65, "volume": 5907936.0}, {"date": "2017-11-07", "close": 13.21, "volume": 7041401.0}, {"date": "2017-11-08", "close": 13.63, "volume": 3133643.0}, {"date": "2017-11-09", "close": 13.5, "volume": 1942268.0}, {"date": "2017-11-10", "close": 13.82, "volume": 3128427.0}, {"date": "2017-11-13", "close": 13.81, "volume": 2047188.0}, {"date": "2017-11-14", "close": 13.67, "volume": 3843361.0}, {"date": "2017-11-15", "close": 13.23, "volume": 2255183.0}, {"date": "2017-11-16", "close": 13.6, "volume": 3113814.0}, {"date": "2017-11-17", "close": 13.24, "volume": 3650777.0}, {"date": "2017-11-20", "close": 13.17, "volume": 1592024.0}, {"date": "2017-11-21", "close": 13.34, "volume": 2044701.0}, {"date": "2017-11-22", "close": 13.5, "volume": 2194735.0}, {"date": "2017-11-24", "close": 13.73, "volume": 1140270.0}, {"date": "2017-11-27", "close": 13.87, "volume": 3201709.0}, {"date": "2017-11-28", "close": 13.31, "volume": 2554806.0}, {"date": "2017-11-29", "close": 14.0, "volume": 5276566.0}, {"date": "2017-11-30", "close": 14.1, "volume": 4350422.0}, {"date": "2017-12-01", "close": 13.5, "volume": 3800874.0}, {"date": "2017-12-04", "close": 13.11, "volume": 3251607.0}, {"date": "2017-12-05", "close": 13.03, "volume": 2666268.0}, {"date": "2017-12-06", "close": 12.95, "volume": 4751632.0}, {"date": "2017-12-07", "close": 13.23, "volume": 4003914.0}, {"date": "2017-12-08", "close": 13.33, "volume": 3204815.0}, {"date": "2017-12-11", "close": 13.74, "volume": 3618227.0}, {"date": "2017-12-12", "close": 14.91, "volume": 7659358.0}, {"date": "2017-12-13", "close": 14.82, "volume": 3450144.0}, {"date": "2017-12-14", "close": 14.06, "volume": 2839275.0}, {"date": "2017-12-15", "close": 14.34, "volume": 2631698.0}, {"date": "2017-12-18", "close": 14.74, "volume": 2095052.0}, {"date": "2017-12-19", "close": 15.03, "volume": 3630441.0}, {"date": "2017-12-20", "close": 14.62, "volume": 3354106.0}, {"date": "2017-12-21", "close": 15.11, "volume": 2183683.0}, {"date": "2017-12-22", "close": 15.13, "volume": 966977.0}, {"date": "2017-12-26", "close": 15.03, "volume": 1057992.0}, {"date": "2017-12-27", "close": 14.93, "volume": 1194074.0}, {"date": "2017-12-28", "close": 15.21, "volume": 1185216.0}, {"date": "2017-12-29", "close": 15.16, "volume": 1328746.0}, {"date": "2018-01-02", "close": 15.99, "volume": 2841746.0}, {"date": "2018-01-03", "close": 15.56, "volume": 2092469.0}, {"date": "2018-01-04", "close": 15.36, "volume": 1457525.0}, {"date": "2018-01-05", "close": 15.44, "volume": 1610207.0}, {"date": "2018-01-08", "close": 14.95, "volume": 2395023.0}, {"date": "2018-01-09", "close": 15.11, "volume": 1352543.0}, {"date": "2018-01-10", "close": 14.77, "volume": 1634671.0}, {"date": "2018-01-11", "close": 15.43, "volume": 1868519.0}, {"date": "2018-01-12", "close": 16.25, "volume": 5472117.0}, {"date": "2018-01-16", "close": 16.2, "volume": 2546702.0}, {"date": "2018-01-17", "close": 16.38, "volume": 1865801.0}, {"date": "2018-01-18", "close": 16.28, "volume": 1738513.0}, {"date": "2018-01-19", "close": 17.24, "volume": 3895612.0}, {"date": "2018-01-22", "close": 18.1, "volume": 5350970.0}, {"date": "2018-01-23", "close": 17.96, "volume": 2513093.0}, {"date": "2018-01-24", "close": 18.29, "volume": 2325014.0}, {"date": "2018-01-25", "close": 18.44, "volume": 1716175.0}, {"date": "2018-01-26", "close": 18.97, "volume": 2606765.0}, {"date": "2018-01-29", "close": 19.14, "volume": 3557267.0}, {"date": "2018-01-30", "close": 19.61, "volume": 3384620.0}, {"date": "2018-01-31", "close": 18.88, "volume": 2213480.0}, {"date": "2018-02-01", "close": 19.02, "volume": 1312703.0}, {"date": "2018-02-02", "close": 18.26, "volume": 1728515.0}, {"date": "2018-02-05", "close": 17.61, "volume": 1927639.0}, {"date": "2018-02-06", "close": 18.28, "volume": 2555914.0}, {"date": "2018-02-07", "close": 18.3, "volume": 1412692.0}, {"date": "2018-02-08", "close": 17.6, "volume": 2180944.0}, {"date": "2018-02-09", "close": 18.03, "volume": 2541340.0}, {"date": "2018-02-12", "close": 18.75, "volume": 3622063.0}, {"date": "2018-02-13", "close": 18.49, "volume": 1820138.0}, {"date": "2018-02-14", "close": 18.72, "volume": 1983953.0}, {"date": "2018-02-15", "close": 19.49, "volume": 2448316.0}, {"date": "2018-02-16", "close": 19.5, "volume": 2787850.0}, {"date": "2018-02-20", "close": 19.36, "volume": 1024368.0}, {"date": "2018-02-21", "close": 19.38, "volume": 1487547.0}, {"date": "2018-02-22", "close": 19.1, "volume": 1218243.0}, {"date": "2018-02-23", "close": 19.28, "volume": 1396896.0}, {"date": "2018-02-26", "close": 19.07, "volume": 1650959.0}, {"date": "2018-02-27", "close": 20.77, "volume": 8378031.0}, {"date": "2018-02-28", "close": 20.6, "volume": 4623722.0}, {"date": "2018-03-01", "close": 21.05, "volume": 3039924.0}, {"date": "2018-03-02", "close": 21.93, "volume": 3232948.0}, {"date": "2018-03-05", "close": 21.35, "volume": 2543072.0}, {"date": "2018-03-06", "close": 22.64, "volume": 3569565.0}, {"date": "2018-03-07", "close": 23.52, "volume": 3442420.0}, {"date": "2018-03-08", "close": 23.84, "volume": 2400124.0}, {"date": "2018-03-09", "close": 24.18, "volume": 2667555.0}, {"date": "2018-03-12", "close": 24.67, "volume": 2561764.0}, {"date": "2018-03-13", "close": 24.16, "volume": 1836307.0}, {"date": "2018-03-14", "close": 24.42, "volume": 2950116.0}, {"date": "2018-03-15", "close": 24.8, "volume": 1512888.0}, {"date": "2018-03-16", "close": 24.62, "volume": 2316539.0}, {"date": "2018-03-19", "close": 25.12, "volume": 1911908.0}, {"date": "2018-03-20", "close": 24.2, "volume": 2948644.0}, {"date": "2018-03-21", "close": 24.47, "volume": 1522124.0}, {"date": "2018-03-22", "close": 24.07, "volume": 1702520.0}, {"date": "2018-03-23", "close": 24.77, "volume": 2280964.0}, {"date": "2018-03-26", "close": 24.82, "volume": 2349461.0}, {"date": "2018-03-27", "close": 23.88, "volume": 2468211.0}, {"date": "2018-03-28", "close": 23.83, "volume": 2343202.0}, {"date": "2018-03-29", "close": 24.25, "volume": 3337201.0}, {"date": "2018-04-02", "close": 23.19, "volume": 2239689.0}, {"date": "2018-04-03", "close": 24.0, "volume": 1808833.0}, {"date": "2018-04-04", "close": 23.95, "volume": 1808827.0}, {"date": "2018-04-05", "close": 24.43, "volume": 1748026.0}, {"date": "2018-04-06", "close": 23.69, "volume": 1858536.0}, {"date": "2018-04-09", "close": 23.74, "volume": 1206045.0}, {"date": "2018-04-10", "close": 22.9, "volume": 2925421.0}, {"date": "2018-04-11", "close": 22.97, "volume": 1934633.0}, {"date": "2018-04-12", "close": 22.95, "volume": 1847805.0}, {"date": "2018-04-13", "close": 23.71, "volume": 2101216.0}, {"date": "2018-04-16", "close": 24.03, "volume": 1012625.0}, {"date": "2018-04-17", "close": 24.08, "volume": 1404245.0}, {"date": "2018-04-18", "close": 24.51, "volume": 1639325.0}, {"date": "2018-04-19", "close": 24.47, "volume": 1028072.0}, {"date": "2018-04-20", "close": 24.09, "volume": 1100067.0}, {"date": "2018-04-23", "close": 24.05, "volume": 1379414.0}, {"date": "2018-04-24", "close": 23.92, "volume": 1014483.0}, {"date": "2018-04-25", "close": 24.47, "volume": 1599458.0}, {"date": "2018-04-26", "close": 23.28, "volume": 2937537.0}, {"date": "2018-04-27", "close": 24.27, "volume": 2945315.0}, {"date": "2018-04-30", "close": 23.94, "volume": 2312747.0}, {"date": "2018-05-01", "close": 28.52, "volume": 11326430.0}, {"date": "2018-05-02", "close": 31.29, "volume": 7716654.0}, {"date": "2018-05-03", "close": 31.69, "volume": 2382087.0}, {"date": "2018-05-04", "close": 31.12, "volume": 2134215.0}, {"date": "2018-05-07", "close": 31.87, "volume": 2097556.0}, {"date": "2018-05-08", "close": 31.31, "volume": 2260920.0}, {"date": "2018-05-09", "close": 32.44, "volume": 1599519.0}, {"date": "2018-05-10", "close": 32.57, "volume": 1465726.0}, {"date": "2018-05-11", "close": 32.68, "volume": 1053178.0}, {"date": "2018-05-14", "close": 32.95, "volume": 1459429.0}, {"date": "2018-05-15", "close": 33.09, "volume": 1190273.0}, {"date": "2018-05-16", "close": 33.5, "volume": 968308.0}, {"date": "2018-05-17", "close": 33.75, "volume": 1439379.0}, {"date": "2018-05-18", "close": 33.33, "volume": 985611.0}, {"date": "2018-05-21", "close": 33.8, "volume": 620354.0}, {"date": "2018-05-22", "close": 33.08, "volume": 829790.0}, {"date": "2018-05-23", "close": 33.15, "volume": 3397190.0}, {"date": "2018-05-24", "close": 33.7, "volume": 1635915.0}, {"date": "2018-05-25", "close": 34.47, "volume": 1804663.0}, {"date": "2018-05-29", "close": 35.34, "volume": 2428930.0}, {"date": "2018-05-30", "close": 36.71, "volume": 3236399.0}, {"date": "2018-05-31", "close": 35.43, "volume": 2365200.0}, {"date": "2018-06-01", "close": 35.23, "volume": 1607671.0}, {"date": "2018-06-04", "close": 35.47, "volume": 1046708.0}, {"date": "2018-06-05", "close": 35.97, "volume": 1162109.0}, {"date": "2018-06-06", "close": 36.39, "volume": 1226048.0}, {"date": "2018-06-07", "close": 36.2, "volume": 1128463.0}, {"date": "2018-06-08", "close": 36.81, "volume": 1573421.0}, {"date": "2018-06-11", "close": 38.35, "volume": 2264759.0}, {"date": "2018-06-12", "close": 37.74, "volume": 1534350.0}, {"date": "2018-06-13", "close": 36.97, "volume": 1072975.0}, {"date": "2018-06-14", "close": 36.56, "volume": 1201888.0}, {"date": "2018-06-15", "close": 36.31, "volume": 1652251.0}, {"date": "2018-06-18", "close": 36.74, "volume": 910266.0}, {"date": "2018-06-19", "close": 36.77, "volume": 771029.0}, {"date": "2018-06-20", "close": 37.58, "volume": 1032847.0}, {"date": "2018-06-21", "close": 37.42, "volume": 789145.0}, {"date": "2018-06-22", "close": 36.6, "volume": 1851667.0}, {"date": "2018-06-25", "close": 36.25, "volume": 1039397.0}, {"date": "2018-06-26", "close": 37.22, "volume": 1295278.0}, {"date": "2018-06-27", "close": 34.31, "volume": 1956866.0}, {"date": "2018-06-28", "close": 34.61, "volume": 1767537.0}, {"date": "2018-06-29", "close": 33.57, "volume": 3217964.0}, {"date": "2018-07-02", "close": 33.87, "volume": 887823.0}, {"date": "2018-07-03", "close": 34.51, "volume": 639744.0}, {"date": "2018-07-05", "close": 34.58, "volume": 2247387.0}, {"date": "2018-07-06", "close": 35.41, "volume": 1353652.0}, {"date": "2018-07-09", "close": 35.5, "volume": 1288753.0}, {"date": "2018-07-10", "close": 35.54, "volume": 599910.0}, {"date": "2018-07-11", "close": 34.7, "volume": 1095618.0}, {"date": "2018-07-12", "close": 34.24, "volume": 1052695.0}, {"date": "2018-07-13", "close": 34.24, "volume": 765006.0}, {"date": "2018-07-16", "close": 34.3, "volume": 714596.0}, {"date": "2018-07-17", "close": 34.94, "volume": 959114.0}, {"date": "2018-07-18", "close": 34.57, "volume": 914685.0}, {"date": "2018-07-19", "close": 35.67, "volume": 1359670.0}, {"date": "2018-07-20", "close": 35.11, "volume": 887494.0}, {"date": "2018-07-23", "close": 37.84, "volume": 3388309.0}, {"date": "2018-07-24", "close": 36.91, "volume": 1476723.0}, {"date": "2018-07-25", "close": 38.85, "volume": 6670039.0}, {"date": "2018-07-26", "close": 38.88, "volume": 1632537.0}, {"date": "2018-07-27", "close": 36.94, "volume": 1821810.0}, {"date": "2018-07-30", "close": 37.43, "volume": 1173264.0}, {"date": "2018-07-31", "close": 37.63, "volume": 932179.0}, {"date": "2018-08-01", "close": 37.38, "volume": 782964.0}, {"date": "2018-08-02", "close": 38.12, "volume": 714326.0}, {"date": "2018-08-03", "close": 38.41, "volume": 910772.0}, {"date": "2018-08-06", "close": 38.55, "volume": 1875289.0}, {"date": "2018-08-07", "close": 32.41, "volume": 7128235.0}, {"date": "2018-08-08", "close": 32.0, "volume": 2571577.0}, {"date": "2018-08-09", "close": 32.48, "volume": 1707212.0}, {"date": "2018-08-10", "close": 32.29, "volume": 1886054.0}, {"date": "2018-08-13", "close": 32.56, "volume": 1564954.0}, {"date": "2018-08-14", "close": 33.18, "volume": 1133562.0}, {"date": "2018-08-15", "close": 33.09, "volume": 2182246.0}, {"date": "2018-08-16", "close": 33.31, "volume": 1351220.0}, {"date": "2018-08-17", "close": 33.99, "volume": 1017702.0}, {"date": "2018-08-20", "close": 32.71, "volume": 2104877.0}, {"date": "2018-08-21", "close": 33.2, "volume": 1590281.0}, {"date": "2018-08-22", "close": 33.1, "volume": 987770.0}, {"date": "2018-08-23", "close": 31.99, "volume": 1402869.0}, {"date": "2018-08-24", "close": 31.88, "volume": 828766.0}, {"date": "2018-08-27", "close": 31.71, "volume": 1472611.0}, {"date": "2018-08-28", "close": 32.21, "volume": 1033490.0}, {"date": "2018-08-29", "close": 32.86, "volume": 848441.0}, {"date": "2018-08-30", "close": 32.46, "volume": 891512.0}, {"date": "2018-08-31", "close": 33.72, "volume": 957984.0}, {"date": "2018-09-04", "close": 32.83, "volume": 1267732.0}, {"date": "2018-09-05", "close": 31.71, "volume": 1702569.0}, {"date": "2018-09-06", "close": 31.34, "volume": 965349.0}, {"date": "2018-09-07", "close": 30.83, "volume": 1114170.0}, {"date": "2018-09-10", "close": 29.88, "volume": 1015428.0}, {"date": "2018-09-11", "close": 29.49, "volume": 763887.0}, {"date": "2018-09-12", "close": 28.72, "volume": 1914614.0}, {"date": "2018-09-13", "close": 29.2, "volume": 1357413.0}, {"date": "2018-09-14", "close": 28.53, "volume": 755584.0}, {"date": "2018-09-17", "close": 28.38, "volume": 1065573.0}, {"date": "2018-09-18", "close": 28.35, "volume": 762676.0}, {"date": "2018-09-19", "close": 28.0, "volume": 761193.0}, {"date": "2018-09-20", "close": 28.51, "volume": 657152.0}, {"date": "2018-09-21", "close": 28.1, "volume": 997460.0}, {"date": "2018-09-24", "close": 28.58, "volume": 762945.0}, {"date": "2018-09-25", "close": 28.07, "volume": 636339.0}, {"date": "2018-09-26", "close": 27.43, "volume": 1592688.0}, {"date": "2018-09-27", "close": 28.37, "volume": 897845.0}, {"date": "2018-09-28", "close": 28.46, "volume": 1237502.0}, {"date": "2018-10-01", "close": 28.05, "volume": 1592120.0}, {"date": "2018-10-02", "close": 27.39, "volume": 1074543.0}, {"date": "2018-10-03", "close": 28.18, "volume": 1113129.0}, {"date": "2018-10-04", "close": 27.68, "volume": 834356.0}, {"date": "2018-10-05", "close": 27.73, "volume": 1002711.0}, {"date": "2018-10-08", "close": 28.44, "volume": 1512618.0}, {"date": "2018-10-09", "close": 29.29, "volume": 1336311.0}, {"date": "2018-10-10", "close": 26.82, "volume": 1552018.0}, {"date": "2018-10-11", "close": 25.43, "volume": 1965841.0}, {"date": "2018-10-12", "close": 25.39, "volume": 1156329.0}, {"date": "2018-10-15", "close": 25.62, "volume": 4188483.0}, {"date": "2018-10-16", "close": 26.67, "volume": 1081645.0}, {"date": "2018-10-17", "close": 26.78, "volume": 789653.0}, {"date": "2018-10-18", "close": 26.69, "volume": 613350.0}, {"date": "2018-10-19", "close": 26.12, "volume": 610127.0}, {"date": "2018-10-22", "close": 26.27, "volume": 826287.0}, {"date": "2018-10-23", "close": 25.91, "volume": 1145792.0}, {"date": "2018-10-24", "close": 24.94, "volume": 1347862.0}, {"date": "2018-10-25", "close": 25.06, "volume": 834595.0}, {"date": "2018-10-26", "close": 24.98, "volume": 1108167.0}, {"date": "2018-10-29", "close": 25.11, "volume": 1044635.0}, {"date": "2018-10-30", "close": 25.35, "volume": 969478.0}, {"date": "2018-10-31", "close": 25.73, "volume": 965272.0}, {"date": "2018-11-01", "close": 26.68, "volume": 829821.0}, {"date": "2018-11-02", "close": 27.17, "volume": 1330859.0}, {"date": "2018-11-05", "close": 27.2, "volume": 1504241.0}, {"date": "2018-11-06", "close": 24.64, "volume": 3971669.0}, {"date": "2018-11-07", "close": 26.64, "volume": 2878502.0}, {"date": "2018-11-08", "close": 26.4, "volume": 1508495.0}, {"date": "2018-11-09", "close": 26.29, "volume": 991554.0}, {"date": "2018-11-12", "close": 25.73, "volume": 1279404.0}, {"date": "2018-11-13", "close": 23.83, "volume": 3282029.0}, {"date": "2018-11-14", "close": 23.74, "volume": 987208.0}, {"date": "2018-11-15", "close": 23.75, "volume": 1090867.0}, {"date": "2018-11-16", "close": 23.49, "volume": 1420835.0}, {"date": "2018-11-19", "close": 22.42, "volume": 1343449.0}, {"date": "2018-11-20", "close": 21.82, "volume": 989715.0}, {"date": "2018-11-21", "close": 22.55, "volume": 860044.0}, {"date": "2018-11-23", "close": 22.47, "volume": 272455.0}, {"date": "2018-11-26", "close": 22.93, "volume": 1369478.0}, {"date": "2018-11-27", "close": 23.99, "volume": 1911953.0}, {"date": "2018-11-28", "close": 25.63, "volume": 1373007.0}, {"date": "2018-11-29", "close": 26.07, "volume": 1335143.0}, {"date": "2018-11-30", "close": 26.07, "volume": 1786734.0}, {"date": "2018-12-03", "close": 26.92, "volume": 1361443.0}, {"date": "2018-12-04", "close": 24.81, "volume": 1649398.0}, {"date": "2018-12-06", "close": 24.01, "volume": 1375743.0}, {"date": "2018-12-07", "close": 23.32, "volume": 1033001.0}, {"date": "2018-12-10", "close": 23.4, "volume": 908853.0}, {"date": "2018-12-11", "close": 23.33, "volume": 775647.0}, {"date": "2018-12-12", "close": 23.27, "volume": 829324.0}, {"date": "2018-12-13", "close": 23.44, "volume": 1608299.0}, {"date": "2018-12-14", "close": 21.24, "volume": 1829156.0}, {"date": "2018-12-17", "close": 19.8, "volume": 2803210.0}, {"date": "2018-12-18", "close": 19.98, "volume": 1831561.0}, {"date": "2018-12-19", "close": 19.26, "volume": 1371587.0}, {"date": "2018-12-20", "close": 18.39, "volume": 1550066.0}, {"date": "2018-12-21", "close": 17.54, "volume": 2766869.0}, {"date": "2018-12-24", "close": 16.85, "volume": 591205.0}, {"date": "2018-12-26", "close": 18.03, "volume": 1034975.0}, {"date": "2018-12-27", "close": 17.61, "volume": 1231097.0}, {"date": "2018-12-28", "close": 17.3, "volume": 1574306.0}, {"date": "2018-12-31", "close": 17.14, "volume": 1164872.0}, {"date": "2019-01-02", "close": 17.77, "volume": 2241920.0}, {"date": "2019-01-03", "close": 17.61, "volume": 1997079.0}, {"date": "2019-01-04", "close": 18.06, "volume": 2332532.0}, {"date": "2019-01-07", "close": 18.82, "volume": 2292771.0}, {"date": "2019-01-08", "close": 20.31, "volume": 2943678.0}, {"date": "2019-01-09", "close": 21.0, "volume": 1863645.0}, {"date": "2019-01-10", "close": 21.52, "volume": 1198783.0}, {"date": "2019-01-11", "close": 21.69, "volume": 941799.0}, {"date": "2019-01-14", "close": 21.0, "volume": 1461768.0}, {"date": "2019-01-15", "close": 21.98, "volume": 1377989.0}, {"date": "2019-01-16", "close": 22.39, "volume": 1433901.0}, {"date": "2019-01-17", "close": 22.35, "volume": 816750.0}, {"date": "2019-01-18", "close": 21.99, "volume": 943093.0}, {"date": "2019-01-22", "close": 20.54, "volume": 2215123.0}, {"date": "2019-01-23", "close": 20.8, "volume": 1165242.0}, {"date": "2019-01-24", "close": 21.7, "volume": 1261891.0}, {"date": "2019-01-25", "close": 22.05, "volume": 1298428.0}, {"date": "2019-01-28", "close": 20.98, "volume": 919813.0}, {"date": "2019-01-29", "close": 21.63, "volume": 1207108.0}, {"date": "2019-01-30", "close": 22.03, "volume": 797750.0}, {"date": "2019-01-31", "close": 21.99, "volume": 1037803.0}, {"date": "2019-02-01", "close": 22.1, "volume": 771840.0}, {"date": "2019-02-04", "close": 22.32, "volume": 501732.0}, {"date": "2019-02-05", "close": 22.82, "volume": 1362242.0}, {"date": "2019-02-06", "close": 22.98, "volume": 1364455.0}, {"date": "2019-02-07", "close": 23.05, "volume": 951694.0}, {"date": "2019-02-08", "close": 22.74, "volume": 1594622.0}, {"date": "2019-02-11", "close": 22.92, "volume": 801354.0}, {"date": "2019-02-12", "close": 23.41, "volume": 576479.0}, {"date": "2019-02-13", "close": 23.56, "volume": 537719.0}, {"date": "2019-02-14", "close": 23.84, "volume": 888636.0}, {"date": "2019-02-15", "close": 24.47, "volume": 775776.0}, {"date": "2019-02-19", "close": 24.28, "volume": 1056361.0}, {"date": "2019-02-20", "close": 23.9, "volume": 763631.0}, {"date": "2019-02-21", "close": 24.01, "volume": 1294908.0}, {"date": "2019-02-22", "close": 24.16, "volume": 792108.0}, {"date": "2019-02-25", "close": 24.22, "volume": 1282391.0}, {"date": "2019-02-26", "close": 26.94, "volume": 8470460.0}, {"date": "2019-02-27", "close": 28.26, "volume": 2931279.0}, {"date": "2019-02-28", "close": 28.58, "volume": 1962916.0}, {"date": "2019-03-01", "close": 29.39, "volume": 1785906.0}, {"date": "2019-03-04", "close": 29.99, "volume": 2404813.0}, {"date": "2019-03-05", "close": 28.86, "volume": 1215438.0}, {"date": "2019-03-06", "close": 27.74, "volume": 1487245.0}, {"date": "2019-03-07", "close": 27.71, "volume": 1485927.0}, {"date": "2019-03-08", "close": 27.17, "volume": 1787327.0}, {"date": "2019-03-11", "close": 27.96, "volume": 1397633.0}, {"date": "2019-03-12", "close": 29.47, "volume": 1716134.0}, {"date": "2019-03-13", "close": 29.76, "volume": 1206332.0}, {"date": "2019-03-14", "close": 30.18, "volume": 940070.0}, {"date": "2019-03-15", "close": 29.2, "volume": 2207921.0}, {"date": "2019-03-18", "close": 29.62, "volume": 743288.0}, {"date": "2019-03-19", "close": 29.8, "volume": 690103.0}, {"date": "2019-03-20", "close": 29.62, "volume": 695797.0}, {"date": "2019-03-21", "close": 30.56, "volume": 876864.0}, {"date": "2019-03-22", "close": 29.13, "volume": 894297.0}, {"date": "2019-03-25", "close": 29.03, "volume": 1195199.0}, {"date": "2019-03-26", "close": 28.5, "volume": 1524019.0}, {"date": "2019-03-27", "close": 28.14, "volume": 1021274.0}, {"date": "2019-03-28", "close": 28.58, "volume": 570385.0}, {"date": "2019-03-29", "close": 28.84, "volume": 905851.0}, {"date": "2019-04-01", "close": 29.76, "volume": 720026.0}, {"date": "2019-04-02", "close": 29.89, "volume": 787056.0}, {"date": "2019-04-03", "close": 30.04, "volume": 602012.0}, {"date": "2019-04-04", "close": 30.71, "volume": 774964.0}, {"date": "2019-04-05", "close": 31.19, "volume": 1362979.0}, {"date": "2019-04-08", "close": 30.65, "volume": 994677.0}, {"date": "2019-04-09", "close": 30.48, "volume": 740639.0}, {"date": "2019-04-10", "close": 30.73, "volume": 976147.0}, {"date": "2019-04-11", "close": 29.6, "volume": 991262.0}, {"date": "2019-04-12", "close": 29.01, "volume": 1024427.0}, {"date": "2019-04-15", "close": 28.84, "volume": 699818.0}, {"date": "2019-04-16", "close": 25.59, "volume": 2167450.0}, {"date": "2019-04-17", "close": 22.95, "volume": 6777921.0}, {"date": "2019-04-18", "close": 23.41, "volume": 3129590.0}, {"date": "2019-04-22", "close": 23.18, "volume": 1668789.0}, {"date": "2019-04-23", "close": 24.34, "volume": 2188663.0}, {"date": "2019-04-24", "close": 24.45, "volume": 1594102.0}, {"date": "2019-04-25", "close": 24.34, "volume": 1110759.0}, {"date": "2019-04-26", "close": 24.25, "volume": 924470.0}, {"date": "2019-04-29", "close": 23.79, "volume": 1395775.0}, {"date": "2019-04-30", "close": 21.9, "volume": 4572680.0}, {"date": "2019-05-01", "close": 21.31, "volume": 2025042.0}, {"date": "2019-05-02", "close": 21.17, "volume": 1785901.0}, {"date": "2019-05-03", "close": 21.4, "volume": 1131146.0}, {"date": "2019-05-06", "close": 22.74, "volume": 2874598.0}, {"date": "2019-05-07", "close": 21.72, "volume": 2120347.0}, {"date": "2019-05-08", "close": 21.1, "volume": 2042211.0}, {"date": "2019-05-09", "close": 20.96, "volume": 1931652.0}, {"date": "2019-05-10", "close": 20.59, "volume": 1515360.0}, {"date": "2019-05-13", "close": 20.43, "volume": 2091674.0}, {"date": "2019-05-14", "close": 20.46, "volume": 1400393.0}, {"date": "2019-05-15", "close": 20.89, "volume": 1167931.0}, {"date": "2019-05-16", "close": 20.68, "volume": 1091262.0}, {"date": "2019-05-17", "close": 20.84, "volume": 993041.0}, {"date": "2019-05-20", "close": 21.45, "volume": 1487840.0}, {"date": "2019-05-21", "close": 22.87, "volume": 2682137.0}, {"date": "2019-05-22", "close": 22.86, "volume": 1594503.0}, {"date": "2019-05-23", "close": 21.34, "volume": 1942194.0}, {"date": "2019-05-24", "close": 22.0, "volume": 1176172.0}, {"date": "2019-05-28", "close": 21.88, "volume": 1320507.0}, {"date": "2019-05-29", "close": 19.97, "volume": 1925874.0}, {"date": "2019-05-30", "close": 20.44, "volume": 1543511.0}, {"date": "2019-05-31", "close": 19.96, "volume": 1712421.0}, {"date": "2019-06-03", "close": 20.17, "volume": 1176573.0}, {"date": "2019-06-04", "close": 21.07, "volume": 1359788.0}, {"date": "2019-06-05", "close": 21.08, "volume": 1138180.0}, {"date": "2019-06-06", "close": 20.7, "volume": 866151.0}, {"date": "2019-06-07", "close": 20.99, "volume": 736056.0}, {"date": "2019-06-10", "close": 21.48, "volume": 745905.0}, {"date": "2019-06-11", "close": 20.95, "volume": 1214159.0}, {"date": "2019-06-12", "close": 20.65, "volume": 1212283.0}, {"date": "2019-06-13", "close": 21.19, "volume": 895238.0}, {"date": "2019-06-14", "close": 20.99, "volume": 531274.0}, {"date": "2019-06-17", "close": 21.19, "volume": 908797.0}, {"date": "2019-06-18", "close": 21.26, "volume": 728080.0}, {"date": "2019-06-19", "close": 21.23, "volume": 999569.0}, {"date": "2019-06-20", "close": 20.82, "volume": 1348622.0}, {"date": "2019-06-21", "close": 20.65, "volume": 1658946.0}, {"date": "2019-06-24", "close": 20.12, "volume": 2189763.0}, {"date": "2019-06-25", "close": 20.41, "volume": 1868192.0}, {"date": "2019-06-26", "close": 20.02, "volume": 1511065.0}, {"date": "2019-06-27", "close": 20.31, "volume": 1553576.0}, {"date": "2019-06-28", "close": 20.66, "volume": 3969315.0}, {"date": "2019-07-01", "close": 19.6, "volume": 3110873.0}, {"date": "2019-07-02", "close": 19.29, "volume": 1542081.0}, {"date": "2019-07-03", "close": 19.39, "volume": 634250.0}, {"date": "2019-07-05", "close": 19.35, "volume": 856297.0}, {"date": "2019-07-08", "close": 18.99, "volume": 1500070.0}, {"date": "2019-07-09", "close": 18.55, "volume": 1502743.0}, {"date": "2019-07-10", "close": 19.0, "volume": 1835276.0}, {"date": "2019-07-11", "close": 19.13, "volume": 1530230.0}, {"date": "2019-07-12", "close": 19.48, "volume": 1171385.0}, {"date": "2019-07-15", "close": 19.43, "volume": 899450.0}, {"date": "2019-07-16", "close": 19.07, "volume": 919524.0}, {"date": "2019-07-17", "close": 18.54, "volume": 1433453.0}, {"date": "2019-07-18", "close": 18.58, "volume": 796111.0}, {"date": "2019-07-19", "close": 18.08, "volume": 1064461.0}, {"date": "2019-07-22", "close": 17.57, "volume": 1612580.0}, {"date": "2019-07-23", "close": 17.57, "volume": 1705874.0}, {"date": "2019-07-24", "close": 20.13, "volume": 5634770.0}, {"date": "2019-07-25", "close": 19.75, "volume": 4446848.0}, {"date": "2019-07-26", "close": 22.01, "volume": 2805976.0}, {"date": "2019-07-29", "close": 23.58, "volume": 3935528.0}, {"date": "2019-07-30", "close": 23.84, "volume": 2257289.0}, {"date": "2019-07-31", "close": 23.57, "volume": 1501586.0}, {"date": "2019-08-01", "close": 22.93, "volume": 1673535.0}, {"date": "2019-08-02", "close": 22.35, "volume": 1189697.0}, {"date": "2019-08-05", "close": 22.1, "volume": 1190310.0}, {"date": "2019-08-06", "close": 21.51, "volume": 2130299.0}, {"date": "2019-08-07", "close": 21.17, "volume": 1374636.0}, {"date": "2019-08-08", "close": 21.62, "volume": 1170884.0}, {"date": "2019-08-09", "close": 21.24, "volume": 832333.0}, {"date": "2019-08-12", "close": 20.56, "volume": 674898.0}, {"date": "2019-08-13", "close": 21.2, "volume": 1078614.0}, {"date": "2019-08-14", "close": 19.56, "volume": 1330564.0}, {"date": "2019-08-15", "close": 18.99, "volume": 1123466.0}, {"date": "2019-08-16", "close": 20.34, "volume": 1471221.0}, {"date": "2019-08-19", "close": 20.92, "volume": 1216555.0}, {"date": "2019-08-20", "close": 20.61, "volume": 805737.0}, {"date": "2019-08-21", "close": 21.21, "volume": 893798.0}, {"date": "2019-08-22", "close": 21.18, "volume": 947819.0}, {"date": "2019-08-23", "close": 20.74, "volume": 1095851.0}, {"date": "2019-08-26", "close": 21.41, "volume": 1090484.0}, {"date": "2019-08-27", "close": 20.13, "volume": 1515843.0}, {"date": "2019-08-28", "close": 20.43, "volume": 1685556.0}, {"date": "2019-08-29", "close": 21.08, "volume": 858190.0}, {"date": "2019-08-30", "close": 21.65, "volume": 788051.0}, {"date": "2019-09-03", "close": 20.89, "volume": 1136274.0}, {"date": "2019-09-04", "close": 20.59, "volume": 1033203.0}, {"date": "2019-09-05", "close": 20.2, "volume": 1549644.0}, {"date": "2019-09-06", "close": 19.78, "volume": 1971242.0}, {"date": "2019-09-09", "close": 22.4, "volume": 2705338.0}, {"date": "2019-09-10", "close": 24.2, "volume": 2072393.0}, {"date": "2019-09-11", "close": 26.07, "volume": 2777966.0}, {"date": "2019-09-12", "close": 25.7, "volume": 2367984.0}, {"date": "2019-09-13", "close": 25.17, "volume": 1399040.0}, {"date": "2019-09-16", "close": 25.52, "volume": 924163.0}, {"date": "2019-09-17", "close": 24.98, "volume": 1577451.0}, {"date": "2019-09-18", "close": 25.0, "volume": 1412916.0}, {"date": "2019-09-19", "close": 25.17, "volume": 2155937.0}, {"date": "2019-09-20", "close": 25.33, "volume": 4190856.0}, {"date": "2019-09-23", "close": 23.98, "volume": 1429989.0}, {"date": "2019-09-24", "close": 22.85, "volume": 1483020.0}, {"date": "2019-09-25", "close": 22.73, "volume": 1747911.0}, {"date": "2019-09-26", "close": 21.71, "volume": 1366287.0}, {"date": "2019-09-27", "close": 21.82, "volume": 1045525.0}, {"date": "2019-09-30", "close": 22.12, "volume": 1140482.0}, {"date": "2019-10-01", "close": 21.4, "volume": 1289415.0}, {"date": "2019-10-02", "close": 20.57, "volume": 2189190.0}, {"date": "2019-10-03", "close": 20.94, "volume": 1060922.0}, {"date": "2019-10-04", "close": 21.42, "volume": 832729.0}, {"date": "2019-10-07", "close": 21.76, "volume": 873441.0}, {"date": "2019-10-08", "close": 21.42, "volume": 844673.0}, {"date": "2019-10-09", "close": 21.65, "volume": 461172.0}, {"date": "2019-10-10", "close": 22.13, "volume": 664362.0}, {"date": "2019-10-11", "close": 22.58, "volume": 1137435.0}, {"date": "2019-10-14", "close": 22.09, "volume": 464505.0}, {"date": "2019-10-15", "close": 22.62, "volume": 634592.0}, {"date": "2019-10-16", "close": 22.98, "volume": 778483.0}, {"date": "2019-10-17", "close": 23.5, "volume": 550832.0}, {"date": "2019-10-18", "close": 23.81, "volume": 584919.0}, {"date": "2019-10-21", "close": 24.48, "volume": 841413.0}, {"date": "2019-10-22", "close": 24.93, "volume": 501643.0}, {"date": "2019-10-23", "close": 25.06, "volume": 506362.0}, {"date": "2019-10-24", "close": 24.91, "volume": 395766.0}, {"date": "2019-10-25", "close": 24.65, "volume": 976192.0}, {"date": "2019-10-28", "close": 25.34, "volume": 1424107.0}, {"date": "2019-10-29", "close": 26.7, "volume": 2280407.0}, {"date": "2019-10-30", "close": 26.39, "volume": 712386.0}, {"date": "2019-10-31", "close": 25.34, "volume": 905511.0}, {"date": "2019-11-01", "close": 25.88, "volume": 1967812.0}, {"date": "2019-11-04", "close": 27.12, "volume": 1651404.0}, {"date": "2019-11-05", "close": 28.11, "volume": 3886865.0}, {"date": "2019-11-06", "close": 29.67, "volume": 2675832.0}, {"date": "2019-11-07", "close": 30.0, "volume": 1598097.0}, {"date": "2019-11-08", "close": 29.7, "volume": 1898080.0}, {"date": "2019-11-11", "close": 29.98, "volume": 882844.0}, {"date": "2019-11-12", "close": 29.9, "volume": 1128832.0}, {"date": "2019-11-13", "close": 29.65, "volume": 784338.0}, {"date": "2019-11-14", "close": 29.48, "volume": 934454.0}, {"date": "2019-11-15", "close": 30.55, "volume": 1947315.0}, {"date": "2019-11-18", "close": 30.8, "volume": 1068702.0}, {"date": "2019-11-19", "close": 31.76, "volume": 1564793.0}, {"date": "2019-11-20", "close": 31.4, "volume": 1477068.0}, {"date": "2019-11-21", "close": 31.41, "volume": 1296878.0}, {"date": "2019-11-22", "close": 31.43, "volume": 970998.0}, {"date": "2019-11-25", "close": 32.51, "volume": 1670678.0}, {"date": "2019-11-26", "close": 31.92, "volume": 848153.0}, {"date": "2019-11-27", "close": 33.07, "volume": 768109.0}, {"date": "2019-11-29", "close": 32.2, "volume": 350158.0}, {"date": "2019-12-02", "close": 32.64, "volume": 824533.0}, {"date": "2019-12-03", "close": 33.07, "volume": 915868.0}, {"date": "2019-12-04", "close": 33.74, "volume": 888951.0}, {"date": "2019-12-05", "close": 34.27, "volume": 621846.0}, {"date": "2019-12-06", "close": 35.53, "volume": 1128351.0}, {"date": "2019-12-09", "close": 36.85, "volume": 1372878.0}, {"date": "2019-12-10", "close": 37.05, "volume": 923653.0}, {"date": "2019-12-11", "close": 36.64, "volume": 794744.0}, {"date": "2019-12-12", "close": 37.21, "volume": 663025.0}, {"date": "2019-12-13", "close": 37.03, "volume": 682173.0}, {"date": "2019-12-16", "close": 37.84, "volume": 945410.0}, {"date": "2019-12-17", "close": 37.59, "volume": 596587.0}, {"date": "2019-12-18", "close": 37.98, "volume": 970688.0}, {"date": "2019-12-19", "close": 38.18, "volume": 803371.0}, {"date": "2019-12-20", "close": 38.75, "volume": 2463713.0}, {"date": "2019-12-23", "close": 38.45, "volume": 548411.0}, {"date": "2019-12-24", "close": 38.23, "volume": 263460.0}, {"date": "2019-12-26", "close": 38.45, "volume": 452604.0}, {"date": "2019-12-27", "close": 38.25, "volume": 504296.0}, {"date": "2019-12-30", "close": 37.82, "volume": 1021390.0}, {"date": "2019-12-31", "close": 38.03, "volume": 1001075.0}, {"date": "2020-01-02", "close": 38.35, "volume": 765739.0}, {"date": "2020-01-03", "close": 37.95, "volume": 837246.0}, {"date": "2020-01-06", "close": 37.51, "volume": 1382365.0}, {"date": "2020-01-07", "close": 36.85, "volume": 1382682.0}, {"date": "2020-01-08", "close": 36.77, "volume": 1087203.0}, {"date": "2020-01-09", "close": 36.27, "volume": 968862.0}, {"date": "2020-01-10", "close": 36.18, "volume": 810549.0}, {"date": "2020-01-13", "close": 36.51, "volume": 2032281.0}, {"date": "2020-01-14", "close": 36.59, "volume": 1157251.0}, {"date": "2020-01-15", "close": 36.84, "volume": 1280156.0}, {"date": "2020-01-16", "close": 37.14, "volume": 1364057.0}, {"date": "2020-01-17", "close": 37.14, "volume": 1260763.0}, {"date": "2020-01-21", "close": 36.14, "volume": 888603.0}, {"date": "2020-01-22", "close": 36.39, "volume": 985335.0}, {"date": "2020-01-23", "close": 36.5, "volume": 1316418.0}, {"date": "2020-01-24", "close": 34.54, "volume": 940365.0}, {"date": "2020-01-27", "close": 33.72, "volume": 903638.0}, {"date": "2020-01-28", "close": 34.85, "volume": 962035.0}, {"date": "2020-01-29", "close": 34.04, "volume": 699659.0}, {"date": "2020-01-30", "close": 32.71, "volume": 886160.0}, {"date": "2020-01-31", "close": 31.64, "volume": 1276880.0}, {"date": "2020-02-03", "close": 32.02, "volume": 989475.0}, {"date": "2020-02-04", "close": 32.98, "volume": 942201.0}, {"date": "2020-02-05", "close": 34.73, "volume": 935079.0}, {"date": "2020-02-06", "close": 33.32, "volume": 673339.0}, {"date": "2020-02-07", "close": 33.16, "volume": 854037.0}, {"date": "2020-02-10", "close": 33.44, "volume": 365713.0}, {"date": "2020-02-11", "close": 34.21, "volume": 476006.0}, {"date": "2020-02-12", "close": 33.43, "volume": 896608.0}, {"date": "2020-02-13", "close": 33.97, "volume": 860845.0}, {"date": "2020-02-14", "close": 33.4, "volume": 611965.0}, {"date": "2020-02-18", "close": 33.33, "volume": 625659.0}, {"date": "2020-02-19", "close": 33.34, "volume": 1363089.0}, {"date": "2020-02-20", "close": 32.55, "volume": 1677528.0}, {"date": "2020-02-21", "close": 34.2, "volume": 1390994.0}, {"date": "2020-02-24", "close": 32.69, "volume": 1527476.0}, {"date": "2020-02-25", "close": 29.25, "volume": 3135728.0}, {"date": "2020-02-26", "close": 27.8, "volume": 2050958.0}, {"date": "2020-02-27", "close": 26.74, "volume": 2296176.0}, {"date": "2020-02-28", "close": 26.28, "volume": 2283759.0}, {"date": "2020-03-02", "close": 28.4, "volume": 2150957.0}, {"date": "2020-03-03", "close": 25.81, "volume": 2374077.0}, {"date": "2020-03-04", "close": 28.76, "volume": 2073251.0}, {"date": "2020-03-05", "close": 27.06, "volume": 2676994.0}, {"date": "2020-03-06", "close": 25.85, "volume": 2875210.0}, {"date": "2020-03-09", "close": 21.91, "volume": 2712598.0}, {"date": "2020-03-10", "close": 21.6, "volume": 2847583.0}, {"date": "2020-03-11", "close": 19.99, "volume": 3439033.0}, {"date": "2020-03-12", "close": 17.52, "volume": 3029571.0}, {"date": "2020-03-13", "close": 18.58, "volume": 3191801.0}, {"date": "2020-03-16", "close": 14.98, "volume": 3577614.0}, {"date": "2020-03-17", "close": 13.15, "volume": 4165229.0}, {"date": "2020-03-18", "close": 11.01, "volume": 3730016.0}, {"date": "2020-03-19", "close": 13.79, "volume": 3556584.0}, {"date": "2020-03-20", "close": 12.98, "volume": 4356258.0}, {"date": "2020-03-23", "close": 13.94, "volume": 3533234.0}, {"date": "2020-03-24", "close": 15.05, "volume": 4438318.0}, {"date": "2020-03-25", "close": 18.0, "volume": 5525872.0}, {"date": "2020-03-26", "close": 18.48, "volume": 4763685.0}, {"date": "2020-03-27", "close": 17.06, "volume": 3601852.0}, {"date": "2020-03-30", "close": 15.94, "volume": 2774449.0}, {"date": "2020-03-31", "close": 14.4, "volume": 3846000.0}, {"date": "2020-04-01", "close": 13.01, "volume": 4134034.0}, {"date": "2020-04-02", "close": 13.19, "volume": 2874074.0}, {"date": "2020-04-03", "close": 11.89, "volume": 3612483.0}, {"date": "2020-04-06", "close": 13.52, "volume": 4200495.0}, {"date": "2020-04-07", "close": 15.52, "volume": 4452845.0}, {"date": "2020-04-08", "close": 20.21, "volume": 7559292.0}, {"date": "2020-04-09", "close": 19.87, "volume": 4644365.0}, {"date": "2020-04-13", "close": 18.69, "volume": 2150988.0}, {"date": "2020-04-14", "close": 20.2, "volume": 2184085.0}, {"date": "2020-04-15", "close": 19.54, "volume": 1513211.0}, {"date": "2020-04-16", "close": 19.4, "volume": 1955753.0}, {"date": "2020-04-17", "close": 22.41, "volume": 3038251.0}, {"date": "2020-04-20", "close": 20.97, "volume": 2480211.0}, {"date": "2020-04-21", "close": 20.06, "volume": 1765290.0}, {"date": "2020-04-22", "close": 18.6, "volume": 1710104.0}, {"date": "2020-04-23", "close": 18.76, "volume": 1703693.0}, {"date": "2020-04-24", "close": 19.33, "volume": 1711001.0}, {"date": "2020-04-27", "close": 19.97, "volume": 2383468.0}, {"date": "2020-04-28", "close": 19.49, "volume": 2325191.0}, {"date": "2020-04-29", "close": 20.5, "volume": 2451012.0}, {"date": "2020-04-30", "close": 20.18, "volume": 2401258.0}, {"date": "2020-05-01", "close": 17.49, "volume": 2522433.0}, {"date": "2020-05-04", "close": 17.96, "volume": 1937579.0}, {"date": "2020-05-05", "close": 18.9, "volume": 3186092.0}, {"date": "2020-05-06", "close": 17.16, "volume": 3223260.0}, {"date": "2020-05-07", "close": 16.99, "volume": 2210015.0}, {"date": "2020-05-08", "close": 19.53, "volume": 3612546.0}, {"date": "2020-05-11", "close": 18.71, "volume": 2415049.0}, {"date": "2020-05-12", "close": 17.62, "volume": 2194059.0}, {"date": "2020-05-13", "close": 16.68, "volume": 3030322.0}, {"date": "2020-05-14", "close": 16.7, "volume": 2453000.0}, {"date": "2020-05-15", "close": 17.16, "volume": 1891961.0}, {"date": "2020-05-18", "close": 20.5, "volume": 3689075.0}, {"date": "2020-05-19", "close": 20.66, "volume": 2558147.0}, {"date": "2020-05-20", "close": 22.41, "volume": 2498011.0}, {"date": "2020-05-21", "close": 23.05, "volume": 2139760.0}, {"date": "2020-05-22", "close": 22.88, "volume": 1312664.0}, {"date": "2020-05-26", "close": 23.81, "volume": 2056327.0}, {"date": "2020-05-27", "close": 23.98, "volume": 1771029.0}, {"date": "2020-05-28", "close": 23.16, "volume": 1694475.0}, {"date": "2020-05-29", "close": 21.76, "volume": 2928221.0}, {"date": "2020-06-01", "close": 22.25, "volume": 1955041.0}, {"date": "2020-06-02", "close": 22.11, "volume": 1633587.0}, {"date": "2020-06-03", "close": 21.68, "volume": 2030901.0}, {"date": "2020-06-04", "close": 21.24, "volume": 1740556.0}, {"date": "2020-06-05", "close": 24.5, "volume": 3319363.0}, {"date": "2020-06-08", "close": 25.8, "volume": 2032258.0}, {"date": "2020-06-09", "close": 24.4, "volume": 1517986.0}, {"date": "2020-06-10", "close": 22.08, "volume": 2719361.0}, {"date": "2020-06-11", "close": 19.43, "volume": 2516727.0}, {"date": "2020-06-12", "close": 19.76, "volume": 2040937.0}, {"date": "2020-06-15", "close": 21.69, "volume": 2437595.0}, {"date": "2020-06-16", "close": 22.34, "volume": 2644592.0}, {"date": "2020-06-17", "close": 20.91, "volume": 2013944.0}, {"date": "2020-06-18", "close": 21.39, "volume": 1735672.0}, {"date": "2020-06-19", "close": 20.55, "volume": 2149898.0}, {"date": "2020-06-22", "close": 19.98, "volume": 1588774.0}, {"date": "2020-06-23", "close": 19.11, "volume": 2558227.0}, {"date": "2020-06-24", "close": 17.84, "volume": 3043613.0}, {"date": "2020-06-25", "close": 17.86, "volume": 4476394.0}, {"date": "2020-06-26", "close": 17.58, "volume": 6001512.0}, {"date": "2020-06-29", "close": 18.2, "volume": 1621248.0}, {"date": "2020-06-30", "close": 18.11, "volume": 1847033.0}, {"date": "2020-07-01", "close": 18.47, "volume": 1573613.0}, {"date": "2020-07-02", "close": 18.21, "volume": 1313773.0}, {"date": "2020-07-06", "close": 18.61, "volume": 1686971.0}, {"date": "2020-07-07", "close": 17.76, "volume": 1337123.0}, {"date": "2020-07-08", "close": 17.73, "volume": 1467276.0}, {"date": "2020-07-09", "close": 16.81, "volume": 1905435.0}, {"date": "2020-07-10", "close": 17.78, "volume": 1594617.0}, {"date": "2020-07-13", "close": 18.5, "volume": 2102559.0}, {"date": "2020-07-14", "close": 19.31, "volume": 1436154.0}, {"date": "2020-07-15", "close": 20.88, "volume": 1862628.0}, {"date": "2020-07-16", "close": 22.37, "volume": 3986711.0}, {"date": "2020-07-17", "close": 22.83, "volume": 1492784.0}, {"date": "2020-07-20", "close": 21.51, "volume": 1467062.0}, {"date": "2020-07-21", "close": 22.91, "volume": 1594825.0}, {"date": "2020-07-22", "close": 24.76, "volume": 2616900.0}, {"date": "2020-07-23", "close": 24.99, "volume": 1715055.0}, {"date": "2020-07-24", "close": 24.87, "volume": 1122570.0}, {"date": "2020-07-27", "close": 24.82, "volume": 1007136.0}, {"date": "2020-07-28", "close": 25.5, "volume": 1232296.0}, {"date": "2020-07-29", "close": 26.88, "volume": 2458857.0}, {"date": "2020-07-30", "close": 26.83, "volume": 1148023.0}, {"date": "2020-07-31", "close": 26.44, "volume": 1530210.0}, {"date": "2020-08-03", "close": 26.41, "volume": 1709574.0}, {"date": "2020-08-04", "close": 26.59, "volume": 3364596.0}, {"date": "2020-08-05", "close": 29.45, "volume": 2698892.0}, {"date": "2020-08-06", "close": 29.36, "volume": 1830188.0}, {"date": "2020-08-07", "close": 29.12, "volume": 1338276.0}, {"date": "2020-08-10", "close": 29.75, "volume": 1305035.0}, {"date": "2020-08-11", "close": 29.25, "volume": 1057965.0}, {"date": "2020-08-12", "close": 29.3, "volume": 1051568.0}, {"date": "2020-08-13", "close": 28.24, "volume": 1337548.0}, {"date": "2020-08-14", "close": 29.08, "volume": 1597808.0}, {"date": "2020-08-17", "close": 29.11, "volume": 636848.0}, {"date": "2020-08-18", "close": 28.14, "volume": 958303.0}, {"date": "2020-08-19", "close": 28.48, "volume": 1165367.0}, {"date": "2020-08-20", "close": 27.17, "volume": 1109898.0}, {"date": "2020-08-21", "close": 26.61, "volume": 883668.0}, {"date": "2020-08-24", "close": 27.68, "volume": 1110722.0}, {"date": "2020-08-25", "close": 27.38, "volume": 922010.0}, {"date": "2020-08-26", "close": 26.21, "volume": 1060973.0}, {"date": "2020-08-27", "close": 27.89, "volume": 1563983.0}, {"date": "2020-08-28", "close": 28.81, "volume": 659100.0}, {"date": "2020-08-31", "close": 28.18, "volume": 1092410.0}, {"date": "2020-09-01", "close": 28.42, "volume": 1158159.0}, {"date": "2020-09-02", "close": 29.23, "volume": 1639475.0}, {"date": "2020-09-03", "close": 29.56, "volume": 1241280.0}, {"date": "2020-09-04", "close": 30.0, "volume": 1186552.0}, {"date": "2020-09-08", "close": 28.41, "volume": 1128970.0}, {"date": "2020-09-09", "close": 29.14, "volume": 1010123.0}, {"date": "2020-09-10", "close": 28.93, "volume": 872693.0}, {"date": "2020-09-11", "close": 29.22, "volume": 932504.0}, {"date": "2020-09-14", "close": 29.58, "volume": 763418.0}, {"date": "2020-09-15", "close": 28.37, "volume": 1072545.0}, {"date": "2020-09-16", "close": 28.91, "volume": 1368273.0}, {"date": "2020-09-17", "close": 29.78, "volume": 1439430.0}, {"date": "2020-09-18", "close": 28.23, "volume": 2241033.0}, {"date": "2020-09-21", "close": 24.52, "volume": 3225166.0}, {"date": "2020-09-22", "close": 23.9, "volume": 2069672.0}, {"date": "2020-09-23", "close": 21.76, "volume": 2130517.0}, {"date": "2020-09-24", "close": 21.78, "volume": 1831327.0}, {"date": "2020-09-25", "close": 22.89, "volume": 1775072.0}, {"date": "2020-09-28", "close": 23.64, "volume": 1583646.0}, {"date": "2020-09-29", "close": 23.49, "volume": 1480964.0}, {"date": "2020-09-30", "close": 24.51, "volume": 1713296.0}, {"date": "2020-10-01", "close": 24.87, "volume": 1297998.0}, {"date": "2020-10-02", "close": 25.83, "volume": 1301324.0}, {"date": "2020-10-05", "close": 27.81, "volume": 1260326.0}, {"date": "2020-10-06", "close": 26.8, "volume": 1459114.0}, {"date": "2020-10-07", "close": 27.37, "volume": 1376779.0}, {"date": "2020-10-08", "close": 28.26, "volume": 677440.0}, {"date": "2020-10-09", "close": 28.47, "volume": 1744932.0}, {"date": "2020-10-12", "close": 27.86, "volume": 846510.0}, {"date": "2020-10-13", "close": 28.05, "volume": 1175421.0}, {"date": "2020-10-14", "close": 28.48, "volume": 947676.0}, {"date": "2020-10-15", "close": 29.31, "volume": 1201609.0}, {"date": "2020-10-16", "close": 28.96, "volume": 1087833.0}, {"date": "2020-10-19", "close": 28.19, "volume": 697494.0}, {"date": "2020-10-20", "close": 28.57, "volume": 1052488.0}, {"date": "2020-10-21", "close": 28.45, "volume": 2407552.0}, {"date": "2020-10-22", "close": 27.96, "volume": 1600550.0}, {"date": "2020-10-23", "close": 29.16, "volume": 1444960.0}, {"date": "2020-10-26", "close": 28.45, "volume": 1583869.0}, {"date": "2020-10-27", "close": 25.67, "volume": 1603603.0}, {"date": "2020-10-28", "close": 24.99, "volume": 1647649.0}, {"date": "2020-10-29", "close": 25.21, "volume": 940277.0}, {"date": "2020-10-30", "close": 24.54, "volume": 1361348.0}, {"date": "2020-11-02", "close": 26.74, "volume": 1262608.0}, {"date": "2020-11-03", "close": 28.04, "volume": 2147728.0}, {"date": "2020-11-04", "close": 26.27, "volume": 2835080.0}, {"date": "2020-11-05", "close": 28.77, "volume": 1677047.0}, {"date": "2020-11-06", "close": 28.46, "volume": 705386.0}, {"date": "2020-11-09", "close": 32.18, "volume": 2059702.0}, {"date": "2020-11-10", "close": 33.38, "volume": 1659498.0}, {"date": "2020-11-11", "close": 31.62, "volume": 1003002.0}, {"date": "2020-11-12", "close": 29.95, "volume": 1135825.0}, {"date": "2020-11-13", "close": 31.15, "volume": 1786847.0}, {"date": "2020-11-16", "close": 31.79, "volume": 853496.0}, {"date": "2020-11-17", "close": 32.24, "volume": 1301576.0}, {"date": "2020-11-18", "close": 31.8, "volume": 937016.0}, {"date": "2020-11-19", "close": 31.83, "volume": 562597.0}, {"date": "2020-11-20", "close": 31.59, "volume": 538130.0}, {"date": "2020-11-23", "close": 32.7, "volume": 1185831.0}, {"date": "2020-11-24", "close": 33.56, "volume": 755590.0}, {"date": "2020-11-25", "close": 32.56, "volume": 758057.0}, {"date": "2020-11-27", "close": 32.88, "volume": 332082.0}, {"date": "2020-11-30", "close": 31.43, "volume": 1017778.0}, {"date": "2020-12-01", "close": 31.6, "volume": 582028.0}, {"date": "2020-12-02", "close": 32.63, "volume": 529549.0}, {"date": "2020-12-03", "close": 32.92, "volume": 697194.0}, {"date": "2020-12-04", "close": 34.58, "volume": 567510.0}, {"date": "2020-12-07", "close": 33.49, "volume": 691954.0}, {"date": "2020-12-08", "close": 34.3, "volume": 593595.0}, {"date": "2020-12-09", "close": 34.97, "volume": 740219.0}, {"date": "2020-12-10", "close": 42.78, "volume": 4898421.0}, {"date": "2020-12-11", "close": 41.04, "volume": 2220331.0}, {"date": "2020-12-14", "close": 39.83, "volume": 1402067.0}, {"date": "2020-12-15", "close": 42.3, "volume": 1449583.0}, {"date": "2020-12-16", "close": 40.53, "volume": 1290965.0}, {"date": "2020-12-17", "close": 41.12, "volume": 1044964.0}, {"date": "2020-12-18", "close": 40.26, "volume": 1602677.0}, {"date": "2020-12-21", "close": 39.95, "volume": 728167.0}, {"date": "2020-12-22", "close": 40.83, "volume": 796378.0}, {"date": "2020-12-23", "close": 40.53, "volume": 460300.0}, {"date": "2020-12-24", "close": 40.11, "volume": 214179.0}, {"date": "2020-12-28", "close": 39.73, "volume": 480573.0}, {"date": "2020-12-29", "close": 39.97, "volume": 526111.0}, {"date": "2020-12-30", "close": 39.82, "volume": 449751.0}, {"date": "2020-12-31", "close": 39.93, "volume": 605053.0}, {"date": "2021-01-04", "close": 38.98, "volume": 883645.0}, {"date": "2021-01-05", "close": 41.41, "volume": 1745742.0}, {"date": "2021-01-06", "close": 44.39, "volume": 1872425.0}, {"date": "2021-01-07", "close": 44.74, "volume": 849197.0}, {"date": "2021-01-08", "close": 46.0, "volume": 953626.0}, {"date": "2021-01-11", "close": 45.44, "volume": 698149.0}, {"date": "2021-01-12", "close": 45.17, "volume": 814311.0}, {"date": "2021-01-13", "close": 44.89, "volume": 892309.0}, {"date": "2021-01-14", "close": 46.77, "volume": 837082.0}, {"date": "2021-01-15", "close": 47.38, "volume": 815430.0}, {"date": "2021-01-19", "close": 47.65, "volume": 1031688.0}, {"date": "2021-01-20", "close": 48.01, "volume": 728284.0}, {"date": "2021-01-21", "close": 50.05, "volume": 1314419.0}, {"date": "2021-01-22", "close": 50.74, "volume": 883563.0}, {"date": "2021-01-25", "close": 50.06, "volume": 1053029.0}, {"date": "2021-01-26", "close": 49.76, "volume": 1058658.0}, {"date": "2021-01-27", "close": 48.25, "volume": 1243716.0}, {"date": "2021-01-28", "close": 48.57, "volume": 1062343.0}, {"date": "2021-01-29", "close": 47.27, "volume": 944236.0}, {"date": "2021-02-01", "close": 50.72, "volume": 999326.0}, {"date": "2021-02-02", "close": 49.57, "volume": 746193.0}, {"date": "2021-02-03", "close": 49.88, "volume": 989568.0}, {"date": "2021-02-04", "close": 49.87, "volume": 912883.0}, {"date": "2021-02-05", "close": 50.65, "volume": 1567633.0}, {"date": "2021-02-08", "close": 52.31, "volume": 1425681.0}, {"date": "2021-02-09", "close": 51.6, "volume": 1189501.0}, {"date": "2021-02-10", "close": 49.65, "volume": 2727472.0}, {"date": "2021-02-11", "close": 50.54, "volume": 1735538.0}, {"date": "2021-02-12", "close": 49.83, "volume": 1115799.0}, {"date": "2021-02-16", "close": 50.62, "volume": 839099.0}, {"date": "2021-02-17", "close": 50.23, "volume": 794080.0}, {"date": "2021-02-18", "close": 49.96, "volume": 997108.0}, {"date": "2021-02-19", "close": 50.9, "volume": 580939.0}, {"date": "2021-02-22", "close": 50.53, "volume": 688944.0}, {"date": "2021-02-23", "close": 51.3, "volume": 666237.0}, {"date": "2021-02-24", "close": 52.85, "volume": 774068.0}, {"date": "2021-02-25", "close": 51.08, "volume": 859070.0}, {"date": "2021-02-26", "close": 51.02, "volume": 973349.0}, {"date": "2021-03-01", "close": 52.88, "volume": 747265.0}, {"date": "2021-03-02", "close": 53.18, "volume": 948834.0}, {"date": "2021-03-03", "close": 53.7, "volume": 921626.0}, {"date": "2021-03-04", "close": 52.69, "volume": 856568.0}, {"date": "2021-03-05", "close": 53.78, "volume": 904473.0}, {"date": "2021-03-08", "close": 55.5, "volume": 813339.0}, {"date": "2021-03-09", "close": 53.98, "volume": 770448.0}, {"date": "2021-03-10", "close": 55.58, "volume": 704469.0}, {"date": "2021-03-11", "close": 55.62, "volume": 1477694.0}, {"date": "2021-03-12", "close": 55.29, "volume": 868923.0}, {"date": "2021-03-15", "close": 57.56, "volume": 1168318.0}, {"date": "2021-03-16", "close": 54.47, "volume": 685663.0}, {"date": "2021-03-17", "close": 54.84, "volume": 649968.0}, {"date": "2021-03-18", "close": 53.18, "volume": 833405.0}, {"date": "2021-03-19", "close": 54.18, "volume": 1555705.0}, {"date": "2021-03-22", "close": 54.81, "volume": 820267.0}, {"date": "2021-03-23", "close": 50.49, "volume": 1879384.0}, {"date": "2021-03-24", "close": 50.03, "volume": 1063083.0}, {"date": "2021-03-25", "close": 53.24, "volume": 1281534.0}, {"date": "2021-03-26", "close": 53.26, "volume": 854920.0}, {"date": "2021-03-29", "close": 51.8, "volume": 672366.0}, {"date": "2021-03-30", "close": 53.15, "volume": 778426.0}, {"date": "2021-03-31", "close": 52.0, "volume": 1265667.0}, {"date": "2021-04-01", "close": 51.19, "volume": 934144.0}, {"date": "2021-04-05", "close": 50.77, "volume": 1160186.0}, {"date": "2021-04-06", "close": 51.3, "volume": 598816.0}, {"date": "2021-04-07", "close": 50.49, "volume": 812775.0}, {"date": "2021-04-08", "close": 50.77, "volume": 829885.0}, {"date": "2021-04-09", "close": 52.19, "volume": 578483.0}, {"date": "2021-04-12", "close": 52.39, "volume": 677065.0}, {"date": "2021-04-13", "close": 51.57, "volume": 975529.0}, {"date": "2021-04-14", "close": 52.23, "volume": 673789.0}, {"date": "2021-04-15", "close": 53.19, "volume": 706361.0}, {"date": "2021-04-16", "close": 54.42, "volume": 793298.0}, {"date": "2021-04-19", "close": 52.55, "volume": 1290664.0}, {"date": "2021-04-20", "close": 52.02, "volume": 1155544.0}, {"date": "2021-04-21", "close": 54.53, "volume": 1668959.0}, {"date": "2021-04-22", "close": 56.18, "volume": 3015970.0}, {"date": "2021-04-23", "close": 55.7, "volume": 2582568.0}, {"date": "2021-04-26", "close": 55.88, "volume": 1672318.0}, {"date": "2021-04-27", "close": 56.46, "volume": 1883090.0}, {"date": "2021-04-28", "close": 58.94, "volume": 1159723.0}, {"date": "2021-04-29", "close": 59.59, "volume": 1704686.0}, {"date": "2021-04-30", "close": 59.26, "volume": 1164978.0}, {"date": "2021-05-03", "close": 62.3, "volume": 1334689.0}, {"date": "2021-05-04", "close": 63.75, "volume": 1017953.0}, {"date": "2021-05-05", "close": 64.13, "volume": 791453.0}, {"date": "2021-05-06", "close": 65.41, "volume": 940890.0}, {"date": "2021-05-07", "close": 66.84, "volume": 945867.0}, {"date": "2021-05-10", "close": 64.92, "volume": 1622107.0}, {"date": "2021-05-11", "close": 65.29, "volume": 1339325.0}, {"date": "2021-05-12", "close": 62.03, "volume": 1082933.0}, {"date": "2021-05-13", "close": 63.85, "volume": 929247.0}, {"date": "2021-05-14", "close": 64.22, "volume": 789625.0}, {"date": "2021-05-17", "close": 65.14, "volume": 808861.0}, {"date": "2021-05-18", "close": 62.03, "volume": 1252181.0}, {"date": "2021-05-19", "close": 61.67, "volume": 1101748.0}, {"date": "2021-05-20", "close": 62.77, "volume": 652724.0}, {"date": "2021-05-21", "close": 63.17, "volume": 589590.0}, {"date": "2021-05-24", "close": 63.61, "volume": 505756.0}, {"date": "2021-05-25", "close": 63.42, "volume": 661063.0}, {"date": "2021-05-26", "close": 64.77, "volume": 606740.0}, {"date": "2021-05-27", "close": 66.25, "volume": 886860.0}, {"date": "2021-05-28", "close": 66.91, "volume": 808568.0}, {"date": "2021-06-01", "close": 68.51, "volume": 936927.0}, {"date": "2021-06-02", "close": 67.3, "volume": 1162601.0}, {"date": "2021-06-03", "close": 67.66, "volume": 701594.0}, {"date": "2021-06-04", "close": 67.73, "volume": 392416.0}, {"date": "2021-06-07", "close": 68.09, "volume": 570629.0}, {"date": "2021-06-08", "close": 67.71, "volume": 526114.0}, {"date": "2021-06-09", "close": 67.69, "volume": 681453.0}, {"date": "2021-06-10", "close": 68.15, "volume": 647745.0}, {"date": "2021-06-11", "close": 68.78, "volume": 602958.0}, {"date": "2021-06-14", "close": 67.5, "volume": 838204.0}, {"date": "2021-06-15", "close": 67.38, "volume": 460137.0}, {"date": "2021-06-16", "close": 66.77, "volume": 1187500.0}, {"date": "2021-06-17", "close": 68.63, "volume": 1535471.0}, {"date": "2021-06-18", "close": 65.93, "volume": 1685217.0}, {"date": "2021-06-21", "close": 68.58, "volume": 1028101.0}, {"date": "2021-06-22", "close": 68.42, "volume": 741970.0}, {"date": "2021-06-23", "close": 68.04, "volume": 1089538.0}, {"date": "2021-06-24", "close": 68.89, "volume": 695270.0}, {"date": "2021-06-25", "close": 69.94, "volume": 1898530.0}, {"date": "2021-06-28", "close": 68.42, "volume": 572573.0}, {"date": "2021-06-29", "close": 66.04, "volume": 957759.0}, {"date": "2021-06-30", "close": 66.99, "volume": 1008989.0}, {"date": "2021-07-01", "close": 67.92, "volume": 1026465.0}, {"date": "2021-07-02", "close": 68.53, "volume": 593981.0}, {"date": "2021-07-06", "close": 68.01, "volume": 962349.0}, {"date": "2021-07-07", "close": 67.96, "volume": 520002.0}, {"date": "2021-07-08", "close": 67.08, "volume": 718461.0}, {"date": "2021-07-09", "close": 68.92, "volume": 844613.0}, {"date": "2021-07-12", "close": 69.1, "volume": 927790.0}, {"date": "2021-07-13", "close": 68.24, "volume": 608472.0}, {"date": "2021-07-14", "close": 66.78, "volume": 727387.0}, {"date": "2021-07-15", "close": 67.33, "volume": 803052.0}, {"date": "2021-07-16", "close": 66.63, "volume": 647953.0}, {"date": "2021-07-19", "close": 64.66, "volume": 1425579.0}, {"date": "2021-07-20", "close": 70.52, "volume": 2175719.0}, {"date": "2021-07-21", "close": 72.25, "volume": 1490929.0}, {"date": "2021-07-22", "close": 70.0, "volume": 2487134.0}, {"date": "2021-07-23", "close": 71.63, "volume": 1057888.0}, {"date": "2021-07-26", "close": 71.67, "volume": 824013.0}, {"date": "2021-07-27", "close": 71.71, "volume": 740636.0}, {"date": "2021-07-28", "close": 71.53, "volume": 630326.0}, {"date": "2021-07-29", "close": 72.14, "volume": 534728.0}, {"date": "2021-07-30", "close": 71.84, "volume": 603252.0}, {"date": "2021-08-02", "close": 71.21, "volume": 819492.0}, {"date": "2021-08-03", "close": 72.13, "volume": 596494.0}, {"date": "2021-08-04", "close": 69.22, "volume": 918161.0}, {"date": "2021-08-05", "close": 69.23, "volume": 663039.0}, {"date": "2021-08-06", "close": 68.74, "volume": 641087.0}, {"date": "2021-08-09", "close": 67.76, "volume": 587011.0}, {"date": "2021-08-10", "close": 65.27, "volume": 1745404.0}, {"date": "2021-08-11", "close": 67.52, "volume": 1172336.0}, {"date": "2021-08-12", "close": 70.0, "volume": 955359.0}, {"date": "2021-08-13", "close": 70.01, "volume": 712440.0}, {"date": "2021-08-16", "close": 71.09, "volume": 625259.0}, {"date": "2021-08-17", "close": 70.34, "volume": 740471.0}, {"date": "2021-08-18", "close": 69.77, "volume": 503642.0}, {"date": "2021-08-19", "close": 69.43, "volume": 654582.0}, {"date": "2021-08-20", "close": 72.63, "volume": 801876.0}, {"date": "2021-08-23", "close": 72.99, "volume": 905357.0}, {"date": "2021-08-24", "close": 72.68, "volume": 996952.0}, {"date": "2021-08-25", "close": 73.67, "volume": 750842.0}, {"date": "2021-08-26", "close": 73.56, "volume": 452292.0}, {"date": "2021-08-27", "close": 74.99, "volume": 739062.0}, {"date": "2021-08-30", "close": 75.46, "volume": 444710.0}, {"date": "2021-08-31", "close": 75.35, "volume": 657063.0}, {"date": "2021-09-01", "close": 74.99, "volume": 545169.0}, {"date": "2021-09-02", "close": 75.98, "volume": 382191.0}, {"date": "2021-09-03", "close": 75.89, "volume": 358259.0}, {"date": "2021-09-07", "close": 74.88, "volume": 454549.0}, {"date": "2021-09-08", "close": 75.19, "volume": 400659.0}, {"date": "2021-09-09", "close": 74.21, "volume": 544862.0}, {"date": "2021-09-10", "close": 72.71, "volume": 520839.0}, {"date": "2021-09-13", "close": 73.67, "volume": 327836.0}, {"date": "2021-09-14", "close": 71.75, "volume": 510825.0}, {"date": "2021-09-15", "close": 73.14, "volume": 557319.0}, {"date": "2021-09-16", "close": 73.31, "volume": 509684.0}, {"date": "2021-09-17", "close": 72.9, "volume": 1682763.0}, {"date": "2021-09-20", "close": 71.82, "volume": 744555.0}, {"date": "2021-09-21", "close": 72.58, "volume": 542091.0}, {"date": "2021-09-22", "close": 73.23, "volume": 644795.0}, {"date": "2021-09-23", "close": 72.67, "volume": 630866.0}, {"date": "2021-09-24", "close": 71.39, "volume": 604436.0}, {"date": "2021-09-27", "close": 69.59, "volume": 1167015.0}, {"date": "2021-09-28", "close": 67.08, "volume": 1343811.0}, {"date": "2021-09-29", "close": 68.64, "volume": 629434.0}, {"date": "2021-09-30", "close": 66.44, "volume": 1048148.0}, {"date": "2021-10-01", "close": 68.82, "volume": 623816.0}, {"date": "2021-10-04", "close": 67.1, "volume": 810249.0}, {"date": "2021-10-05", "close": 66.22, "volume": 937206.0}, {"date": "2021-10-06", "close": 63.28, "volume": 1209726.0}, {"date": "2021-10-07", "close": 63.53, "volume": 864599.0}, {"date": "2021-10-08", "close": 61.86, "volume": 780326.0}, {"date": "2021-10-11", "close": 62.0, "volume": 717118.0}, {"date": "2021-10-12", "close": 62.14, "volume": 553362.0}, {"date": "2021-10-13", "close": 61.02, "volume": 669940.0}, {"date": "2021-10-14", "close": 62.44, "volume": 562690.0}, {"date": "2021-10-15", "close": 63.56, "volume": 866396.0}, {"date": "2021-10-18", "close": 62.97, "volume": 715350.0}, {"date": "2021-10-19", "close": 64.45, "volume": 1237147.0}, {"date": "2021-10-20", "close": 65.65, "volume": 1271823.0}, {"date": "2021-10-21", "close": 70.45, "volume": 3086972.0}, {"date": "2021-10-22", "close": 70.63, "volume": 1759828.0}, {"date": "2021-10-25", "close": 68.74, "volume": 872343.0}, {"date": "2021-10-26", "close": 68.32, "volume": 855768.0}, {"date": "2021-10-27", "close": 70.16, "volume": 1084733.0}, {"date": "2021-10-28", "close": 71.77, "volume": 818000.0}, {"date": "2021-10-29", "close": 71.66, "volume": 652612.0}, {"date": "2021-11-01", "close": 71.49, "volume": 538272.0}, {"date": "2021-11-02", "close": 69.64, "volume": 448275.0}, {"date": "2021-11-03", "close": 73.68, "volume": 891333.0}, {"date": "2021-11-04", "close": 72.72, "volume": 470937.0}, {"date": "2021-11-05", "close": 75.42, "volume": 1151235.0}, {"date": "2021-11-08", "close": 75.2, "volume": 535589.0}, {"date": "2021-11-09", "close": 79.53, "volume": 1772477.0}, {"date": "2021-11-10", "close": 79.93, "volume": 832634.0}, {"date": "2021-11-11", "close": 79.34, "volume": 836985.0}, {"date": "2021-11-12", "close": 79.13, "volume": 760604.0}, {"date": "2021-11-15", "close": 80.23, "volume": 824266.0}, {"date": "2021-11-16", "close": 79.7, "volume": 792376.0}, {"date": "2021-11-17", "close": 78.78, "volume": 491884.0}, {"date": "2021-11-18", "close": 78.66, "volume": 544702.0}, {"date": "2021-11-19", "close": 77.45, "volume": 701035.0}, {"date": "2021-11-22", "close": 78.54, "volume": 715230.0}, {"date": "2021-11-23", "close": 79.4, "volume": 679708.0}, {"date": "2021-11-24", "close": 78.19, "volume": 422170.0}, {"date": "2021-11-26", "close": 75.67, "volume": 772163.0}, {"date": "2021-11-29", "close": 74.46, "volume": 842205.0}, {"date": "2021-11-30", "close": 72.87, "volume": 993608.0}, {"date": "2021-12-01", "close": 70.52, "volume": 854586.0}, {"date": "2021-12-02", "close": 74.02, "volume": 979390.0}, {"date": "2021-12-03", "close": 71.05, "volume": 949189.0}, {"date": "2021-12-06", "close": 72.63, "volume": 837525.0}, {"date": "2021-12-07", "close": 75.36, "volume": 922029.0}, {"date": "2021-12-08", "close": 75.9, "volume": 639227.0}, {"date": "2021-12-09", "close": 74.63, "volume": 510160.0}, {"date": "2021-12-10", "close": 75.84, "volume": 850546.0}, {"date": "2021-12-13", "close": 76.37, "volume": 835073.0}, {"date": "2021-12-14", "close": 76.26, "volume": 579128.0}, {"date": "2021-12-15", "close": 78.19, "volume": 818273.0}, {"date": "2021-12-16", "close": 74.55, "volume": 830999.0}, {"date": "2021-12-17", "close": 74.52, "volume": 2393590.0}, {"date": "2021-12-20", "close": 72.89, "volume": 1127711.0}, {"date": "2021-12-21", "close": 76.21, "volume": 663927.0}, {"date": "2021-12-22", "close": 78.2, "volume": 639252.0}, {"date": "2021-12-23", "close": 79.26, "volume": 782946.0}, {"date": "2021-12-27", "close": 80.02, "volume": 443017.0}, {"date": "2021-12-28", "close": 80.14, "volume": 421971.0}, {"date": "2021-12-29", "close": 80.43, "volume": 448789.0}, {"date": "2021-12-30", "close": 81.91, "volume": 658669.0}, {"date": "2021-12-31", "close": 81.69, "volume": 788846.0}, {"date": "2022-01-03", "close": 79.95, "volume": 765080.0}, {"date": "2022-01-04", "close": 80.65, "volume": 952602.0}, {"date": "2022-01-05", "close": 77.97, "volume": 866375.0}, {"date": "2022-01-06", "close": 77.66, "volume": 818840.0}, {"date": "2022-01-07", "close": 74.88, "volume": 812745.0}, {"date": "2022-01-10", "close": 74.55, "volume": 718100.0}, {"date": "2022-01-11", "close": 77.55, "volume": 1711900.0}, {"date": "2022-01-12", "close": 76.82, "volume": 978402.0}, {"date": "2022-01-13", "close": 78.63, "volume": 1797539.0}, {"date": "2022-01-14", "close": 81.04, "volume": 1247863.0}, {"date": "2022-01-18", "close": 77.9, "volume": 1451769.0}, {"date": "2022-01-19", "close": 77.17, "volume": 954749.0}, {"date": "2022-01-20", "close": 78.42, "volume": 1483301.0}, {"date": "2022-01-21", "close": 75.97, "volume": 1321202.0}, {"date": "2022-01-24", "close": 78.21, "volume": 1484463.0}, {"date": "2022-01-25", "close": 74.6, "volume": 1632607.0}, {"date": "2022-01-26", "close": 75.85, "volume": 1017166.0}, {"date": "2022-01-27", "close": 73.18, "volume": 1056241.0}, {"date": "2022-01-28", "close": 72.67, "volume": 1288626.0}, {"date": "2022-01-31", "close": 74.12, "volume": 1499156.0}, {"date": "2022-02-01", "close": 74.64, "volume": 944550.0}, {"date": "2022-02-02", "close": 76.43, "volume": 899917.0}, {"date": "2022-02-03", "close": 75.2, "volume": 622060.0}, {"date": "2022-02-04", "close": 72.84, "volume": 998546.0}, {"date": "2022-02-07", "close": 70.0, "volume": 1839339.0}, {"date": "2022-02-08", "close": 74.07, "volume": 3603454.0}, {"date": "2022-02-09", "close": 82.22, "volume": 2896241.0}, {"date": "2022-02-10", "close": 84.99, "volume": 3272299.0}, {"date": "2022-02-11", "close": 81.68, "volume": 1332834.0}, {"date": "2022-02-14", "close": 81.03, "volume": 874178.0}, {"date": "2022-02-15", "close": 83.94, "volume": 964394.0}, {"date": "2022-02-16", "close": 87.4, "volume": 1151711.0}, {"date": "2022-02-17", "close": 84.1, "volume": 697109.0}, {"date": "2022-02-18", "close": 80.51, "volume": 1251581.0}, {"date": "2022-02-22", "close": 79.65, "volume": 1128289.0}, {"date": "2022-02-23", "close": 79.12, "volume": 1035132.0}, {"date": "2022-02-24", "close": 81.2, "volume": 1032460.0}, {"date": "2022-02-25", "close": 85.71, "volume": 995246.0}, {"date": "2022-02-28", "close": 85.99, "volume": 1160572.0}, {"date": "2022-03-01", "close": 88.11, "volume": 2272239.0}, {"date": "2022-03-02", "close": 89.89, "volume": 1230118.0}, {"date": "2022-03-03", "close": 91.2, "volume": 1323491.0}, {"date": "2022-03-04", "close": 91.13, "volume": 1311295.0}, {"date": "2022-03-07", "close": 87.13, "volume": 1333255.0}, {"date": "2022-03-08", "close": 86.47, "volume": 1058330.0}, {"date": "2022-03-09", "close": 89.62, "volume": 1221947.0}, {"date": "2022-03-10", "close": 89.76, "volume": 668427.0}, {"date": "2022-03-11", "close": 89.04, "volume": 800304.0}, {"date": "2022-03-14", "close": 86.27, "volume": 1337760.0}, {"date": "2022-03-15", "close": 87.49, "volume": 1326171.0}, {"date": "2022-03-16", "close": 87.65, "volume": 1374080.0}, {"date": "2022-03-17", "close": 88.83, "volume": 1026404.0}, {"date": "2022-03-18", "close": 87.68, "volume": 1655154.0}, {"date": "2022-03-21", "close": 87.53, "volume": 741464.0}, {"date": "2022-03-22", "close": 87.66, "volume": 1212268.0}, {"date": "2022-03-23", "close": 87.02, "volume": 547053.0}, {"date": "2022-03-24", "close": 88.78, "volume": 644207.0}, {"date": "2022-03-25", "close": 89.44, "volume": 673057.0}, {"date": "2022-03-28", "close": 90.54, "volume": 903357.0}, {"date": "2022-03-29", "close": 90.73, "volume": 1015651.0}, {"date": "2022-03-30", "close": 86.99, "volume": 1393693.0}, {"date": "2022-03-31", "close": 85.96, "volume": 889840.0}, {"date": "2022-04-01", "close": 86.75, "volume": 1210759.0}, {"date": "2022-04-04", "close": 82.67, "volume": 1738081.0}, {"date": "2022-04-05", "close": 80.02, "volume": 1558718.0}, {"date": "2022-04-06", "close": 80.94, "volume": 1396021.0}, {"date": "2022-04-07", "close": 82.44, "volume": 1043347.0}, {"date": "2022-04-08", "close": 84.13, "volume": 1399024.0}, {"date": "2022-04-11", "close": 83.11, "volume": 861919.0}, {"date": "2022-04-12", "close": 84.76, "volume": 1590457.0}, {"date": "2022-04-13", "close": 83.96, "volume": 720902.0}, {"date": "2022-04-14", "close": 85.0, "volume": 750796.0}, {"date": "2022-04-18", "close": 84.15, "volume": 751884.0}, {"date": "2022-04-19", "close": 84.33, "volume": 1279186.0}, {"date": "2022-04-20", "close": 89.01, "volume": 2430137.0}, {"date": "2022-04-21", "close": 86.67, "volume": 2472143.0}, {"date": "2022-04-22", "close": 73.11, "volume": 5714051.0}, {"date": "2022-04-25", "close": 76.66, "volume": 2821314.0}, {"date": "2022-04-26", "close": 74.35, "volume": 1917099.0}, {"date": "2022-04-27", "close": 73.72, "volume": 1415439.0}, {"date": "2022-04-28", "close": 74.2, "volume": 1538454.0}, {"date": "2022-04-29", "close": 72.51, "volume": 1196687.0}, {"date": "2022-05-02", "close": 71.75, "volume": 1469452.0}, {"date": "2022-05-03", "close": 72.89, "volume": 806364.0}, {"date": "2022-05-04", "close": 75.49, "volume": 1060699.0}, {"date": "2022-05-05", "close": 74.48, "volume": 1229982.0}, {"date": "2022-05-06", "close": 75.0, "volume": 1074217.0}, {"date": "2022-05-09", "close": 70.95, "volume": 2096488.0}, {"date": "2022-05-10", "close": 73.53, "volume": 2257163.0}, {"date": "2022-05-11", "close": 69.79, "volume": 2092293.0}, {"date": "2022-05-12", "close": 70.84, "volume": 1462441.0}, {"date": "2022-05-13", "close": 72.29, "volume": 996674.0}, {"date": "2022-05-16", "close": 70.98, "volume": 1352043.0}, {"date": "2022-05-17", "close": 73.76, "volume": 1364300.0}, {"date": "2022-05-18", "close": 66.73, "volume": 2995179.0}, {"date": "2022-05-19", "close": 63.83, "volume": 2080003.0}, {"date": "2022-05-20", "close": 64.49, "volume": 1822644.0}, {"date": "2022-05-23", "close": 64.59, "volume": 1360297.0}, {"date": "2022-05-24", "close": 62.22, "volume": 1500343.0}, {"date": "2022-05-25", "close": 62.73, "volume": 1637104.0}, {"date": "2022-05-26", "close": 65.52, "volume": 1431513.0}, {"date": "2022-05-27", "close": 66.37, "volume": 1048124.0}, {"date": "2022-05-31", "close": 64.71, "volume": 930724.0}, {"date": "2022-06-01", "close": 63.11, "volume": 814494.0}, {"date": "2022-06-02", "close": 66.85, "volume": 1312354.0}, {"date": "2022-06-03", "close": 67.35, "volume": 1321684.0}, {"date": "2022-06-06", "close": 66.49, "volume": 1319270.0}, {"date": "2022-06-07", "close": 67.88, "volume": 937071.0}, {"date": "2022-06-08", "close": 66.87, "volume": 1182891.0}, {"date": "2022-06-09", "close": 64.52, "volume": 1011499.0}, {"date": "2022-06-10", "close": 63.1, "volume": 1261601.0}, {"date": "2022-06-13", "close": 58.3, "volume": 1239728.0}, {"date": "2022-06-14", "close": 53.4, "volume": 3810651.0}, {"date": "2022-06-15", "close": 54.26, "volume": 1734117.0}, {"date": "2022-06-16", "close": 52.31, "volume": 1865074.0}, {"date": "2022-06-17", "close": 52.95, "volume": 1826116.0}, {"date": "2022-06-21", "close": 52.15, "volume": 1514786.0}, {"date": "2022-06-22", "close": 54.28, "volume": 1750161.0}, {"date": "2022-06-23", "close": 55.75, "volume": 2792417.0}, {"date": "2022-06-24", "close": 58.24, "volume": 14737260.0}, {"date": "2022-06-27", "close": 56.87, "volume": 1242840.0}, {"date": "2022-06-28", "close": 55.5, "volume": 1595937.0}, {"date": "2022-06-29", "close": 56.58, "volume": 1125210.0}, {"date": "2022-06-30", "close": 52.56, "volume": 2880034.0}, {"date": "2022-07-01", "close": 55.0, "volume": 1481469.0}, {"date": "2022-07-05", "close": 53.66, "volume": 1201644.0}, {"date": "2022-07-06", "close": 50.62, "volume": 2373021.0}, {"date": "2022-07-07", "close": 55.22, "volume": 2124928.0}, {"date": "2022-07-08", "close": 55.14, "volume": 1133400.0}, {"date": "2022-07-11", "close": 54.0, "volume": 1061432.0}, {"date": "2022-07-12", "close": 53.76, "volume": 792478.0}, {"date": "2022-07-13", "close": 53.86, "volume": 712610.0}, {"date": "2022-07-14", "close": 53.43, "volume": 1012990.0}, {"date": "2022-07-15", "close": 55.55, "volume": 1191662.0}, {"date": "2022-07-18", "close": 55.26, "volume": 799212.0}, {"date": "2022-07-19", "close": 58.32, "volume": 1254560.0}, {"date": "2022-07-20", "close": 58.54, "volume": 1496043.0}, {"date": "2022-07-21", "close": 59.54, "volume": 2194026.0}, {"date": "2022-07-22", "close": 63.12, "volume": 4056057.0}, {"date": "2022-07-25", "close": 62.74, "volume": 1634300.0}, {"date": "2022-07-26", "close": 63.17, "volume": 1164927.0}, {"date": "2022-07-27", "close": 63.46, "volume": 1056537.0}, {"date": "2022-07-28", "close": 65.47, "volume": 1084802.0}, {"date": "2022-07-29", "close": 66.12, "volume": 976618.0}, {"date": "2022-08-01", "close": 65.64, "volume": 970457.0}, {"date": "2022-08-02", "close": 64.92, "volume": 762368.0}, {"date": "2022-08-03", "close": 65.94, "volume": 677898.0}, {"date": "2022-08-04", "close": 64.07, "volume": 846734.0}, {"date": "2022-08-05", "close": 64.37, "volume": 723995.0}, {"date": "2022-08-08", "close": 64.17, "volume": 842256.0}, {"date": "2022-08-09", "close": 63.2, "volume": 658558.0}, {"date": "2022-08-10", "close": 65.64, "volume": 771746.0}, {"date": "2022-08-11", "close": 65.21, "volume": 1020767.0}, {"date": "2022-08-12", "close": 66.98, "volume": 829261.0}, {"date": "2022-08-15", "close": 66.61, "volume": 751171.0}, {"date": "2022-08-16", "close": 64.46, "volume": 1337538.0}, {"date": "2022-08-17", "close": 63.4, "volume": 1311905.0}, {"date": "2022-08-18", "close": 63.74, "volume": 871671.0}, {"date": "2022-08-19", "close": 63.16, "volume": 1000746.0}, {"date": "2022-08-22", "close": 61.94, "volume": 765704.0}, {"date": "2022-08-23", "close": 61.39, "volume": 1029889.0}, {"date": "2022-08-24", "close": 62.13, "volume": 1318760.0}, {"date": "2022-08-25", "close": 63.3, "volume": 871126.0}, {"date": "2022-08-26", "close": 60.07, "volume": 876659.0}, {"date": "2022-08-29", "close": 59.5, "volume": 720647.0}, {"date": "2022-08-30", "close": 58.02, "volume": 1048282.0}, {"date": "2022-08-31", "close": 56.5, "volume": 1593501.0}, {"date": "2022-09-01", "close": 56.37, "volume": 1919846.0}, {"date": "2022-09-02", "close": 55.8, "volume": 851482.0}, {"date": "2022-09-06", "close": 55.12, "volume": 893426.0}, {"date": "2022-09-07", "close": 60.02, "volume": 2413988.0}, {"date": "2022-09-08", "close": 60.64, "volume": 635673.0}, {"date": "2022-09-09", "close": 61.97, "volume": 2040537.0}, {"date": "2022-09-12", "close": 63.81, "volume": 1094830.0}, {"date": "2022-09-13", "close": 60.07, "volume": 1526925.0}, {"date": "2022-09-14", "close": 59.28, "volume": 1513516.0}, {"date": "2022-09-15", "close": 59.78, "volume": 1253949.0}, {"date": "2022-09-16", "close": 59.04, "volume": 2286553.0}, {"date": "2022-09-19", "close": 59.21, "volume": 601189.0}, {"date": "2022-09-20", "close": 56.85, "volume": 866565.0}, {"date": "2022-09-21", "close": 55.75, "volume": 749342.0}, {"date": "2022-09-22", "close": 53.62, "volume": 1377449.0}, {"date": "2022-09-23", "close": 52.89, "volume": 1329771.0}, {"date": "2022-09-26", "close": 50.67, "volume": 986309.0}, {"date": "2022-09-27", "close": 49.62, "volume": 1217302.0}, {"date": "2022-09-28", "close": 52.88, "volume": 958864.0}, {"date": "2022-09-29", "close": 53.05, "volume": 1173899.0}, {"date": "2022-09-30", "close": 51.58, "volume": 1056476.0}, {"date": "2022-10-03", "close": 53.65, "volume": 1111983.0}, {"date": "2022-10-04", "close": 56.8, "volume": 1514951.0}, {"date": "2022-10-05", "close": 56.61, "volume": 829710.0}, {"date": "2022-10-06", "close": 55.24, "volume": 832995.0}, {"date": "2022-10-07", "close": 53.78, "volume": 874061.0}, {"date": "2022-10-10", "close": 53.04, "volume": 616967.0}, {"date": "2022-10-11", "close": 53.2, "volume": 1033028.0}, {"date": "2022-10-12", "close": 53.33, "volume": 1468575.0}, {"date": "2022-10-13", "close": 54.07, "volume": 1738802.0}, {"date": "2022-10-14", "close": 52.06, "volume": 941012.0}, {"date": "2022-10-17", "close": 54.74, "volume": 1772642.0}, {"date": "2022-10-18", "close": 55.44, "volume": 1060647.0}, {"date": "2022-10-19", "close": 54.46, "volume": 1146406.0}, {"date": "2022-10-20", "close": 54.32, "volume": 1952363.0}, {"date": "2022-10-21", "close": 37.5, "volume": 15433430.0}, {"date": "2022-10-24", "close": 39.01, "volume": 6395968.0}, {"date": "2022-10-25", "close": 41.41, "volume": 4123008.0}, {"date": "2022-10-26", "close": 42.53, "volume": 3995921.0}, {"date": "2022-10-27", "close": 42.52, "volume": 3112562.0}, {"date": "2022-10-28", "close": 44.83, "volume": 3087068.0}, {"date": "2022-10-31", "close": 44.36, "volume": 1520385.0}, {"date": "2022-11-01", "close": 45.65, "volume": 2190005.0}, {"date": "2022-11-02", "close": 41.56, "volume": 3455943.0}, {"date": "2022-11-03", "close": 40.96, "volume": 2505967.0}, {"date": "2022-11-04", "close": 41.74, "volume": 3236937.0}, {"date": "2022-11-07", "close": 41.06, "volume": 2103713.0}, {"date": "2022-11-08", "close": 40.48, "volume": 1915180.0}, {"date": "2022-11-09", "close": 38.3, "volume": 2983843.0}, {"date": "2022-11-10", "close": 42.38, "volume": 2238812.0}, {"date": "2022-11-11", "close": 43.77, "volume": 1626079.0}, {"date": "2022-11-14", "close": 41.87, "volume": 1572174.0}, {"date": "2022-11-15", "close": 43.97, "volume": 2077538.0}, {"date": "2022-11-16", "close": 42.6, "volume": 1073674.0}, {"date": "2022-11-17", "close": 42.37, "volume": 2240287.0}, {"date": "2022-11-18", "close": 45.11, "volume": 2325355.0}, {"date": "2022-11-21", "close": 43.05, "volume": 1634895.0}, {"date": "2022-11-22", "close": 44.47, "volume": 1686478.0}, {"date": "2022-11-23", "close": 45.01, "volume": 1146543.0}, {"date": "2022-11-25", "close": 46.05, "volume": 590189.0}, {"date": "2022-11-28", "close": 44.46, "volume": 991649.0}, {"date": "2022-11-29", "close": 44.52, "volume": 3078363.0}, {"date": "2022-11-30", "close": 46.18, "volume": 1425508.0}, {"date": "2022-12-01", "close": 45.35, "volume": 1045126.0}, {"date": "2022-12-02", "close": 45.28, "volume": 725588.0}, {"date": "2022-12-05", "close": 44.6, "volume": 776591.0}, {"date": "2022-12-06", "close": 43.76, "volume": 1353762.0}, {"date": "2022-12-07", "close": 44.21, "volume": 1395898.0}, {"date": "2022-12-08", "close": 44.12, "volume": 1085295.0}, {"date": "2022-12-09", "close": 43.75, "volume": 664403.0}, {"date": "2022-12-12", "close": 44.22, "volume": 1252711.0}, {"date": "2022-12-13", "close": 45.98, "volume": 1775245.0}, {"date": "2022-12-14", "close": 45.87, "volume": 978337.0}, {"date": "2022-12-15", "close": 44.5, "volume": 1031762.0}, {"date": "2022-12-16", "close": 44.3, "volume": 3494180.0}, {"date": "2022-12-19", "close": 43.62, "volume": 1200197.0}, {"date": "2022-12-20", "close": 43.26, "volume": 1120958.0}, {"date": "2022-12-21", "close": 46.15, "volume": 2886026.0}, {"date": "2022-12-22", "close": 46.77, "volume": 2003636.0}, {"date": "2022-12-23", "close": 46.64, "volume": 1030882.0}, {"date": "2022-12-27", "close": 47.42, "volume": 1872555.0}, {"date": "2022-12-28", "close": 46.76, "volume": 1407186.0}, {"date": "2022-12-29", "close": 47.98, "volume": 1177437.0}, {"date": "2022-12-30", "close": 48.79, "volume": 1429314.0}, {"date": "2023-01-03", "close": 48.98, "volume": 2280295.0}, {"date": "2023-01-04", "close": 51.05, "volume": 2357334.0}, {"date": "2023-01-05", "close": 51.43, "volume": 1509416.0}, {"date": "2023-01-06", "close": 52.06, "volume": 1243468.0}, {"date": "2023-01-09", "close": 51.84, "volume": 1118848.0}, {"date": "2023-01-10", "close": 52.35, "volume": 840454.0}, {"date": "2023-01-11", "close": 51.16, "volume": 1477786.0}, {"date": "2023-01-12", "close": 51.15, "volume": 1055621.0}, {"date": "2023-01-13", "close": 51.73, "volume": 954649.0}, {"date": "2023-01-17", "close": 53.05, "volume": 1908541.0}, {"date": "2023-01-18", "close": 53.42, "volume": 1474609.0}, {"date": "2023-01-19", "close": 51.76, "volume": 2498433.0}, {"date": "2023-01-20", "close": 51.54, "volume": 1976338.0}, {"date": "2023-01-23", "close": 51.5, "volume": 1379674.0}, {"date": "2023-01-24", "close": 50.25, "volume": 956699.0}, {"date": "2023-01-25", "close": 50.56, "volume": 1139346.0}, {"date": "2023-01-26", "close": 51.66, "volume": 1333738.0}, {"date": "2023-01-27", "close": 52.79, "volume": 2311143.0}, {"date": "2023-01-30", "close": 52.75, "volume": 1316826.0}, {"date": "2023-01-31", "close": 54.85, "volume": 1998458.0}, {"date": "2023-02-01", "close": 56.76, "volume": 2253164.0}, {"date": "2023-02-02", "close": 57.86, "volume": 1587413.0}, {"date": "2023-02-03", "close": 56.95, "volume": 1029092.0}, {"date": "2023-02-06", "close": 55.11, "volume": 1834185.0}, {"date": "2023-02-07", "close": 54.54, "volume": 1924256.0}, {"date": "2023-02-08", "close": 54.37, "volume": 2324179.0}, {"date": "2023-02-09", "close": 56.5, "volume": 4364378.0}, {"date": "2023-02-10", "close": 58.65, "volume": 2458918.0}, {"date": "2023-02-13", "close": 60.07, "volume": 1607848.0}, {"date": "2023-02-14", "close": 61.85, "volume": 2495862.0}, {"date": "2023-02-15", "close": 61.71, "volume": 1852868.0}, {"date": "2023-02-16", "close": 61.33, "volume": 1299113.0}, {"date": "2023-02-17", "close": 61.36, "volume": 1280294.0}, {"date": "2023-02-21", "close": 59.69, "volume": 975885.0}, {"date": "2023-02-22", "close": 59.39, "volume": 1441193.0}, {"date": "2023-02-23", "close": 60.62, "volume": 1335009.0}, {"date": "2023-02-24", "close": 59.29, "volume": 1224487.0}, {"date": "2023-02-27", "close": 58.55, "volume": 1304026.0}, {"date": "2023-02-28", "close": 58.53, "volume": 1345007.0}, {"date": "2023-03-01", "close": 59.55, "volume": 2429086.0}, {"date": "2023-03-02", "close": 58.78, "volume": 1115322.0}, {"date": "2023-03-03", "close": 61.2, "volume": 1418043.0}, {"date": "2023-03-06", "close": 59.82, "volume": 1246811.0}, {"date": "2023-03-07", "close": 57.12, "volume": 1753165.0}, {"date": "2023-03-08", "close": 57.6, "volume": 942113.0}, {"date": "2023-03-09", "close": 54.93, "volume": 1508648.0}, {"date": "2023-03-10", "close": 52.58, "volume": 1719666.0}, {"date": "2023-03-13", "close": 51.51, "volume": 1765848.0}, {"date": "2023-03-14", "close": 54.04, "volume": 2078247.0}, {"date": "2023-03-15", "close": 54.23, "volume": 2308130.0}, {"date": "2023-03-16", "close": 56.88, "volume": 2331102.0}, {"date": "2023-03-17", "close": 55.06, "volume": 2064389.0}, {"date": "2023-03-20", "close": 56.72, "volume": 1319268.0}, {"date": "2023-03-21", "close": 57.98, "volume": 1263716.0}, {"date": "2023-03-22", "close": 56.36, "volume": 1020476.0}, {"date": "2023-03-23", "close": 55.16, "volume": 1104069.0}, {"date": "2023-03-24", "close": 54.49, "volume": 994151.0}, {"date": "2023-03-27", "close": 55.17, "volume": 1462165.0}, {"date": "2023-03-28", "close": 54.96, "volume": 1574164.0}, {"date": "2023-03-29", "close": 56.06, "volume": 1068021.0}, {"date": "2023-03-30", "close": 57.6, "volume": 1536503.0}, {"date": "2023-03-31", "close": 59.42, "volume": 1524487.0}, {"date": "2023-04-03", "close": 58.44, "volume": 1808183.0}, {"date": "2023-04-04", "close": 58.5, "volume": 969618.0}, {"date": "2023-04-05", "close": 60.84, "volume": 2237264.0}, {"date": "2023-04-06", "close": 61.01, "volume": 1508437.0}, {"date": "2023-04-10", "close": 60.87, "volume": 1083421.0}, {"date": "2023-04-11", "close": 62.16, "volume": 1065749.0}, {"date": "2023-04-12", "close": 62.82, "volume": 1260619.0}, {"date": "2023-04-13", "close": 64.08, "volume": 890763.0}, {"date": "2023-04-14", "close": 64.77, "volume": 1431873.0}, {"date": "2023-04-17", "close": 65.23, "volume": 1277920.0}, {"date": "2023-04-18", "close": 66.34, "volume": 1384835.0}, {"date": "2023-04-19", "close": 67.22, "volume": 1761319.0}, {"date": "2023-04-20", "close": 66.06, "volume": 1330778.0}, {"date": "2023-04-21", "close": 68.89, "volume": 2660972.0}, {"date": "2023-04-24", "close": 69.0, "volume": 2110789.0}, {"date": "2023-04-25", "close": 70.84, "volume": 4363358.0}, {"date": "2023-04-26", "close": 71.66, "volume": 1778845.0}, {"date": "2023-04-27", "close": 71.92, "volume": 1187800.0}, {"date": "2023-04-28", "close": 73.32, "volume": 2070766.0}, {"date": "2023-05-01", "close": 72.28, "volume": 937364.0}, {"date": "2023-05-02", "close": 69.89, "volume": 1780737.0}, {"date": "2023-05-03", "close": 68.7, "volume": 1395790.0}, {"date": "2023-05-04", "close": 68.46, "volume": 1774555.0}, {"date": "2023-05-05", "close": 69.35, "volume": 1028368.0}, {"date": "2023-05-08", "close": 69.7, "volume": 816257.0}, {"date": "2023-05-09", "close": 70.2, "volume": 2163281.0}, {"date": "2023-05-10", "close": 71.54, "volume": 1465807.0}, {"date": "2023-05-11", "close": 70.1, "volume": 907719.0}, {"date": "2023-05-12", "close": 69.59, "volume": 1304953.0}, {"date": "2023-05-15", "close": 71.09, "volume": 1047587.0}, {"date": "2023-05-16", "close": 71.5, "volume": 1384925.0}, {"date": "2023-05-17", "close": 72.24, "volume": 1153683.0}, {"date": "2023-05-18", "close": 73.17, "volume": 1267861.0}, {"date": "2023-05-19", "close": 72.88, "volume": 768625.0}, {"date": "2023-05-22", "close": 72.69, "volume": 898942.0}, {"date": "2023-05-23", "close": 69.45, "volume": 1149360.0}, {"date": "2023-05-24", "close": 68.9, "volume": 1310365.0}, {"date": "2023-05-25", "close": 69.29, "volume": 1335345.0}, {"date": "2023-05-26", "close": 70.29, "volume": 766263.0}, {"date": "2023-05-30", "close": 70.38, "volume": 912891.0}, {"date": "2023-05-31", "close": 71.2, "volume": 1188008.0}, {"date": "2023-06-01", "close": 72.55, "volume": 961159.0}, {"date": "2023-06-02", "close": 74.58, "volume": 1127964.0}, {"date": "2023-06-05", "close": 73.92, "volume": 947130.0}, {"date": "2023-06-06", "close": 75.05, "volume": 993376.0}, {"date": "2023-06-07", "close": 74.64, "volume": 1497515.0}, {"date": "2023-06-08", "close": 74.98, "volume": 951355.0}, {"date": "2023-06-09", "close": 72.81, "volume": 919159.0}, {"date": "2023-06-12", "close": 73.35, "volume": 1398968.0}, {"date": "2023-06-13", "close": 75.57, "volume": 2027423.0}, {"date": "2023-06-14", "close": 77.48, "volume": 4194340.0}, {"date": "2023-06-15", "close": 78.19, "volume": 1434003.0}, {"date": "2023-06-16", "close": 78.43, "volume": 2931219.0}, {"date": "2023-06-20", "close": 78.4, "volume": 994076.0}, {"date": "2023-06-21", "close": 78.95, "volume": 1061140.0}, {"date": "2023-06-22", "close": 79.22, "volume": 791294.0}, {"date": "2023-06-23", "close": 78.2, "volume": 1305695.0}, {"date": "2023-06-26", "close": 78.62, "volume": 647515.0}, {"date": "2023-06-27", "close": 79.34, "volume": 1279829.0}, {"date": "2023-06-28", "close": 79.75, "volume": 977899.0}, {"date": "2023-06-29", "close": 81.64, "volume": 1416293.0}, {"date": "2023-06-30", "close": 81.38, "volume": 1010924.0}, {"date": "2023-07-03", "close": 81.35, "volume": 666090.0}, {"date": "2023-07-05", "close": 80.51, "volume": 1006571.0}, {"date": "2023-07-06", "close": 79.96, "volume": 1072225.0}, {"date": "2023-07-07", "close": 80.06, "volume": 1029227.0}, {"date": "2023-07-10", "close": 82.86, "volume": 1067082.0}, {"date": "2023-07-11", "close": 82.4, "volume": 1004653.0}, {"date": "2023-07-12", "close": 83.45, "volume": 1147239.0}, {"date": "2023-07-13", "close": 82.73, "volume": 842349.0}, {"date": "2023-07-14", "close": 81.9, "volume": 951591.0}, {"date": "2023-07-17", "close": 80.65, "volume": 801616.0}, {"date": "2023-07-18", "close": 80.45, "volume": 873922.0}, {"date": "2023-07-19", "close": 80.37, "volume": 1148628.0}, {"date": "2023-07-20", "close": 78.92, "volume": 1688564.0}, {"date": "2023-07-21", "close": 76.77, "volume": 1562466.0}, {"date": "2023-07-24", "close": 76.89, "volume": 1131841.0}, {"date": "2023-07-25", "close": 77.2, "volume": 1295059.0}, {"date": "2023-07-26", "close": 76.75, "volume": 1524867.0}, {"date": "2023-07-27", "close": 73.28, "volume": 2004794.0}, {"date": "2023-07-28", "close": 74.36, "volume": 1480050.0}, {"date": "2023-07-31", "close": 74.73, "volume": 1609298.0}, {"date": "2023-08-01", "close": 76.78, "volume": 3554000.0}, {"date": "2023-08-02", "close": 74.1, "volume": 1702917.0}, {"date": "2023-08-03", "close": 74.35, "volume": 1285172.0}, {"date": "2023-08-04", "close": 74.48, "volume": 1211906.0}, {"date": "2023-08-07", "close": 75.7, "volume": 847731.0}, {"date": "2023-08-08", "close": 73.19, "volume": 1444997.0}, {"date": "2023-08-09", "close": 73.18, "volume": 1569799.0}, {"date": "2023-08-10", "close": 73.87, "volume": 1177633.0}, {"date": "2023-08-11", "close": 73.84, "volume": 838382.0}, {"date": "2023-08-14", "close": 73.21, "volume": 1896355.0}, {"date": "2023-08-15", "close": 72.92, "volume": 993499.0}, {"date": "2023-08-16", "close": 71.91, "volume": 1149829.0}, {"date": "2023-08-17", "close": 71.24, "volume": 1632220.0}, {"date": "2023-08-18", "close": 70.68, "volume": 1086249.0}, {"date": "2023-08-21", "close": 71.63, "volume": 513923.0}, {"date": "2023-08-22", "close": 72.68, "volume": 825399.0}, {"date": "2023-08-23", "close": 75.1, "volume": 1180492.0}, {"date": "2023-08-24", "close": 73.87, "volume": 646627.0}, {"date": "2023-08-25", "close": 74.23, "volume": 582336.0}, {"date": "2023-08-28", "close": 76.39, "volume": 838105.0}, {"date": "2023-08-29", "close": 78.54, "volume": 1194488.0}, {"date": "2023-08-30", "close": 78.41, "volume": 792398.0}, {"date": "2023-08-31", "close": 77.56, "volume": 758954.0}, {"date": "2023-09-01", "close": 78.7, "volume": 843297.0}, {"date": "2023-09-05", "close": 76.64, "volume": 922690.0}, {"date": "2023-09-06", "close": 77.24, "volume": 669192.0}, {"date": "2023-09-07", "close": 73.38, "volume": 1777324.0}, {"date": "2023-09-08", "close": 74.73, "volume": 1289639.0}, {"date": "2023-09-11", "close": 73.39, "volume": 823391.0}, {"date": "2023-09-12", "close": 70.66, "volume": 1910321.0}, {"date": "2023-09-13", "close": 70.98, "volume": 1102849.0}, {"date": "2023-09-14", "close": 71.33, "volume": 1227753.0}, {"date": "2023-09-15", "close": 69.78, "volume": 1801653.0}, {"date": "2023-09-18", "close": 70.02, "volume": 812788.0}, {"date": "2023-09-19", "close": 69.99, "volume": 825458.0}, {"date": "2023-09-20", "close": 69.59, "volume": 663614.0}, {"date": "2023-09-21", "close": 67.33, "volume": 1202273.0}, {"date": "2023-09-22", "close": 67.73, "volume": 910037.0}, {"date": "2023-09-25", "close": 69.26, "volume": 759204.0}, {"date": "2023-09-26", "close": 66.39, "volume": 1211642.0}, {"date": "2023-09-27", "close": 66.15, "volume": 1443347.0}, {"date": "2023-09-28", "close": 67.34, "volume": 836236.0}, {"date": "2023-09-29", "close": 65.89, "volume": 1071144.0}, {"date": "2023-10-02", "close": 66.17, "volume": 1151994.0}, {"date": "2023-10-03", "close": 63.21, "volume": 1837286.0}, {"date": "2023-10-04", "close": 61.24, "volume": 3289405.0}, {"date": "2023-10-05", "close": 60.71, "volume": 3958539.0}, {"date": "2023-10-06", "close": 61.66, "volume": 1898056.0}, {"date": "2023-10-09", "close": 61.35, "volume": 1663216.0}, {"date": "2023-10-10", "close": 61.98, "volume": 1343054.0}, {"date": "2023-10-11", "close": 57.7, "volume": 2153637.0}, {"date": "2023-10-12", "close": 52.84, "volume": 5217068.0}, {"date": "2023-10-13", "close": 54.09, "volume": 2275678.0}, {"date": "2023-10-16", "close": 54.13, "volume": 1173511.0}, {"date": "2023-10-17", "close": 56.49, "volume": 2463200.0}, {"date": "2023-10-18", "close": 55.73, "volume": 1299831.0}, {"date": "2023-10-19", "close": 56.43, "volume": 1310456.0}, {"date": "2023-10-20", "close": 54.57, "volume": 1139282.0}, {"date": "2023-10-23", "close": 54.66, "volume": 1259671.0}, {"date": "2023-10-24", "close": 56.05, "volume": 2415544.0}, {"date": "2023-10-25", "close": 53.9, "volume": 1417119.0}, {"date": "2023-10-26", "close": 53.41, "volume": 1327270.0}, {"date": "2023-10-27", "close": 53.12, "volume": 1736886.0}, {"date": "2023-10-30", "close": 53.25, "volume": 1869749.0}, {"date": "2023-10-31", "close": 53.7, "volume": 3237952.0}, {"date": "2023-11-01", "close": 53.09, "volume": 1905285.0}, {"date": "2023-11-02", "close": 53.96, "volume": 2342254.0}, {"date": "2023-11-03", "close": 54.92, "volume": 2141947.0}, {"date": "2023-11-06", "close": 54.61, "volume": 1062254.0}, {"date": "2023-11-07", "close": 55.6, "volume": 1025067.0}, {"date": "2023-11-08", "close": 54.62, "volume": 1625283.0}, {"date": "2023-11-09", "close": 52.66, "volume": 1275851.0}, {"date": "2023-11-10", "close": 53.79, "volume": 1494912.0}, {"date": "2023-11-13", "close": 54.87, "volume": 1685715.0}, {"date": "2023-11-14", "close": 58.46, "volume": 1677138.0}, {"date": "2023-11-15", "close": 58.65, "volume": 1691883.0}, {"date": "2023-11-16", "close": 58.14, "volume": 876549.0}, {"date": "2023-11-17", "close": 63.74, "volume": 4096680.0}, {"date": "2023-11-20", "close": 64.95, "volume": 2276394.0}, {"date": "2023-11-21", "close": 66.18, "volume": 2016242.0}, {"date": "2023-11-22", "close": 67.73, "volume": 1721003.0}, {"date": "2023-11-24", "close": 68.0, "volume": 417262.0}, {"date": "2023-11-27", "close": 66.6, "volume": 1638085.0}, {"date": "2023-11-28", "close": 66.46, "volume": 1094479.0}, {"date": "2023-11-29", "close": 67.37, "volume": 1460230.0}, {"date": "2023-11-30", "close": 69.01, "volume": 2167657.0}, {"date": "2023-12-01", "close": 71.01, "volume": 2405675.0}, {"date": "2023-12-04", "close": 72.31, "volume": 1756553.0}, {"date": "2023-12-05", "close": 70.18, "volume": 785476.0}, {"date": "2023-12-06", "close": 69.46, "volume": 755729.0}, {"date": "2023-12-07", "close": 68.94, "volume": 1051644.0}, {"date": "2023-12-08", "close": 71.55, "volume": 1717047.0}, {"date": "2023-12-11", "close": 71.87, "volume": 1036588.0}, {"date": "2023-12-12", "close": 71.26, "volume": 733083.0}, {"date": "2023-12-13", "close": 74.25, "volume": 861434.0}, {"date": "2023-12-14", "close": 77.01, "volume": 2011215.0}, {"date": "2023-12-15", "close": 75.36, "volume": 1989429.0}, {"date": "2023-12-18", "close": 74.98, "volume": 667809.0}, {"date": "2023-12-19", "close": 75.56, "volume": 651638.0}, {"date": "2023-12-20", "close": 73.62, "volume": 617453.0}, {"date": "2023-12-21", "close": 75.88, "volume": 774625.0}, {"date": "2023-12-22", "close": 75.75, "volume": 383965.0}, {"date": "2023-12-26", "close": 76.82, "volume": 329643.0}, {"date": "2023-12-27", "close": 76.32, "volume": 431923.0}, {"date": "2023-12-28", "close": 76.25, "volume": 446858.0}, {"date": "2023-12-29", "close": 75.57, "volume": 448843.0}, {"date": "2024-01-02", "close": 76.03, "volume": 999115.0}, {"date": "2024-01-03", "close": 74.2, "volume": 934765.0}, {"date": "2024-01-04", "close": 74.17, "volume": 692866.0}, {"date": "2024-01-05", "close": 75.91, "volume": 1250021.0}, {"date": "2024-01-08", "close": 79.33, "volume": 1232090.0}, {"date": "2024-01-09", "close": 79.36, "volume": 775565.0}, {"date": "2024-01-10", "close": 79.99, "volume": 632866.0}, {"date": "2024-01-11", "close": 81.5, "volume": 891740.0}, {"date": "2024-01-12", "close": 81.14, "volume": 1099970.0}, {"date": "2024-01-16", "close": 80.96, "volume": 997448.0}, {"date": "2024-01-17", "close": 78.74, "volume": 1117721.0}, {"date": "2024-01-18", "close": 80.38, "volume": 1107768.0}, {"date": "2024-01-19", "close": 82.17, "volume": 1108300.0}, {"date": "2024-01-22", "close": 81.4, "volume": 957975.0}, {"date": "2024-01-23", "close": 80.47, "volume": 745413.0}, {"date": "2024-01-24", "close": 79.65, "volume": 662618.0}, {"date": "2024-01-25", "close": 82.66, "volume": 1368893.0}, {"date": "2024-01-26", "close": 82.89, "volume": 705935.0}, {"date": "2024-01-29", "close": 83.57, "volume": 537531.0}, {"date": "2024-01-30", "close": 82.74, "volume": 1146908.0}, {"date": "2024-01-31", "close": 82.74, "volume": 906761.0}, {"date": "2024-02-01", "close": 89.11, "volume": 2594176.0}, {"date": "2024-02-02", "close": 89.33, "volume": 960802.0}, {"date": "2024-02-05", "close": 90.04, "volume": 1322582.0}, {"date": "2024-02-06", "close": 88.44, "volume": 1022012.0}, {"date": "2024-02-07", "close": 88.11, "volume": 1175050.0}, {"date": "2024-02-08", "close": 89.02, "volume": 2203924.0}, {"date": "2024-02-09", "close": 88.09, "volume": 1316066.0}, {"date": "2024-02-12", "close": 90.54, "volume": 1189657.0}, {"date": "2024-02-13", "close": 88.07, "volume": 1064743.0}, {"date": "2024-02-14", "close": 87.94, "volume": 814407.0}, {"date": "2024-02-15", "close": 89.9, "volume": 874267.0}, {"date": "2024-02-16", "close": 90.93, "volume": 1006798.0}, {"date": "2024-02-20", "close": 91.17, "volume": 1002195.0}, {"date": "2024-02-21", "close": 91.46, "volume": 763166.0}, {"date": "2024-02-22", "close": 92.38, "volume": 737803.0}, {"date": "2024-02-23", "close": 92.8, "volume": 835575.0}, {"date": "2024-02-26", "close": 91.81, "volume": 1415736.0}, {"date": "2024-02-27", "close": 90.23, "volume": 1495050.0}, {"date": "2024-02-28", "close": 89.22, "volume": 1276385.0}, {"date": "2024-02-29", "close": 93.0, "volume": 2131283.0}, {"date": "2024-03-01", "close": 94.29, "volume": 1775443.0}, {"date": "2024-03-04", "close": 93.7, "volume": 1078409.0}, {"date": "2024-03-05", "close": 95.56, "volume": 1471106.0}, {"date": "2024-03-06", "close": 97.34, "volume": 1871139.0}, {"date": "2024-03-07", "close": 98.16, "volume": 1690163.0}, {"date": "2024-03-08", "close": 98.68, "volume": 1499741.0}, {"date": "2024-03-11", "close": 97.07, "volume": 1358569.0}, {"date": "2024-03-12", "close": 99.96, "volume": 1466962.0}, {"date": "2024-03-13", "close": 100.38, "volume": 1778202.0}, {"date": "2024-03-14", "close": 100.04, "volume": 1348029.0}, {"date": "2024-03-15", "close": 98.8, "volume": 2956306.0}, {"date": "2024-03-18", "close": 100.38, "volume": 1088484.0}, {"date": "2024-03-19", "close": 102.52, "volume": 1207869.0}, {"date": "2024-03-20", "close": 102.59, "volume": 773267.0}, {"date": "2024-03-21", "close": 103.21, "volume": 815987.0}, {"date": "2024-03-22", "close": 102.05, "volume": 638484.0}, {"date": "2024-03-25", "close": 102.67, "volume": 537124.0}, {"date": "2024-03-26", "close": 102.32, "volume": 540619.0}, {"date": "2024-03-27", "close": 104.87, "volume": 1455093.0}, {"date": "2024-03-28", "close": 105.11, "volume": 890790.0}, {"date": "2024-04-01", "close": 104.39, "volume": 1126267.0}, {"date": "2024-04-02", "close": 102.84, "volume": 1097303.0}, {"date": "2024-04-03", "close": 103.09, "volume": 651882.0}, {"date": "2024-04-04", "close": 100.71, "volume": 1047295.0}, {"date": "2024-04-05", "close": 102.18, "volume": 727287.0}, {"date": "2024-04-08", "close": 101.84, "volume": 847166.0}, {"date": "2024-04-09", "close": 101.81, "volume": 574563.0}, {"date": "2024-04-10", "close": 101.1, "volume": 615769.0}, {"date": "2024-04-11", "close": 101.82, "volume": 688814.0}, {"date": "2024-04-12", "close": 100.44, "volume": 898660.0}, {"date": "2024-04-15", "close": 99.4, "volume": 764131.0}, {"date": "2024-04-16", "close": 98.27, "volume": 1047308.0}, {"date": "2024-04-17", "close": 96.0, "volume": 1208545.0}, {"date": "2024-04-18", "close": 91.08, "volume": 2381452.0}, {"date": "2024-04-19", "close": 93.19, "volume": 1127374.0}, {"date": "2024-04-22", "close": 94.85, "volume": 1139860.0}, {"date": "2024-04-23", "close": 97.86, "volume": 1276810.0}, {"date": "2024-04-24", "close": 98.26, "volume": 911238.0}, {"date": "2024-04-25", "close": 97.51, "volume": 1080732.0}, {"date": "2024-04-26", "close": 96.13, "volume": 1322951.0}, {"date": "2024-04-29", "close": 99.15, "volume": 1291339.0}, {"date": "2024-04-30", "close": 112.29, "volume": 3866138.0}, {"date": "2024-05-01", "close": 115.95, "volume": 3242585.0}, {"date": "2024-05-02", "close": 118.94, "volume": 1988445.0}, {"date": "2024-05-03", "close": 120.28, "volume": 1695112.0}, {"date": "2024-05-06", "close": 122.36, "volume": 1248073.0}, {"date": "2024-05-07", "close": 124.07, "volume": 1528272.0}, {"date": "2024-05-08", "close": 122.84, "volume": 1541032.0}, {"date": "2024-05-09", "close": 127.68, "volume": 1181931.0}, {"date": "2024-05-10", "close": 127.13, "volume": 1132209.0}, {"date": "2024-05-13", "close": 126.12, "volume": 1569343.0}, {"date": "2024-05-14", "close": 128.56, "volume": 1756544.0}, {"date": "2024-05-15", "close": 132.97, "volume": 1647300.0}, {"date": "2024-05-16", "close": 127.93, "volume": 1436313.0}, {"date": "2024-05-17", "close": 128.47, "volume": 761833.0}, {"date": "2024-05-20", "close": 130.96, "volume": 892323.0}, {"date": "2024-05-21", "close": 130.36, "volume": 770713.0}, {"date": "2024-05-22", "close": 130.42, "volume": 986250.0}, {"date": "2024-05-23", "close": 128.98, "volume": 782055.0}, {"date": "2024-05-24", "close": 131.13, "volume": 1110231.0}, {"date": "2024-05-28", "close": 130.86, "volume": 783087.0}, {"date": "2024-05-29", "close": 131.55, "volume": 1079357.0}, {"date": "2024-05-30", "close": 133.17, "volume": 1139624.0}, {"date": "2024-05-31", "close": 135.22, "volume": 1364730.0}, {"date": "2024-06-03", "close": 133.69, "volume": 1337274.0}, {"date": "2024-06-04", "close": 132.24, "volume": 1031963.0}, {"date": "2024-06-05", "close": 135.56, "volume": 2067969.0}, {"date": "2024-06-06", "close": 134.68, "volume": 744625.0}, {"date": "2024-06-07", "close": 133.73, "volume": 1211992.0}, {"date": "2024-06-10", "close": 137.76, "volume": 1431639.0}, {"date": "2024-06-11", "close": 135.77, "volume": 1356447.0}, {"date": "2024-06-12", "close": 140.75, "volume": 1766067.0}, {"date": "2024-06-13", "close": 139.48, "volume": 858032.0}, {"date": "2024-06-14", "close": 138.01, "volume": 725345.0}, {"date": "2024-06-17", "close": 136.88, "volume": 722983.0}, {"date": "2024-06-18", "close": 137.51, "volume": 787262.0}, {"date": "2024-06-20", "close": 135.23, "volume": 902224.0}, {"date": "2024-06-21", "close": 134.25, "volume": 2676114.0}, {"date": "2024-06-24", "close": 136.03, "volume": 1097138.0}, {"date": "2024-06-25", "close": 134.93, "volume": 1086805.0}, {"date": "2024-06-26", "close": 135.69, "volume": 1347312.0}, {"date": "2024-06-27", "close": 138.3, "volume": 955313.0}, {"date": "2024-06-28", "close": 133.03, "volume": 2993022.0}, {"date": "2024-07-01", "close": 133.3, "volume": 1139462.0}, {"date": "2024-07-02", "close": 134.24, "volume": 565451.0}, {"date": "2024-07-03", "close": 135.84, "volume": 524593.0}, {"date": "2024-07-05", "close": 131.8, "volume": 1623055.0}, {"date": "2024-07-08", "close": 129.27, "volume": 1012677.0}, {"date": "2024-07-09", "close": 130.97, "volume": 741883.0}, {"date": "2024-07-10", "close": 130.7, "volume": 784410.0}, {"date": "2024-07-11", "close": 133.73, "volume": 1292510.0}, {"date": "2024-07-12", "close": 134.39, "volume": 1175747.0}, {"date": "2024-07-15", "close": 131.42, "volume": 1060880.0}, {"date": "2024-07-16", "close": 133.39, "volume": 832711.0}, {"date": "2024-07-17", "close": 133.43, "volume": 1298347.0}, {"date": "2024-07-18", "close": 131.75, "volume": 1250960.0}, {"date": "2024-07-19", "close": 133.27, "volume": 694909.0}, {"date": "2024-07-22", "close": 134.9, "volume": 1056334.0}, {"date": "2024-07-23", "close": 138.68, "volume": 1766203.0}, {"date": "2024-07-24", "close": 145.34, "volume": 3967935.0}, {"date": "2024-07-25", "close": 149.74, "volume": 2597572.0}, {"date": "2024-07-26", "close": 151.63, "volume": 1459260.0}, {"date": "2024-07-29", "close": 152.87, "volume": 1307164.0}, {"date": "2024-07-30", "close": 150.16, "volume": 1829579.0}, {"date": "2024-07-31", "close": 149.7, "volume": 1713945.0}, {"date": "2024-08-01", "close": 147.95, "volume": 1411708.0}, {"date": "2024-08-02", "close": 141.75, "volume": 1610140.0}, {"date": "2024-08-05", "close": 144.99, "volume": 2393335.0}, {"date": "2024-08-06", "close": 146.16, "volume": 1324345.0}, {"date": "2024-08-07", "close": 145.49, "volume": 1167747.0}, {"date": "2024-08-08", "close": 150.1, "volume": 1015714.0}, {"date": "2024-08-09", "close": 150.06, "volume": 747321.0}, {"date": "2024-08-12", "close": 151.48, "volume": 728145.0}, {"date": "2024-08-13", "close": 152.79, "volume": 1133998.0}, {"date": "2024-08-14", "close": 154.0, "volume": 752576.0}, {"date": "2024-08-15", "close": 155.15, "volume": 1036660.0}, {"date": "2024-08-16", "close": 156.66, "volume": 772123.0}, {"date": "2024-08-19", "close": 156.18, "volume": 1030615.0}, {"date": "2024-08-20", "close": 155.22, "volume": 681541.0}, {"date": "2024-08-21", "close": 158.22, "volume": 666497.0}, {"date": "2024-08-22", "close": 160.5, "volume": 740718.0}, {"date": "2024-08-23", "close": 164.53, "volume": 795470.0}, {"date": "2024-08-26", "close": 163.68, "volume": 677773.0}, {"date": "2024-08-27", "close": 163.87, "volume": 469251.0}, {"date": "2024-08-28", "close": 162.87, "volume": 506583.0}, {"date": "2024-08-29", "close": 164.67, "volume": 584323.0}, {"date": "2024-08-30", "close": 165.84, "volume": 651305.0}, {"date": "2024-09-03", "close": 161.65, "volume": 927329.0}, {"date": "2024-09-04", "close": 162.12, "volume": 954217.0}, {"date": "2024-09-05", "close": 161.98, "volume": 1679579.0}, {"date": "2024-09-06", "close": 153.4, "volume": 2237319.0}, {"date": "2024-09-09", "close": 153.22, "volume": 1722692.0}, {"date": "2024-09-10", "close": 154.62, "volume": 1065105.0}, {"date": "2024-09-11", "close": 157.66, "volume": 903711.0}, {"date": "2024-09-12", "close": 158.01, "volume": 755297.0}, {"date": "2024-09-13", "close": 162.41, "volume": 639077.0}, {"date": "2024-09-16", "close": 164.62, "volume": 874441.0}, {"date": "2024-09-17", "close": 156.96, "volume": 1488741.0}, {"date": "2024-09-18", "close": 161.07, "volume": 1367118.0}, {"date": "2024-09-19", "close": 167.2, "volume": 1361418.0}, {"date": "2024-09-20", "close": 165.16, "volume": 2500554.0}, {"date": "2024-09-23", "close": 168.03, "volume": 837037.0}, {"date": "2024-09-24", "close": 166.33, "volume": 643059.0}, {"date": "2024-09-25", "close": 167.7, "volume": 658459.0}, {"date": "2024-09-26", "close": 164.94, "volume": 737629.0}, {"date": "2024-09-27", "close": 163.22, "volume": 1330436.0}, {"date": "2024-09-30", "close": 166.2, "volume": 1055201.0}, {"date": "2024-10-01", "close": 162.87, "volume": 686666.0}, {"date": "2024-10-02", "close": 161.81, "volume": 669219.0}, {"date": "2024-10-03", "close": 156.74, "volume": 1287101.0}, {"date": "2024-10-04", "close": 156.57, "volume": 1187071.0}, {"date": "2024-10-07", "close": 152.87, "volume": 1678247.0}, {"date": "2024-10-08", "close": 150.75, "volume": 1448737.0}, {"date": "2024-10-09", "close": 154.07, "volume": 1068998.0}, {"date": "2024-10-10", "close": 152.78, "volume": 914126.0}, {"date": "2024-10-11", "close": 155.82, "volume": 787872.0}, {"date": "2024-10-14", "close": 155.29, "volume": 961437.0}, {"date": "2024-10-15", "close": 160.25, "volume": 1214992.0}, {"date": "2024-10-16", "close": 164.03, "volume": 908416.0}, {"date": "2024-10-17", "close": 161.71, "volume": 488765.0}, {"date": "2024-10-18", "close": 163.87, "volume": 829579.0}, {"date": "2024-10-21", "close": 159.72, "volume": 631183.0}, {"date": "2024-10-22", "close": 157.24, "volume": 765099.0}, {"date": "2024-10-23", "close": 157.62, "volume": 872468.0}, {"date": "2024-10-24", "close": 151.09, "volume": 1994924.0}, {"date": "2024-10-25", "close": 139.77, "volume": 2632674.0}, {"date": "2024-10-28", "close": 139.49, "volume": 1782751.0}, {"date": "2024-10-29", "close": 162.76, "volume": 3711440.0}, {"date": "2024-10-30", "close": 158.08, "volume": 1401031.0}, {"date": "2024-10-31", "close": 155.02, "volume": 1155030.0}, {"date": "2024-11-01", "close": 156.13, "volume": 1215240.0}, {"date": "2024-11-04", "close": 162.38, "volume": 1855497.0}, {"date": "2024-11-05", "close": 166.87, "volume": 1198121.0}, {"date": "2024-11-06", "close": 160.37, "volume": 2418363.0}, {"date": "2024-11-07", "close": 168.52, "volume": 1152478.0}, {"date": "2024-11-08", "close": 165.21, "volume": 1128138.0}, {"date": "2024-11-11", "close": 166.85, "volume": 896104.0}, {"date": "2024-11-12", "close": 164.21, "volume": 1009133.0}, {"date": "2024-11-13", "close": 162.93, "volume": 969491.0}, {"date": "2024-11-14", "close": 162.65, "volume": 1878160.0}, {"date": "2024-11-15", "close": 155.34, "volume": 1573786.0}, {"date": "2024-11-18", "close": 153.45, "volume": 1341117.0}, {"date": "2024-11-19", "close": 153.35, "volume": 819193.0}, {"date": "2024-11-20", "close": 151.84, "volume": 983579.0}, {"date": "2024-11-21", "close": 147.92, "volume": 2251708.0}, {"date": "2024-11-22", "close": 143.63, "volume": 2567038.0}, {"date": "2024-11-25", "close": 143.32, "volume": 2306059.0}, {"date": "2024-11-26", "close": 145.64, "volume": 1430584.0}, {"date": "2024-11-27", "close": 141.98, "volume": 1278798.0}, {"date": "2024-11-29", "close": 142.68, "volume": 490282.0}, {"date": "2024-12-02", "close": 142.03, "volume": 1096050.0}, {"date": "2024-12-03", "close": 141.27, "volume": 942524.0}, {"date": "2024-12-04", "close": 141.51, "volume": 658818.0}, {"date": "2024-12-05", "close": 138.9, "volume": 879130.0}, {"date": "2024-12-06", "close": 138.94, "volume": 1108316.0}, {"date": "2024-12-09", "close": 141.01, "volume": 1236418.0}, {"date": "2024-12-10", "close": 139.1, "volume": 1242409.0}, {"date": "2024-12-11", "close": 140.09, "volume": 942724.0}, {"date": "2024-12-12", "close": 135.36, "volume": 1866721.0}, {"date": "2024-12-13", "close": 136.71, "volume": 1009359.0}, {"date": "2024-12-16", "close": 133.77, "volume": 1910812.0}, {"date": "2024-12-17", "close": 132.55, "volume": 1316171.0}, {"date": "2024-12-18", "close": 127.46, "volume": 1307558.0}, {"date": "2024-12-19", "close": 125.7, "volume": 1478787.0}, {"date": "2024-12-20", "close": 129.46, "volume": 7391634.0}, {"date": "2024-12-23", "close": 129.64, "volume": 1118208.0}, {"date": "2024-12-24", "close": 129.71, "volume": 490549.0}, {"date": "2024-12-26", "close": 127.95, "volume": 535214.0}, {"date": "2024-12-27", "close": 127.97, "volume": 1076832.0}, {"date": "2024-12-30", "close": 125.42, "volume": 721265.0}, {"date": "2024-12-31", "close": 126.23, "volume": 718662.0}, {"date": "2025-01-02", "close": 125.22, "volume": 664849.0}, {"date": "2025-01-03", "close": 122.65, "volume": 1506097.0}, {"date": "2025-01-06", "close": 125.61, "volume": 1370305.0}, {"date": "2025-01-07", "close": 128.8, "volume": 1162934.0}, {"date": "2025-01-08", "close": 130.21, "volume": 1163292.0}, {"date": "2025-01-10", "close": 127.97, "volume": 1078163.0}, {"date": "2025-01-13", "close": 129.27, "volume": 1137552.0}, {"date": "2025-01-14", "close": 127.63, "volume": 681513.0}, {"date": "2025-01-15", "close": 130.03, "volume": 767009.0}, {"date": "2025-01-16", "close": 132.77, "volume": 745983.0}, {"date": "2025-01-17", "close": 130.86, "volume": 747407.0}, {"date": "2025-01-21", "close": 134.43, "volume": 1193535.0}, {"date": "2025-01-22", "close": 134.42, "volume": 677209.0}, {"date": "2025-01-23", "close": 138.29, "volume": 1317808.0}, {"date": "2025-01-24", "close": 135.58, "volume": 1148736.0}, {"date": "2025-01-27", "close": 138.89, "volume": 879058.0}, {"date": "2025-01-28", "close": 139.67, "volume": 1549929.0}, {"date": "2025-01-29", "close": 139.37, "volume": 888132.0}, {"date": "2025-01-30", "close": 143.23, "volume": 976690.0}, {"date": "2025-01-31", "close": 140.89, "volume": 842971.0}, {"date": "2025-02-03", "close": 144.64, "volume": 1412821.0}, {"date": "2025-02-04", "close": 143.71, "volume": 887800.0}, {"date": "2025-02-05", "close": 144.98, "volume": 880150.0}, {"date": "2025-02-06", "close": 139.8, "volume": 1226512.0}, {"date": "2025-02-07", "close": 140.47, "volume": 689247.0}, {"date": "2025-02-10", "close": 139.45, "volume": 1273414.0}, {"date": "2025-02-11", "close": 138.83, "volume": 1419094.0}, {"date": "2025-02-12", "close": 126.19, "volume": 4551852.0}, {"date": "2025-02-13", "close": 133.57, "volume": 2689374.0}, {"date": "2025-02-14", "close": 133.31, "volume": 1991896.0}, {"date": "2025-02-18", "close": 134.91, "volume": 1940298.0}, {"date": "2025-02-19", "close": 135.65, "volume": 2509688.0}, {"date": "2025-02-20", "close": 137.24, "volume": 1854202.0}, {"date": "2025-02-21", "close": 129.6, "volume": 1742125.0}, {"date": "2025-02-24", "close": 131.56, "volume": 1598203.0}, {"date": "2025-02-25", "close": 134.57, "volume": 1385835.0}, {"date": "2025-02-26", "close": 131.75, "volume": 1724049.0}, {"date": "2025-02-27", "close": 130.48, "volume": 1298138.0}, {"date": "2025-02-28", "close": 126.59, "volume": 3557121.0}, {"date": "2025-03-03", "close": 124.56, "volume": 1645579.0}, {"date": "2025-03-04", "close": 122.67, "volume": 1875420.0}, {"date": "2025-03-05", "close": 126.02, "volume": 1364580.0}, {"date": "2025-03-06", "close": 125.44, "volume": 1548571.0}, {"date": "2025-03-07", "close": 127.49, "volume": 1325020.0}, {"date": "2025-03-10", "close": 126.15, "volume": 1521519.0}, {"date": "2025-03-11", "close": 126.42, "volume": 1058249.0}, {"date": "2025-03-12", "close": 121.2, "volume": 1822983.0}, {"date": "2025-03-13", "close": 119.51, "volume": 1896655.0}, {"date": "2025-03-14", "close": 122.67, "volume": 1125191.0}, {"date": "2025-03-17", "close": 128.0, "volume": 1677799.0}, {"date": "2025-03-18", "close": 125.33, "volume": 979766.0}, {"date": "2025-03-19", "close": 127.75, "volume": 838310.0}, {"date": "2025-03-20", "close": 126.34, "volume": 962509.0}, {"date": "2025-03-21", "close": 123.2, "volume": 6652268.0}, {"date": "2025-03-24", "close": 129.49, "volume": 1543691.0}, {"date": "2025-03-25", "close": 130.78, "volume": 1694002.0}, {"date": "2025-03-26", "close": 133.04, "volume": 1984069.0}, {"date": "2025-03-27", "close": 134.44, "volume": 1368446.0}, {"date": "2025-03-28", "close": 133.14, "volume": 864472.0}, {"date": "2025-03-31", "close": 134.5, "volume": 1119058.0}, {"date": "2025-04-01", "close": 133.4, "volume": 1115870.0}, {"date": "2025-04-02", "close": 137.18, "volume": 1008729.0}, {"date": "2025-04-03", "close": 132.86, "volume": 1335352.0}, {"date": "2025-04-04", "close": 120.35, "volume": 2875572.0}, {"date": "2025-04-07", "close": 119.72, "volume": 2542055.0}, {"date": "2025-04-08", "close": 119.51, "volume": 1713498.0}, {"date": "2025-04-09", "close": 131.07, "volume": 2466526.0}, {"date": "2025-04-10", "close": 127.52, "volume": 1160284.0}, {"date": "2025-04-11", "close": 123.79, "volume": 1565979.0}, {"date": "2025-04-14", "close": 124.91, "volume": 1363485.0}, {"date": "2025-04-15", "close": 120.91, "volume": 1114094.0}, {"date": "2025-04-16", "close": 120.44, "volume": 1106685.0}, {"date": "2025-04-17", "close": 121.81, "volume": 969103.0}, {"date": "2025-04-21", "close": 110.41, "volume": 2242811.0}, {"date": "2025-04-22", "close": 114.68, "volume": 1506478.0}, {"date": "2025-04-23", "close": 121.05, "volume": 1741253.0}, {"date": "2025-04-24", "close": 124.24, "volume": 1078603.0}, {"date": "2025-04-25", "close": 122.1, "volume": 1181755.0}, {"date": "2025-04-28", "close": 123.91, "volume": 1912340.0}, {"date": "2025-04-29", "close": 138.35, "volume": 3455519.0}, {"date": "2025-04-30", "close": 142.95, "volume": 2333229.0}, {"date": "2025-05-01", "close": 145.29, "volume": 2170295.0}, {"date": "2025-05-02", "close": 148.03, "volume": 1467134.0}, {"date": "2025-05-05", "close": 149.03, "volume": 1251012.0}, {"date": "2025-05-06", "close": 151.48, "volume": 1548288.0}, {"date": "2025-05-07", "close": 152.32, "volume": 1244286.0}, {"date": "2025-05-08", "close": 149.06, "volume": 850539.0}, {"date": "2025-05-09", "close": 148.83, "volume": 966218.0}, {"date": "2025-05-12", "close": 154.57, "volume": 1705177.0}, {"date": "2025-05-13", "close": 157.7, "volume": 1715213.0}, {"date": "2025-05-14", "close": 159.57, "volume": 1920598.0}, {"date": "2025-05-15", "close": 164.03, "volume": 1819149.0}, {"date": "2025-05-16", "close": 165.47, "volume": 1767519.0}, {"date": "2025-05-19", "close": 167.28, "volume": 1795342.0}, {"date": "2025-05-20", "close": 168.66, "volume": 995340.0}, {"date": "2025-05-21", "close": 162.83, "volume": 1021251.0}, {"date": "2025-05-22", "close": 161.33, "volume": 858088.0}, {"date": "2025-05-23", "close": 162.98, "volume": 1248741.0}, {"date": "2025-05-27", "close": 165.1, "volume": 819445.0}, {"date": "2025-05-28", "close": 164.67, "volume": 1241927.0}, {"date": "2025-05-29", "close": 166.26, "volume": 1426654.0}, {"date": "2025-05-30", "close": 168.77, "volume": 2250201.0}, {"date": "2025-06-02", "close": 170.12, "volume": 1989401.0}, {"date": "2025-06-03", "close": 171.84, "volume": 1201534.0}, {"date": "2025-06-04", "close": 169.89, "volume": 1342775.0}, {"date": "2025-06-05", "close": 171.84, "volume": 1277615.0}, {"date": "2025-06-06", "close": 171.46, "volume": 1351096.0}, {"date": "2025-06-09", "close": 166.19, "volume": 1749874.0}, {"date": "2025-06-10", "close": 156.56, "volume": 2670244.0}, {"date": "2025-06-11", "close": 161.41, "volume": 2557759.0}, {"date": "2025-06-12", "close": 165.54, "volume": 1945798.0}, {"date": "2025-06-13", "close": 164.37, "volume": 1842987.0}, {"date": "2025-06-16", "close": 164.24, "volume": 3836790.0}, {"date": "2025-06-17", "close": 167.46, "volume": 1796283.0}, {"date": "2025-06-18", "close": 167.58, "volume": 1887935.0}, {"date": "2025-06-20", "close": 168.01, "volume": 4238389.0}, {"date": "2025-06-23", "close": 169.12, "volume": 1204867.0}, {"date": "2025-06-24", "close": 171.52, "volume": 1174743.0}, {"date": "2025-06-25", "close": 169.01, "volume": 1525514.0}, {"date": "2025-06-26", "close": 172.56, "volume": 1505156.0}, {"date": "2025-06-27", "close": 173.63, "volume": 1548713.0}, {"date": "2025-06-30", "close": 176.0, "volume": 1727897.0}, {"date": "2025-07-01", "close": 177.43, "volume": 1177072.0}, {"date": "2025-07-02", "close": 172.22, "volume": 1520639.0}, {"date": "2025-07-03", "close": 171.5, "volume": 977101.0}, {"date": "2025-07-07", "close": 173.09, "volume": 1070543.0}, {"date": "2025-07-08", "close": 172.39, "volume": 891880.0}, {"date": "2025-07-09", "close": 171.4, "volume": 822430.0}, {"date": "2025-07-10", "close": 173.66, "volume": 850708.0}, {"date": "2025-07-11", "close": 175.75, "volume": 946825.0}, {"date": "2025-07-14", "close": 177.74, "volume": 854215.0}, {"date": "2025-07-15", "close": 172.78, "volume": 1120152.0}, {"date": "2025-07-16", "close": 173.39, "volume": 1387273.0}, {"date": "2025-07-17", "close": 175.14, "volume": 913642.0}, {"date": "2025-07-18", "close": 175.06, "volume": 1855884.0}, {"date": "2025-07-21", "close": 174.65, "volume": 2589720.0}, {"date": "2025-07-22", "close": 155.97, "volume": 6152157.0}, {"date": "2025-07-23", "close": 158.31, "volume": 2928045.0}, {"date": "2025-07-24", "close": 148.38, "volume": 2500486.0}, {"date": "2025-07-25", "close": 153.02, "volume": 1982394.0}, {"date": "2025-07-28", "close": 156.52, "volume": 2664662.0}, {"date": "2025-07-29", "close": 156.06, "volume": 1222800.0}, {"date": "2025-07-30", "close": 160.89, "volume": 1601989.0}, {"date": "2025-07-31", "close": 161.28, "volume": 1398640.0}, {"date": "2025-08-01", "close": 158.09, "volume": 1057703.0}, {"date": "2025-08-04", "close": 161.07, "volume": 757748.0}, {"date": "2025-08-05", "close": 160.29, "volume": 665903.0}, {"date": "2025-08-06", "close": 159.26, "volume": 907060.0}, {"date": "2025-08-07", "close": 163.42, "volume": 830820.0}, {"date": "2025-08-08", "close": 165.58, "volume": 734147.0}, {"date": "2025-08-11", "close": 166.63, "volume": 852979.0}, {"date": "2025-08-12", "close": 170.48, "volume": 807179.0}, {"date": "2025-08-13", "close": 171.87, "volume": 1056101.0}, {"date": "2025-08-14", "close": 172.36, "volume": 797049.0}, {"date": "2025-08-15", "close": 172.02, "volume": 1092473.0}, {"date": "2025-08-18", "close": 171.33, "volume": 882539.0}, {"date": "2025-08-19", "close": 178.03, "volume": 1183731.0}, {"date": "2025-08-20", "close": 181.94, "volume": 1429838.0}, {"date": "2025-08-21", "close": 177.39, "volume": 848412.0}, {"date": "2025-08-22", "close": 179.5, "volume": 924177.0}, {"date": "2025-08-25", "close": 180.23, "volume": 1157755.0}, {"date": "2025-08-26", "close": 180.04, "volume": 720641.0}, {"date": "2025-08-27", "close": 181.95, "volume": 961358.0}, {"date": "2025-08-28", "close": 184.53, "volume": 978425.0}, {"date": "2025-08-29", "close": 184.33, "volume": 918324.0}, {"date": "2025-09-02", "close": 185.35, "volume": 960767.0}, {"date": "2025-09-03", "close": 186.91, "volume": 664990.0}, {"date": "2025-09-04", "close": 192.52, "volume": 1237932.0}, {"date": "2025-09-05", "close": 196.18, "volume": 924023.0}, {"date": "2025-09-08", "close": 192.47, "volume": 1014358.0}, {"date": "2025-09-09", "close": 196.39, "volume": 1330288.0}, {"date": "2025-09-10", "close": 191.78, "volume": 2087006.0}, {"date": "2025-09-11", "close": 193.38, "volume": 1845304.0}, {"date": "2025-09-12", "close": 192.82, "volume": 889224.0}, {"date": "2025-09-15", "close": 186.75, "volume": 1740965.0}, {"date": "2025-09-16", "close": 182.82, "volume": 1312828.0}, {"date": "2025-09-17", "close": 183.47, "volume": 845396.0}, {"date": "2025-09-18", "close": 190.29, "volume": 1174670.0}, {"date": "2025-09-19", "close": 190.14, "volume": 3491692.0}, {"date": "2025-09-22", "close": 194.06, "volume": 825149.0}, {"date": "2025-09-23", "close": 193.08, "volume": 816818.0}, {"date": "2025-09-24", "close": 196.63, "volume": 936663.0}, {"date": "2025-09-25", "close": 196.72, "volume": 647537.0}, {"date": "2025-09-26", "close": 202.0, "volume": 975999.0}, {"date": "2025-09-29", "close": 201.2, "volume": 1006433.0}, {"date": "2025-09-30", "close": 203.04, "volume": 997198.0}, {"date": "2025-10-01", "close": 201.34, "volume": 999237.0}, {"date": "2025-10-02", "close": 203.38, "volume": 521131.0}, {"date": "2025-10-03", "close": 203.0, "volume": 868084.0}, {"date": "2025-10-06", "close": 199.76, "volume": 640742.0}, {"date": "2025-10-07", "close": 204.83, "volume": 690597.0}, {"date": "2025-10-08", "close": 200.48, "volume": 832025.0}, {"date": "2025-10-09", "close": 194.85, "volume": 1374556.0}, {"date": "2025-10-10", "close": 189.58, "volume": 869667.0}, {"date": "2025-10-13", "close": 190.0, "volume": 686466.0}, {"date": "2025-10-14", "close": 196.33, "volume": 1183632.0}, {"date": "2025-10-15", "close": 199.23, "volume": 1122896.0}, {"date": "2025-10-16", "close": 199.13, "volume": 733863.0}, {"date": "2025-10-17", "close": 200.0, "volume": 760974.0}, {"date": "2025-10-20", "close": 202.11, "volume": 695475.0}, {"date": "2025-10-21", "close": 202.35, "volume": 770835.0}, {"date": "2025-10-22", "close": 205.12, "volume": 991165.0}, {"date": "2025-10-23", "close": 206.91, "volume": 1217774.0}, {"date": "2025-10-24", "close": 210.38, "volume": 1771985.0}, {"date": "2025-10-27", "close": 216.17, "volume": 1813320.0}, {"date": "2025-10-28", "close": 204.62, "volume": 1765797.0}, {"date": "2025-10-29", "close": 209.14, "volume": 1422483.0}, {"date": "2025-10-30", "close": 208.62, "volume": 1236784.0}, {"date": "2025-10-31", "close": 206.49, "volume": 1127483.0}, {"date": "2025-11-03", "close": 201.39, "volume": 1234320.0}, {"date": "2025-11-04", "close": 207.73, "volume": 1173761.0}, {"date": "2025-11-05", "close": 208.62, "volume": 981993.0}, {"date": "2025-11-06", "close": 204.19, "volume": 693948.0}, {"date": "2025-11-07", "close": 205.26, "volume": 508223.0}, {"date": "2025-11-10", "close": 194.68, "volume": 1138719.0}, {"date": "2025-11-11", "close": 198.32, "volume": 1109124.0}, {"date": "2025-11-12", "close": 199.99, "volume": 602344.0}, {"date": "2025-11-13", "close": 196.66, "volume": 516371.0}, {"date": "2025-11-14", "close": 192.91, "volume": 936664.0}, {"date": "2025-11-17", "close": 192.4, "volume": 1115795.0}, {"date": "2025-11-18", "close": 193.0, "volume": 893828.0}, {"date": "2025-11-19", "close": 194.25, "volume": 1294286.0}, {"date": "2025-11-20", "close": 186.68, "volume": 847344.0}, {"date": "2025-11-21", "close": 191.96, "volume": 1112201.0}, {"date": "2025-11-24", "close": 214.62, "volume": 3398159.0}, {"date": "2025-11-25", "close": 218.46, "volume": 1571359.0}, {"date": "2025-11-26", "close": 217.42, "volume": 856602.0}, {"date": "2025-11-28", "close": 216.84, "volume": 189638.0}, {"date": "2025-12-01", "close": 215.13, "volume": 968664.0}, {"date": "2025-12-02", "close": 214.84, "volume": 806552.0}, {"date": "2025-12-03", "close": 211.34, "volume": 968094.0}, {"date": "2025-12-04", "close": 212.14, "volume": 834601.0}, {"date": "2025-12-05", "close": 210.0, "volume": 571744.0}, {"date": "2025-12-08", "close": 206.31, "volume": 712882.0}, {"date": "2025-12-09", "close": 202.0, "volume": 1002392.0}, {"date": "2025-12-10", "close": 197.47, "volume": 1424085.0}, {"date": "2025-12-11", "close": 197.71, "volume": 829060.0}, {"date": "2025-12-12", "close": 199.4, "volume": 770946.0}, {"date": "2025-12-15", "close": 197.32, "volume": 835902.0}, {"date": "2025-12-16", "close": 196.88, "volume": 680797.0}, {"date": "2025-12-17", "close": 195.02, "volume": 927523.0}, {"date": "2025-12-18", "close": 194.37, "volume": 635422.0}, {"date": "2025-12-19", "close": 196.33, "volume": 1555160.0}, {"date": "2025-12-22", "close": 199.87, "volume": 820448.0}, {"date": "2025-12-23", "close": 198.76, "volume": 666444.0}, {"date": "2025-12-24", "close": 197.77, "volume": 296131.0}, {"date": "2025-12-26", "close": 200.6, "volume": 567159.0}, {"date": "2025-12-29", "close": 201.14, "volume": 614637.0}, {"date": "2025-12-30", "close": 201.3, "volume": 669184.0}, {"date": "2025-12-31", "close": 198.72, "volume": 661289.0}, {"date": "2026-01-02", "close": 199.45, "volume": 985349.0}, {"date": "2026-01-05", "close": 207.01, "volume": 1358173.0}, {"date": "2026-01-06", "close": 208.24, "volume": 694093.0}, {"date": "2026-01-07", "close": 202.0, "volume": 1132281.0}, {"date": "2026-01-08", "close": 203.35, "volume": 505426.0}, {"date": "2026-01-09", "close": 201.2, "volume": 442321.0}, {"date": "2026-01-12", "close": 199.61, "volume": 1114178.0}, {"date": "2026-01-13", "close": 199.19, "volume": 435499.0}, {"date": "2026-01-14", "close": 195.19, "volume": 820564.0}, {"date": "2026-01-15", "close": 201.32, "volume": 788144.0}, {"date": "2026-01-16", "close": 196.74, "volume": 697486.0}, {"date": "2026-01-20", "close": 193.26, "volume": 693476.0}, {"date": "2026-01-21", "close": 190.83, "volume": 1074278.0}, {"date": "2026-01-22", "close": 189.45, "volume": 837846.0}, {"date": "2026-01-23", "close": 188.78, "volume": 658186.0}, {"date": "2026-01-26", "close": 189.92, "volume": 1015041.0}, {"date": "2026-01-27", "close": 189.15, "volume": 1092567.0}, {"date": "2026-01-28", "close": 189.58, "volume": 1031069.0}, {"date": "2026-01-29", "close": 189.49, "volume": 748414.0}, {"date": "2026-01-30", "close": 189.28, "volume": 631405.0}, {"date": "2026-02-02", "close": 188.03, "volume": 1154993.0}, {"date": "2026-02-03", "close": 192.85, "volume": 1427182.0}, {"date": "2026-02-04", "close": 190.66, "volume": 856877.0}, {"date": "2026-02-05", "close": 195.97, "volume": 1114522.0}, {"date": "2026-02-06", "close": 201.37, "volume": 1305354.0}, {"date": "2026-02-09", "close": 192.96, "volume": 1320351.0}, {"date": "2026-02-10", "close": 193.04, "volume": 1425485.0}, {"date": "2026-02-11", "close": 226.35, "volume": 3392887.0}, {"date": "2026-02-12", "close": 232.26, "volume": 2464472.0}, {"date": "2026-02-13", "close": 231.1, "volume": 1205046.0}, {"date": "2026-02-17", "close": 234.25, "volume": 1244159.0}, {"date": "2026-02-18", "close": 231.75, "volume": 781500.0}, {"date": "2026-02-19", "close": 228.08, "volume": 984850.0}, {"date": "2026-02-20", "close": 229.9, "volume": 1014668.0}, {"date": "2026-02-23", "close": 233.77, "volume": 771051.0}, {"date": "2026-02-24", "close": 237.58, "volume": 802680.0}, {"date": "2026-02-25", "close": 237.04, "volume": 730036.0}, {"date": "2026-02-26", "close": 239.67, "volume": 1200245.0}, {"date": "2026-02-27", "close": 239.39, "volume": 610674.0}, {"date": "2026-03-02", "close": 235.12, "volume": 735247.0}, {"date": "2026-03-03", "close": 242.88, "volume": 1247111.0}, {"date": "2026-03-04", "close": 244.8, "volume": 1136077.0}, {"date": "2026-03-05", "close": 241.4, "volume": 949037.0}, {"date": "2026-03-06", "close": 236.95, "volume": 811766.0}, {"date": "2026-03-09", "close": 240.59, "volume": 1095439.0}, {"date": "2026-03-10", "close": 237.42, "volume": 1001339.0}, {"date": "2026-03-11", "close": 234.58, "volume": 1012211.0}, {"date": "2026-03-12", "close": 224.73, "volume": 1091676.0}, {"date": "2026-03-13", "close": 227.63, "volume": 1263684.0}, {"date": "2026-03-16", "close": 219.3, "volume": 873734.0}, {"date": "2026-03-17", "close": 211.64, "volume": 1170836.0}, {"date": "2026-03-18", "close": 203.21, "volume": 1234701.0}, {"date": "2026-03-19", "close": 205.11, "volume": 1083101.0}, {"date": "2026-03-20", "close": 200.35, "volume": 1961158.0}, {"date": "2026-03-23", "close": 203.41, "volume": 1077255.0}, {"date": "2026-03-24", "close": 199.63, "volume": 1063743.0}, {"date": "2026-03-25", "close": 200.04, "volume": 482296.0}, {"date": "2026-03-26", "close": 195.46, "volume": 589452.0}, {"date": "2026-03-27", "close": 191.86, "volume": 603532.0}, {"date": "2026-03-30", "close": 188.0, "volume": 955333.0}, {"date": "2026-03-31", "close": 188.71, "volume": 1493426.0}, {"date": "2026-04-01", "close": 190.27, "volume": 818176.0}, {"date": "2026-04-02", "close": 188.17, "volume": 618769.0}, {"date": "2026-04-06", "close": 190.28, "volume": 1235292.0}, {"date": "2026-04-07", "close": 194.6, "volume": 1124614.0}, {"date": "2026-04-08", "close": 199.34, "volume": 1699771.0}, {"date": "2026-04-09", "close": 201.87, "volume": 763746.0}, {"date": "2026-04-10", "close": 195.24, "volume": 1460855.0}, {"date": "2026-04-13", "close": 192.99, "volume": 1356649.0}, {"date": "2026-04-14", "close": 196.6, "volume": 983721.0}, {"date": "2026-04-15", "close": 193.56, "volume": 1258875.0}, {"date": "2026-04-16", "close": 192.0, "volume": 719875.0}, {"date": "2026-04-17", "close": 196.64, "volume": 992347.0}, {"date": "2026-04-20", "close": 191.26, "volume": 1345376.0}, {"date": "2026-04-21", "close": 185.47, "volume": 2093565.0}, {"date": "2026-04-22", "close": 191.22, "volume": 1253260.0}, {"date": "2026-04-23", "close": 188.33, "volume": 948830.0}, {"date": "2026-04-24", "close": 180.81, "volume": 2653765.0}, {"date": "2026-04-27", "close": 185.53, "volume": 1536476.0}, {"date": "2026-04-28", "close": 177.5, "volume": 1163402.0}, {"date": "2026-04-29", "close": 180.1, "volume": 2107937.0}, {"date": "2026-04-30", "close": 177.12, "volume": 3312036.0}, {"date": "2026-05-01", "close": 183.27, "volume": 3327801.0}, {"date": "2026-05-04", "close": 185.35, "volume": 1537854.0}, {"date": "2026-05-05", "close": 186.91, "volume": 1776466.0}, {"date": "2026-05-06", "close": 194.51, "volume": 2047731.0}, {"date": "2026-05-07", "close": 194.13, "volume": 1485927.0}, {"date": "2026-05-08", "close": 190.38, "volume": 1240931.0}, {"date": "2026-05-11", "close": 191.68, "volume": 962132.0}, {"date": "2026-05-12", "close": 195.88, "volume": 1290231.0}, {"date": "2026-05-13", "close": 195.86, "volume": 1120294.0}, {"date": "2026-05-14", "close": 198.55, "volume": 1515026.0}, {"date": "2026-05-15", "close": 196.66, "volume": 1657788.0}, {"date": "2026-05-18", "close": 192.45, "volume": 1102437.0}, {"date": "2026-05-19", "close": 191.4, "volume": 2182721.0}, {"date": "2026-05-20", "close": 187.41, "volume": 1800256.0}, {"date": "2026-05-21", "close": 178.0, "volume": 1479845.0}, {"date": "2026-05-22", "close": 173.78, "volume": 1006004.0}, {"date": "2026-05-26", "close": 176.38, "volume": 1217900.0}, {"date": "2026-05-27", "close": 181.06, "volume": 1507782.0}, {"date": "2026-05-28", "close": 173.2, "volume": 1121683.0}, {"date": "2026-05-29", "close": 175.32, "volume": 1420926.0}, {"date": "2026-06-01", "close": 170.09, "volume": 1753169.0}, {"date": "2026-06-02", "close": 163.6, "volume": 1437342.0}, {"date": "2026-06-03", "close": 164.84, "volume": 2457905.0}, {"date": "2026-06-04", "close": 161.37, "volume": 1812707.0}, {"date": "2026-06-05", "close": 162.06, "volume": 1029210.0}, {"date": "2026-06-08", "close": 163.01, "volume": 1582848.0}, {"date": "2026-06-09", "close": 166.36, "volume": 1245745.0}, {"date": "2026-06-10", "close": 164.77, "volume": 906697.0}, {"date": "2026-06-11", "close": 173.17, "volume": 1677720.0}, {"date": "2026-06-12", "close": 174.66, "volume": 1326250.0}, {"date": "2026-06-15", "close": 179.11, "volume": 1492588.0}, {"date": "2026-06-16", "close": 183.56, "volume": 1427132.0}, {"date": "2026-06-17", "close": 178.5, "volume": 1205695.0}, {"date": "2026-06-18", "close": 172.57, "volume": 2603891.0}, {"date": "2026-06-22", "close": 178.75, "volume": 1310246.0}, {"date": "2026-06-23", "close": 180.88, "volume": 831543.0}, {"date": "2026-06-24", "close": 182.96, "volume": 1106767.0}, {"date": "2026-06-25", "close": 183.94, "volume": 682851.0}, {"date": "2026-06-26", "close": 189.0, "volume": 1569329.0}, {"date": "2026-06-29", "close": 187.17, "volume": 1119123.0}, {"date": "2026-06-30", "close": 187.08, "volume": 1240701.0}, {"date": "2026-07-01", "close": 191.2, "volume": 1066347.0}, {"date": "2026-07-02", "close": 203.72, "volume": 2107072.0}, {"date": "2026-07-06", "close": 206.19, "volume": 1163690.0}, {"date": "2026-07-07", "close": 208.82, "volume": 792450.0}, {"date": "2026-07-08", "close": 206.26, "volume": 773992.0}, {"date": "2026-07-09", "close": 206.77, "volume": 807096.0}, {"date": "2026-07-10", "close": 204.25, "volume": 879099.0}, {"date": "2026-07-13", "close": 194.81, "volume": 1145012.0}, {"date": "2026-07-14", "close": 183.69, "volume": 3000578.0}, {"date": "2026-07-15", "close": 192.34, "volume": 1550710.0}, {"date": "2026-07-16", "close": 199.2, "volume": 1194394.0}, {"date": "2026-07-17", "close": 194.91, "volume": 1240306.0}, {"date": "2026-07-20", "close": 194.38, "volume": 802423.0}, {"date": "2026-07-21", "close": 196.49, "volume": 906342.0}, {"date": "2026-07-22", "close": 195.35, "volume": 892891.0}, {"date": "2026-07-23", "close": 199.02, "volume": 1774471.0}, {"date": "2026-07-24", "close": 233.2, "volume": 4639599.0}, {"date": "2026-07-27", "close": 243.36, "volume": 2218918.0}, {"date": "2026-07-28", "close": 262.63, "volume": 1831521.0}, {"date": "2026-07-29", "close": 257.62, "volume": 1284411.0}, {"date": "2026-07-30", "close": 252.73, "volume": 1226480.0}, {"date": "2026-07-31", "close": 254.78, "volume": 1098512.0}, {"date": "2026-08-03", "close": 249.99, "volume": 1159958.0}, {"date": "2026-08-04", "close": 253.33, "volume": 1088563.0}, {"date": "2026-08-05", "close": 261.74, "volume": 1101174.0}, {"date": "2026-08-06", "close": 256.64, "volume": 725643.0}, {"date": "2026-08-07", "close": 262.13, "volume": 626195.0}], "refreshing": true}