{"ticker": "TPR", "overview": {"cik": "1116132", "ticker": "TPR", "name": "TAPESTRY, INC.", "industry": "Leather & Leather Products", "country": "United States", "sic": "3100", "announcements": [{"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006826", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-03", "title": "Form 4/A", "accession": "0001225208-26-007667", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-03", "title": "Form 4/A", "accession": "0001225208-26-007665", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-03", "title": "Form 4/A", "accession": "0001225208-26-007664", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-03", "title": "Form 4/A", "accession": "0001225208-26-007663", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-03", "title": "Form 4/A", "accession": "0001225208-26-007658", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-28", "title": "Form 4/A", "accession": "0001225208-26-007359", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001225208-26-007327", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001225208-26-007326", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001225208-26-007325", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001225208-26-007324", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001225208-26-007323", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007257", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007256", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007255", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007254", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007253", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007252", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001225208-26-007222", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001225208-26-007221", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001225208-26-007220", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001225208-26-007219", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001225208-26-007218", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001225208-26-007217", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006230", "price_sensitive": false}]}, "description": "TAPESTRY, INC. trades as TPR on the NYSE and is registered in the United States, classified under Leather & Leather Products (SIC 3100). Privy Trades holds 38 insider filings for the company, from August 2026 to September 2026. Across those, 2 insiders disclosed 2 sales totalling $4.35M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 4347828.91, "net": -4347828.91, "insiders": 2, "first_date": "2026-08-19", "last_date": "2026-09-09"}, "metrics": {"ticker": "TPR", "has_prices": true, "as_of": "2026-08-07", "last": 162.36, "prev_close": 162.0, "change": 0.36000000000001364, "change_pct": 0.0022222222222223064, "session_volume": 2225301.0, "vwap_5": 159.34097626964038, "vwap_20": 147.01383754424754, "vwap_60": 143.54400014700113, "vwap_250": 126.3218974214623, "high_52w": 162.36, "low_52w": 98.81, "avg_volume_20": 2147678.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001136", "src": "13DG", "ticker": "TPR", "cik": "1116132", "company": "TAPESTRY, INC.", "company_raw": "TAPESTRY, INC.", "who": "Tapestry, Inc.", "who_key": "TAPESTRY, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "TAPESTRY, INC. takes a 5.45% passive stake in TPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1116132/0002100121-26-001136-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "0001225208-26-007731", "src": "INSIDERS", "ticker": "TPR", "cik": "1116132", "company": "TAPESTRY, INC.", "company_raw": "TAPESTRY, INC.", "who": "Denise Kulikowsky", "who_key": "Kulikowsky Denise", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 670329.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "An exit at the top? Exec sells $670K of TPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1808278/000122520826007731/0001225208-26-007731-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78642}, {"id": "0001225208-26-007323", "src": "INSIDERS", "ticker": "TPR", "cik": "1116132", "company": "TAPESTRY, INC.", "company_raw": "TAPESTRY, INC.", "who": "Joanne C. Crevoiserat", "who_key": "Crevoiserat Joanne C.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 24249284.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "CEO files routine paperwork on TPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1607592/000122520826007323/0001225208-26-007323-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106002}, {"id": "0001225208-26-007324", "src": "INSIDERS", "ticker": "TPR", "cik": "1116132", "company": "TAPESTRY, INC.", "company_raw": "TAPESTRY, INC.", "who": "Manesh Dadlani", "who_key": "Dadlani Manesh", "role": "VP, Controller and PAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 270102.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "Insider files routine paperwork on TPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1816220/000122520826007324/0001225208-26-007324-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106002}, {"id": "0001225208-26-007325", "src": "INSIDERS", "ticker": "TPR", "cik": "1116132", "company": "TAPESTRY, INC.", "company_raw": "TAPESTRY, INC.", "who": "David E. Howard", "who_key": "Howard David E", "role": "Chief Legal Officer, Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3241712.4899999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "C-suite exec files routine paperwork on TPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821332/000122520826007325/0001225208-26-007325-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106002}, {"id": "0001225208-26-007326", "src": "INSIDERS", "ticker": "TPR", "cik": "1116132", "company": "TAPESTRY, INC.", "company_raw": "TAPESTRY, INC.", "who": "Todd Kahn", "who_key": "Kahn Todd", "role": "CEO and Brand President, Coach", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 7222860.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "CEO files routine paperwork on TPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1424688/000122520826007326/0001225208-26-007326-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106002}, {"id": "0001225208-26-007327", "src": "INSIDERS", "ticker": "TPR", "cik": "1116132", "company": "TAPESTRY, INC.", "company_raw": "TAPESTRY, INC.", "who": "Scott A. Roe", "who_key": "Roe Scott A.", "role": "CFO and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9561282.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "CFO files routine paperwork on TPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1570308/000122520826007327/0001225208-26-007327-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106002}, {"id": "0001225208-26-007252", "src": "INSIDERS", "ticker": "TPR", "cik": "1116132", "company": "TAPESTRY, INC.", "company_raw": "TAPESTRY, INC.", "who": "Joanne C. Crevoiserat", "who_key": "Crevoiserat Joanne C.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3677499.67, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "The CEO cashes out $3.7M of TPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1607592/000122520826007252/0001225208-26-007252-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108882}, {"id": "0001225208-26-007253", "src": "INSIDERS", "ticker": "TPR", "cik": "1116132", "company": "TAPESTRY, INC.", "company_raw": "TAPESTRY, INC.", "who": "Manesh Dadlani", "who_key": "Dadlani Manesh", "role": "VP, Controller and PAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 116177.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "Insider files routine paperwork on TPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1816220/000122520826007253/0001225208-26-007253-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108882}, {"id": "0001225208-26-007254", "src": "INSIDERS", "ticker": "TPR", "cik": "1116132", "company": "TAPESTRY, INC.", "company_raw": "TAPESTRY, INC.", "who": "David E. Howard", "who_key": "Howard David E", "role": "Chief Legal Officer, Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 643320.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "C-suite exec files routine paperwork on TPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821332/000122520826007254/0001225208-26-007254-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108882}, {"id": "0001225208-26-007255", "src": "INSIDERS", "ticker": "TPR", "cik": "1116132", "company": "TAPESTRY, INC.", "company_raw": "TAPESTRY, INC.", "who": "Todd Kahn", "who_key": "Kahn Todd", "role": "CEO and Brand President, Coach", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 257512.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "CEO files routine paperwork on TPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1424688/000122520826007255/0001225208-26-007255-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108882}, {"id": "0001225208-26-007256", "src": "INSIDERS", "ticker": "TPR", "cik": "1116132", "company": "TAPESTRY, INC.", "company_raw": "TAPESTRY, INC.", "who": "Denise Kulikowsky", "who_key": "Kulikowsky Denise", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 143047.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "C-suite exec files routine paperwork on TPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808278/000122520826007256/0001225208-26-007256-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108882}, {"id": "0001225208-26-007257", "src": "INSIDERS", "ticker": "TPR", "cik": "1116132", "company": "TAPESTRY, INC.", "company_raw": "TAPESTRY, INC.", "who": "Scott A. Roe", "who_key": "Roe Scott A.", "role": "CFO and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 348531.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "CFO files routine paperwork on TPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1570308/000122520826007257/0001225208-26-007257-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108882}, {"id": "0001225208-26-007359", "src": "INSIDERS", "ticker": "TPR", "cik": "1116132", "company": "TAPESTRY, INC.", "company_raw": "TAPESTRY, INC.", "who": "Manesh Dadlani", "who_key": "Dadlani Manesh", "role": "VP, Controller and PAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 37297.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "Insider files routine paperwork on TPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1816220/000122520826007359/0001225208-26-007359-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110322}, {"id": "0001225208-26-007220", "src": "INSIDERS", "ticker": "TPR", "cik": "1116132", "company": "TAPESTRY, INC.", "company_raw": "TAPESTRY, INC.", "who": "David E. Howard", "who_key": "Howard David E", "role": "Chief Legal Officer, Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 464504.88000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "C-suite exec files routine paperwork on TPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821332/000122520826007220/0001225208-26-007220-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110322}, {"id": "0001225208-26-007221", "src": "INSIDERS", "ticker": "TPR", "cik": "1116132", "company": "TAPESTRY, INC.", "company_raw": "TAPESTRY, INC.", "who": "Denise Kulikowsky", "who_key": "Kulikowsky Denise", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 403464.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "C-suite exec files routine paperwork on TPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808278/000122520826007221/0001225208-26-007221-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110322}, {"id": "0001225208-26-007222", "src": "INSIDERS", "ticker": "TPR", "cik": "1116132", "company": "TAPESTRY, INC.", "company_raw": "TAPESTRY, INC.", "who": "Scott A. Roe", "who_key": "Roe Scott A.", "role": "CFO and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1185462.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "CFO files routine paperwork on TPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1570308/000122520826007222/0001225208-26-007222-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110322}, {"id": "0001225208-26-007217", "src": "INSIDERS", "ticker": "TPR", "cik": "1116132", "company": "TAPESTRY, INC.", "company_raw": "TAPESTRY, INC.", "who": "Joanne C. Crevoiserat", "who_key": "Crevoiserat Joanne C.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3470421.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "CEO files routine paperwork on TPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1607592/000122520826007217/0001225208-26-007217-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110322}, {"id": "0001225208-26-007218", "src": "INSIDERS", "ticker": "TPR", "cik": "1116132", "company": "TAPESTRY, INC.", "company_raw": "TAPESTRY, INC.", "who": "Manesh Dadlani", "who_key": "Dadlani Manesh", "role": "VP, Controller and PAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 240426.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "Insider files routine paperwork on TPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1816220/000122520826007218/0001225208-26-007218-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110322}, {"id": "0001225208-26-007219", "src": "INSIDERS", "ticker": "TPR", "cik": "1116132", "company": "TAPESTRY, INC.", "company_raw": "TAPESTRY, INC.", "who": "Todd Kahn", "who_key": "Kahn Todd", "role": "CEO and Brand President, Coach", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1671130.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "CEO files routine paperwork on TPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1424688/000122520826007219/0001225208-26-007219-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110322}, {"id": "0001225208-26-007667", "src": "INSIDERS", "ticker": "TPR", "cik": "1116132", "company": "TAPESTRY, INC.", "company_raw": "TAPESTRY, INC.", "who": "Denise Kulikowsky", "who_key": "Kulikowsky Denise", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "C-suite exec files routine paperwork on TPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808278/000122520826007667/0001225208-26-007667-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001225208-26-007663", "src": "INSIDERS", "ticker": "TPR", "cik": "1116132", "company": "TAPESTRY, INC.", "company_raw": "TAPESTRY, INC.", "who": "David E. Howard", "who_key": "Howard David E", "role": "Chief Legal Officer, Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "C-suite exec files routine paperwork on TPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821332/000122520826007663/0001225208-26-007663-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001225208-26-007664", "src": "INSIDERS", "ticker": "TPR", "cik": "1116132", "company": "TAPESTRY, INC.", "company_raw": "TAPESTRY, INC.", "who": "Todd Kahn", "who_key": "Kahn Todd", "role": "CEO and Brand President, Coach", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "CEO files routine paperwork on TPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1424688/000122520826007664/0001225208-26-007664-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001225208-26-007665", "src": "INSIDERS", "ticker": "TPR", "cik": "1116132", "company": "TAPESTRY, INC.", "company_raw": "TAPESTRY, INC.", "who": "Joanne C. Crevoiserat", "who_key": "Crevoiserat Joanne C.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "CEO files routine paperwork on TPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1607592/000122520826007665/0001225208-26-007665-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001225208-26-007658", "src": "INSIDERS", "ticker": "TPR", "cik": "1116132", "company": "TAPESTRY, INC.", "company_raw": "TAPESTRY, INC.", "who": "Scott A. Roe", "who_key": "Roe Scott A.", "role": "CFO and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "CFO files routine paperwork on TPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1570308/000122520826007658/0001225208-26-007658-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "13DG-0002100121-26-000989", "src": "13DG", "ticker": "TPR", "cik": "1116132", "company": "TAPESTRY, INC.", "company_raw": "TAPESTRY, INC.", "who": "Tapestry, Inc.", "who_key": "TAPESTRY, 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": "Leather & Leather Products", "country": "United States", "headline": "TAPESTRY, INC. moves to a 4.93% passive stake in TPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1116132/0002100121-26-000989-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "HOUSE-2026-20034807-T12", "src": "CONGRESS", "ticker": "TPR", "cik": "", "company": "TAPESTRY, INC.", "company_raw": "S: New\nS O: Schwab One Account\nTapestry, Inc. Common Stock", "who": "Hon. Matthew Robert Van Epps", "who_key": "Hon. Matthew Robert Van Epps", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Matthew Robert Van Epps sells TPR ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034807.pdf", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201042}, {"id": "13DG-0002100119-26-001161", "src": "13DG", "ticker": "TPR", "cik": "1116132", "company": "TAPESTRY, INC.", "company_raw": "TAPESTRY, INC.", "who": "Tapestry, Inc.", "who_key": "TAPESTRY, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "TAPESTRY, INC. takes a 7.35% passive stake in TPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1116132/0002100119-26-001161-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002100121-26-000687", "src": "13DG", "ticker": "TPR", "cik": "1116132", "company": "TAPESTRY, INC.", "company_raw": "TAPESTRY, INC.", "who": "Tapestry, Inc.", "who_key": "TAPESTRY, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "TAPESTRY, INC. crosses 5% of TPR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1116132/0002100121-26-000687-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-374", "src": "CONGRESS", "ticker": "TPR", "cik": "", "company": "TAPESTRY, INC.", "company_raw": "Tapestry, Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong picks up TPR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001136", "src": "13DG", "ticker": "TPR", "cik": "1116132", "company": "TAPESTRY, INC.", "company_raw": "TAPESTRY, INC.", "who": "Tapestry, Inc.", "who_key": "TAPESTRY, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "TAPESTRY, INC. takes a 5.45% passive stake in TPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1116132/0002100121-26-001136-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "13DG-0002100121-26-000989", "src": "13DG", "ticker": "TPR", "cik": "1116132", "company": "TAPESTRY, INC.", "company_raw": "TAPESTRY, INC.", "who": "Tapestry, Inc.", "who_key": "TAPESTRY, 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": "Leather & Leather Products", "country": "United States", "headline": "TAPESTRY, INC. moves to a 4.93% passive stake in TPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1116132/0002100121-26-000989-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0002100119-26-001161", "src": "13DG", "ticker": "TPR", "cik": "1116132", "company": "TAPESTRY, INC.", "company_raw": "TAPESTRY, INC.", "who": "Tapestry, Inc.", "who_key": "TAPESTRY, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "TAPESTRY, INC. takes a 7.35% passive stake in TPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1116132/0002100119-26-001161-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002100121-26-000687", "src": "13DG", "ticker": "TPR", "cik": "1116132", "company": "TAPESTRY, INC.", "company_raw": "TAPESTRY, INC.", "who": "Tapestry, Inc.", "who_key": "TAPESTRY, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "TAPESTRY, INC. crosses 5% of TPR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1116132/0002100121-26-000687-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000102909-26-002439", "src": "13DG", "ticker": "TPR", "cik": "1116132", "company": "TAPESTRY, INC.", "company_raw": "TAPESTRY, INC.", "who": "Tapestry, Inc.", "who_key": "TAPESTRY, 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": "Leather & Leather Products", "country": "United States", "headline": "TAPESTRY, INC. adjusts its stake in TPR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1116132/0000102909-26-002439-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "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": "Tapestry, Inc. Common Stock", "new_value": "TAPESTRY, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001116132", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001116132", "applied": 1, "detected_at": "2026-10-28T01:46:06.902875"}]}, "key_people": [{"who": "Joanne C. Crevoiserat", "who_key": "Crevoiserat Joanne C.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3677499.67, "net": -3677499.67, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3677499.67, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607592/000122520826007252/0001225208-26-007252-index.htm"}], "latest": {"action": "SELL", "amount": 3677499.67, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607592/000122520826007252/0001225208-26-007252-index.htm"}}, {"who": "Denise Kulikowsky", "who_key": "Kulikowsky Denise", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 670329.24, "net": -670329.24, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 670329.24, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1808278/000122520826007731/0001225208-26-007731-index.htm"}], "latest": {"action": "SELL", "amount": 670329.24, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1808278/000122520826007731/0001225208-26-007731-index.htm"}}, {"who": "Hon. Terri A. Sewell", "who_key": "Hon. Terri A. Sewell", "role": "House \u00b7 AL07", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-03-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034384.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-03-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034384.pdf"}}, {"who": "Hon. Matthew Robert Van Epps", "who_key": "Hon. Matthew Robert Van Epps", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034807.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034807.pdf"}}, {"who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-07-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-11-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-07-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 3003.0, "net": -3003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-08-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023651.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-05-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023087.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020956.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-08-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023651.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}], "activity": [{"date": "2026-08-19", "net": -3677499.67}, {"date": "2026-09-09", "net": -670329.24}], "announcements": [{"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006826", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-03", "title": "Form 4/A", "accession": "0001225208-26-007667", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-03", "title": "Form 4/A", "accession": "0001225208-26-007665", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-03", "title": "Form 4/A", "accession": "0001225208-26-007664", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-03", "title": "Form 4/A", "accession": "0001225208-26-007663", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-03", "title": "Form 4/A", "accession": "0001225208-26-007658", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-28", "title": "Form 4/A", "accession": "0001225208-26-007359", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001225208-26-007327", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001225208-26-007326", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001225208-26-007325", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001225208-26-007324", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001225208-26-007323", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007257", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007256", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007255", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007254", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007253", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007252", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001225208-26-007222", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001225208-26-007221", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001225208-26-007220", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001225208-26-007219", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001225208-26-007218", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001225208-26-007217", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006230", "price_sensitive": false}], "performance": {"ticker": "TPR", "has_prices": true, "summary": {"n": 2, "avg": 1.4491942358014112, "win_rate": 1.0, "best": 2.728984841525035, "worst": 0.16940363007778744, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 138.84, "return": 0.16940363007778744}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 43.54, "return": 2.728984841525035}]}, "price_series": [{"date": "2016-08-08", "close": 41.45, "volume": 9333055.0}, {"date": "2016-08-09", "close": 40.52, "volume": 10215030.0}, {"date": "2016-08-10", "close": 39.6, "volume": 6434733.0}, {"date": "2016-08-11", "close": 39.87, "volume": 4375783.0}, {"date": "2016-08-12", "close": 39.33, "volume": 4326133.0}, {"date": "2016-08-15", "close": 39.72, "volume": 4530815.0}, {"date": "2016-08-16", "close": 39.45, "volume": 2851233.0}, {"date": "2016-08-17", "close": 39.22, "volume": 3453740.0}, {"date": "2016-08-18", "close": 39.46, "volume": 2099553.0}, {"date": "2016-08-19", "close": 40.31, "volume": 4848747.0}, {"date": "2016-08-22", "close": 39.76, "volume": 2415106.0}, {"date": "2016-08-23", "close": 40.47, "volume": 3253523.0}, {"date": "2016-08-24", "close": 39.87, "volume": 2522105.0}, {"date": "2016-08-25", "close": 39.83, "volume": 2859939.0}, {"date": "2016-08-26", "close": 38.91, "volume": 3130820.0}, {"date": "2016-08-29", "close": 38.99, "volume": 2865420.0}, {"date": "2016-08-30", "close": 38.59, "volume": 1938900.0}, {"date": "2016-08-31", "close": 38.18, "volume": 2929748.0}, {"date": "2016-09-01", "close": 38.39, "volume": 2441239.0}, {"date": "2016-09-02", "close": 38.15, "volume": 1953334.0}, {"date": "2016-09-06", "close": 37.84, "volume": 3131821.0}, {"date": "2016-09-07", "close": 38.53, "volume": 4912113.0}, {"date": "2016-09-08", "close": 37.42, "volume": 2415461.0}, {"date": "2016-09-09", "close": 36.59, "volume": 3555014.0}, {"date": "2016-09-12", "close": 37.25, "volume": 3115367.0}, {"date": "2016-09-13", "close": 36.29, "volume": 3489536.0}, {"date": "2016-09-14", "close": 35.47, "volume": 7915004.0}, {"date": "2016-09-15", "close": 35.87, "volume": 4268526.0}, {"date": "2016-09-16", "close": 35.04, "volume": 4845822.0}, {"date": "2016-09-19", "close": 35.94, "volume": 4287045.0}, {"date": "2016-09-20", "close": 35.84, "volume": 2230159.0}, {"date": "2016-09-21", "close": 36.03, "volume": 3181087.0}, {"date": "2016-09-22", "close": 36.62, "volume": 4357163.0}, {"date": "2016-09-23", "close": 36.04, "volume": 2305285.0}, {"date": "2016-09-26", "close": 35.57, "volume": 2396631.0}, {"date": "2016-09-27", "close": 35.65, "volume": 2300415.0}, {"date": "2016-09-28", "close": 35.9, "volume": 2627416.0}, {"date": "2016-09-29", "close": 36.21, "volume": 3103443.0}, {"date": "2016-09-30", "close": 36.56, "volume": 4743277.0}, {"date": "2016-10-03", "close": 36.54, "volume": 2304824.0}, {"date": "2016-10-04", "close": 36.77, "volume": 2615796.0}, {"date": "2016-10-05", "close": 36.65, "volume": 3485203.0}, {"date": "2016-10-06", "close": 36.57, "volume": 3552210.0}, {"date": "2016-10-07", "close": 36.5, "volume": 2187013.0}, {"date": "2016-10-10", "close": 36.67, "volume": 1824103.0}, {"date": "2016-10-11", "close": 36.25, "volume": 3322784.0}, {"date": "2016-10-12", "close": 36.53, "volume": 2309974.0}, {"date": "2016-10-13", "close": 36.29, "volume": 4580663.0}, {"date": "2016-10-14", "close": 35.86, "volume": 1950333.0}, {"date": "2016-10-17", "close": 34.88, "volume": 6458055.0}, {"date": "2016-10-18", "close": 35.22, "volume": 2904785.0}, {"date": "2016-10-19", "close": 35.83, "volume": 2737160.0}, {"date": "2016-10-20", "close": 35.91, "volume": 2196142.0}, {"date": "2016-10-21", "close": 35.55, "volume": 4282658.0}, {"date": "2016-10-24", "close": 36.0, "volume": 3877082.0}, {"date": "2016-10-25", "close": 35.65, "volume": 3465315.0}, {"date": "2016-10-26", "close": 35.72, "volume": 2874564.0}, {"date": "2016-10-27", "close": 35.52, "volume": 4901211.0}, {"date": "2016-10-28", "close": 35.72, "volume": 5359703.0}, {"date": "2016-10-31", "close": 35.89, "volume": 6066038.0}, {"date": "2016-11-01", "close": 36.68, "volume": 8531352.0}, {"date": "2016-11-02", "close": 35.47, "volume": 5473330.0}, {"date": "2016-11-03", "close": 35.3, "volume": 3591356.0}, {"date": "2016-11-04", "close": 35.34, "volume": 3211153.0}, {"date": "2016-11-07", "close": 36.27, "volume": 3055535.0}, {"date": "2016-11-08", "close": 36.04, "volume": 3216144.0}, {"date": "2016-11-09", "close": 36.36, "volume": 4709706.0}, {"date": "2016-11-10", "close": 36.72, "volume": 5797266.0}, {"date": "2016-11-11", "close": 36.99, "volume": 3083078.0}, {"date": "2016-11-14", "close": 37.98, "volume": 5247186.0}, {"date": "2016-11-15", "close": 37.44, "volume": 3047974.0}, {"date": "2016-11-16", "close": 37.62, "volume": 1847167.0}, {"date": "2016-11-17", "close": 37.97, "volume": 1691557.0}, {"date": "2016-11-18", "close": 38.0, "volume": 3620220.0}, {"date": "2016-11-21", "close": 38.15, "volume": 2614775.0}, {"date": "2016-11-22", "close": 38.48, "volume": 2662833.0}, {"date": "2016-11-23", "close": 38.38, "volume": 1930612.0}, {"date": "2016-11-25", "close": 38.35, "volume": 1235536.0}, {"date": "2016-11-28", "close": 37.83, "volume": 2196456.0}, {"date": "2016-11-29", "close": 37.4, "volume": 3709571.0}, {"date": "2016-11-30", "close": 36.39, "volume": 3730431.0}, {"date": "2016-12-01", "close": 36.28, "volume": 2720966.0}, {"date": "2016-12-02", "close": 36.23, "volume": 2638264.0}, {"date": "2016-12-05", "close": 37.48, "volume": 4195558.0}, {"date": "2016-12-06", "close": 37.86, "volume": 2888207.0}, {"date": "2016-12-07", "close": 38.22, "volume": 2160161.0}, {"date": "2016-12-08", "close": 38.64, "volume": 2715545.0}, {"date": "2016-12-09", "close": 38.58, "volume": 1711339.0}, {"date": "2016-12-12", "close": 38.08, "volume": 2137096.0}, {"date": "2016-12-13", "close": 38.09, "volume": 2389972.0}, {"date": "2016-12-14", "close": 37.74, "volume": 2217154.0}, {"date": "2016-12-15", "close": 36.36, "volume": 4211436.0}, {"date": "2016-12-16", "close": 35.32, "volume": 8720505.0}, {"date": "2016-12-19", "close": 35.28, "volume": 2802596.0}, {"date": "2016-12-20", "close": 35.82, "volume": 3638174.0}, {"date": "2016-12-21", "close": 35.66, "volume": 1940009.0}, {"date": "2016-12-22", "close": 34.24, "volume": 3656108.0}, {"date": "2016-12-23", "close": 34.36, "volume": 2392368.0}, {"date": "2016-12-27", "close": 34.44, "volume": 2034719.0}, {"date": "2016-12-28", "close": 35.14, "volume": 3392280.0}, {"date": "2016-12-29", "close": 35.01, "volume": 2179694.0}, {"date": "2016-12-30", "close": 35.02, "volume": 2044197.0}, {"date": "2017-01-03", "close": 35.51, "volume": 3166479.0}, {"date": "2017-01-04", "close": 36.24, "volume": 3889503.0}, {"date": "2017-01-05", "close": 35.29, "volume": 4948500.0}, {"date": "2017-01-06", "close": 35.54, "volume": 2601886.0}, {"date": "2017-01-09", "close": 34.99, "volume": 2857812.0}, {"date": "2017-01-10", "close": 35.48, "volume": 2680514.0}, {"date": "2017-01-11", "close": 35.14, "volume": 3091536.0}, {"date": "2017-01-12", "close": 35.11, "volume": 1801442.0}, {"date": "2017-01-13", "close": 35.08, "volume": 1685462.0}, {"date": "2017-01-17", "close": 35.73, "volume": 2659443.0}, {"date": "2017-01-18", "close": 35.35, "volume": 2501389.0}, {"date": "2017-01-19", "close": 35.1, "volume": 1835611.0}, {"date": "2017-01-20", "close": 35.31, "volume": 2618548.0}, {"date": "2017-01-23", "close": 35.44, "volume": 2565095.0}, {"date": "2017-01-24", "close": 36.75, "volume": 4368645.0}, {"date": "2017-01-25", "close": 36.26, "volume": 4043166.0}, {"date": "2017-01-26", "close": 35.9, "volume": 2354260.0}, {"date": "2017-01-27", "close": 35.58, "volume": 2880177.0}, {"date": "2017-01-30", "close": 35.98, "volume": 4488949.0}, {"date": "2017-01-31", "close": 37.35, "volume": 13016450.0}, {"date": "2017-02-01", "close": 37.81, "volume": 8912876.0}, {"date": "2017-02-02", "close": 36.99, "volume": 4768325.0}, {"date": "2017-02-03", "close": 36.77, "volume": 3949943.0}, {"date": "2017-02-06", "close": 37.16, "volume": 4791868.0}, {"date": "2017-02-07", "close": 36.88, "volume": 3835196.0}, {"date": "2017-02-08", "close": 37.47, "volume": 2809866.0}, {"date": "2017-02-09", "close": 37.53, "volume": 2871780.0}, {"date": "2017-02-10", "close": 38.07, "volume": 4263917.0}, {"date": "2017-02-13", "close": 38.13, "volume": 2568627.0}, {"date": "2017-02-14", "close": 38.1, "volume": 3906112.0}, {"date": "2017-02-15", "close": 38.15, "volume": 3206089.0}, {"date": "2017-02-16", "close": 37.96, "volume": 3794468.0}, {"date": "2017-02-17", "close": 38.21, "volume": 4967322.0}, {"date": "2017-02-21", "close": 38.66, "volume": 2932711.0}, {"date": "2017-02-22", "close": 38.63, "volume": 2536767.0}, {"date": "2017-02-23", "close": 37.95, "volume": 3378218.0}, {"date": "2017-02-24", "close": 38.02, "volume": 2983724.0}, {"date": "2017-02-27", "close": 38.71, "volume": 3340954.0}, {"date": "2017-02-28", "close": 38.09, "volume": 3788983.0}, {"date": "2017-03-01", "close": 38.39, "volume": 3795346.0}, {"date": "2017-03-02", "close": 38.43, "volume": 2571247.0}, {"date": "2017-03-03", "close": 38.07, "volume": 2482293.0}, {"date": "2017-03-06", "close": 38.02, "volume": 2489766.0}, {"date": "2017-03-07", "close": 37.82, "volume": 3267936.0}, {"date": "2017-03-08", "close": 38.7, "volume": 3437968.0}, {"date": "2017-03-09", "close": 38.48, "volume": 2633629.0}, {"date": "2017-03-10", "close": 39.27, "volume": 4348167.0}, {"date": "2017-03-13", "close": 38.91, "volume": 4047275.0}, {"date": "2017-03-14", "close": 38.97, "volume": 2011011.0}, {"date": "2017-03-15", "close": 39.86, "volume": 5046739.0}, {"date": "2017-03-16", "close": 39.67, "volume": 2759839.0}, {"date": "2017-03-17", "close": 39.74, "volume": 3658943.0}, {"date": "2017-03-20", "close": 39.15, "volume": 2103117.0}, {"date": "2017-03-21", "close": 38.68, "volume": 2980533.0}, {"date": "2017-03-22", "close": 38.54, "volume": 3055153.0}, {"date": "2017-03-23", "close": 38.88, "volume": 1552635.0}, {"date": "2017-03-24", "close": 39.09, "volume": 2065281.0}, {"date": "2017-03-27", "close": 40.03, "volume": 4166014.0}, {"date": "2017-03-28", "close": 40.91, "volume": 4951382.0}, {"date": "2017-03-29", "close": 41.39, "volume": 4831855.0}, {"date": "2017-03-30", "close": 41.69, "volume": 3854327.0}, {"date": "2017-03-31", "close": 41.33, "volume": 3601927.0}, {"date": "2017-04-03", "close": 40.62, "volume": 3915735.0}, {"date": "2017-04-04", "close": 39.56, "volume": 4929368.0}, {"date": "2017-04-05", "close": 39.34, "volume": 2888603.0}, {"date": "2017-04-06", "close": 40.04, "volume": 4735698.0}, {"date": "2017-04-07", "close": 39.63, "volume": 2492514.0}, {"date": "2017-04-10", "close": 39.62, "volume": 2095876.0}, {"date": "2017-04-11", "close": 40.06, "volume": 2082097.0}, {"date": "2017-04-12", "close": 40.14, "volume": 3517260.0}, {"date": "2017-04-13", "close": 39.73, "volume": 1696311.0}, {"date": "2017-04-17", "close": 39.72, "volume": 1874312.0}, {"date": "2017-04-18", "close": 39.52, "volume": 2070273.0}, {"date": "2017-04-19", "close": 39.41, "volume": 3131940.0}, {"date": "2017-04-20", "close": 39.78, "volume": 3598622.0}, {"date": "2017-04-21", "close": 39.11, "volume": 3875064.0}, {"date": "2017-04-24", "close": 39.3, "volume": 4706300.0}, {"date": "2017-04-25", "close": 39.57, "volume": 2235021.0}, {"date": "2017-04-26", "close": 39.42, "volume": 2618665.0}, {"date": "2017-04-27", "close": 39.82, "volume": 2219857.0}, {"date": "2017-04-28", "close": 39.39, "volume": 3224359.0}, {"date": "2017-05-01", "close": 38.74, "volume": 5664047.0}, {"date": "2017-05-02", "close": 43.15, "volume": 14409980.0}, {"date": "2017-05-03", "close": 42.66, "volume": 5415834.0}, {"date": "2017-05-04", "close": 42.56, "volume": 2589021.0}, {"date": "2017-05-05", "close": 42.66, "volume": 2611084.0}, {"date": "2017-05-08", "close": 44.71, "volume": 13704730.0}, {"date": "2017-05-09", "close": 45.2, "volume": 5372796.0}, {"date": "2017-05-10", "close": 45.94, "volume": 4774449.0}, {"date": "2017-05-11", "close": 45.73, "volume": 3808665.0}, {"date": "2017-05-12", "close": 45.27, "volume": 3347031.0}, {"date": "2017-05-15", "close": 45.41, "volume": 3544531.0}, {"date": "2017-05-16", "close": 44.99, "volume": 2480125.0}, {"date": "2017-05-17", "close": 44.75, "volume": 3328220.0}, {"date": "2017-05-18", "close": 44.67, "volume": 2694253.0}, {"date": "2017-05-19", "close": 45.32, "volume": 2491577.0}, {"date": "2017-05-22", "close": 45.74, "volume": 3092486.0}, {"date": "2017-05-23", "close": 46.01, "volume": 2919656.0}, {"date": "2017-05-24", "close": 46.11, "volume": 3332218.0}, {"date": "2017-05-25", "close": 46.07, "volume": 1924558.0}, {"date": "2017-05-26", "close": 46.33, "volume": 1439146.0}, {"date": "2017-05-30", "close": 46.07, "volume": 2451920.0}, {"date": "2017-05-31", "close": 46.21, "volume": 3136842.0}, {"date": "2017-06-01", "close": 46.16, "volume": 2807024.0}, {"date": "2017-06-02", "close": 46.0, "volume": 2972055.0}, {"date": "2017-06-05", "close": 46.56, "volume": 2373551.0}, {"date": "2017-06-06", "close": 46.5, "volume": 3367568.0}, {"date": "2017-06-07", "close": 46.35, "volume": 2223462.0}, {"date": "2017-06-08", "close": 46.49, "volume": 3308579.0}, {"date": "2017-06-09", "close": 46.72, "volume": 2830786.0}, {"date": "2017-06-12", "close": 46.37, "volume": 3666804.0}, {"date": "2017-06-13", "close": 46.14, "volume": 2891540.0}, {"date": "2017-06-14", "close": 46.29, "volume": 2693817.0}, {"date": "2017-06-15", "close": 46.07, "volume": 2926617.0}, {"date": "2017-06-16", "close": 46.23, "volume": 3524992.0}, {"date": "2017-06-19", "close": 46.55, "volume": 1581916.0}, {"date": "2017-06-20", "close": 45.7, "volume": 1674334.0}, {"date": "2017-06-21", "close": 46.55, "volume": 3107651.0}, {"date": "2017-06-22", "close": 46.48, "volume": 2097726.0}, {"date": "2017-06-23", "close": 46.71, "volume": 2315713.0}, {"date": "2017-06-26", "close": 47.26, "volume": 2070232.0}, {"date": "2017-06-27", "close": 47.12, "volume": 1839339.0}, {"date": "2017-06-28", "close": 47.33, "volume": 1838437.0}, {"date": "2017-06-29", "close": 46.86, "volume": 2057530.0}, {"date": "2017-06-30", "close": 47.34, "volume": 2189036.0}, {"date": "2017-07-03", "close": 47.33, "volume": 1169162.0}, {"date": "2017-07-05", "close": 47.1, "volume": 2898399.0}, {"date": "2017-07-06", "close": 46.68, "volume": 2600478.0}, {"date": "2017-07-07", "close": 47.68, "volume": 2652018.0}, {"date": "2017-07-10", "close": 47.57, "volume": 2618053.0}, {"date": "2017-07-11", "close": 47.01, "volume": 1829339.0}, {"date": "2017-07-12", "close": 47.05, "volume": 2031265.0}, {"date": "2017-07-13", "close": 47.44, "volume": 1841241.0}, {"date": "2017-07-14", "close": 47.99, "volume": 2071710.0}, {"date": "2017-07-17", "close": 47.94, "volume": 1602481.0}, {"date": "2017-07-18", "close": 47.75, "volume": 1225575.0}, {"date": "2017-07-19", "close": 48.15, "volume": 1217068.0}, {"date": "2017-07-20", "close": 48.08, "volume": 1599949.0}, {"date": "2017-07-21", "close": 48.74, "volume": 2220315.0}, {"date": "2017-07-24", "close": 48.55, "volume": 1940352.0}, {"date": "2017-07-25", "close": 48.52, "volume": 2224074.0}, {"date": "2017-07-26", "close": 47.89, "volume": 2882949.0}, {"date": "2017-07-27", "close": 47.97, "volume": 4513342.0}, {"date": "2017-07-28", "close": 48.69, "volume": 3814213.0}, {"date": "2017-07-31", "close": 47.14, "volume": 7500985.0}, {"date": "2017-08-01", "close": 47.79, "volume": 3329664.0}, {"date": "2017-08-02", "close": 46.22, "volume": 3359456.0}, {"date": "2017-08-03", "close": 46.15, "volume": 2776823.0}, {"date": "2017-08-04", "close": 47.01, "volume": 2645473.0}, {"date": "2017-08-07", "close": 47.57, "volume": 2598146.0}, {"date": "2017-08-08", "close": 47.83, "volume": 3360851.0}, {"date": "2017-08-09", "close": 47.76, "volume": 2669070.0}, {"date": "2017-08-10", "close": 47.09, "volume": 2752087.0}, {"date": "2017-08-11", "close": 47.55, "volume": 2707681.0}, {"date": "2017-08-14", "close": 47.92, "volume": 3640158.0}, {"date": "2017-08-15", "close": 40.64, "volume": 22952490.0}, {"date": "2017-08-16", "close": 40.72, "volume": 7731919.0}, {"date": "2017-08-17", "close": 41.0, "volume": 5225895.0}, {"date": "2017-08-18", "close": 40.38, "volume": 3769607.0}, {"date": "2017-08-21", "close": 40.89, "volume": 4169079.0}, {"date": "2017-08-22", "close": 40.98, "volume": 3943166.0}, {"date": "2017-08-23", "close": 40.95, "volume": 3541465.0}, {"date": "2017-08-24", "close": 41.32, "volume": 2883965.0}, {"date": "2017-08-25", "close": 41.88, "volume": 2469040.0}, {"date": "2017-08-28", "close": 41.9, "volume": 3426027.0}, {"date": "2017-08-29", "close": 41.71, "volume": 1659751.0}, {"date": "2017-08-30", "close": 41.2, "volume": 2641429.0}, {"date": "2017-08-31", "close": 41.7, "volume": 3482210.0}, {"date": "2017-09-01", "close": 41.97, "volume": 2541887.0}, {"date": "2017-09-05", "close": 41.37, "volume": 3349429.0}, {"date": "2017-09-06", "close": 41.52, "volume": 3945776.0}, {"date": "2017-09-07", "close": 40.66, "volume": 3363815.0}, {"date": "2017-09-08", "close": 40.43, "volume": 4482587.0}, {"date": "2017-09-11", "close": 40.8, "volume": 4108896.0}, {"date": "2017-09-12", "close": 41.28, "volume": 4352704.0}, {"date": "2017-09-13", "close": 42.1, "volume": 4735616.0}, {"date": "2017-09-14", "close": 41.63, "volume": 2491125.0}, {"date": "2017-09-15", "close": 41.4, "volume": 2887659.0}, {"date": "2017-09-18", "close": 40.47, "volume": 3794561.0}, {"date": "2017-09-19", "close": 40.35, "volume": 3242499.0}, {"date": "2017-09-20", "close": 39.46, "volume": 3990633.0}, {"date": "2017-09-21", "close": 39.61, "volume": 2422734.0}, {"date": "2017-09-22", "close": 39.95, "volume": 2541692.0}, {"date": "2017-09-25", "close": 39.15, "volume": 3157454.0}, {"date": "2017-09-26", "close": 39.68, "volume": 3291689.0}, {"date": "2017-09-27", "close": 40.24, "volume": 3111305.0}, {"date": "2017-09-28", "close": 40.12, "volume": 2234669.0}, {"date": "2017-09-29", "close": 40.28, "volume": 1630312.0}, {"date": "2017-10-02", "close": 40.67, "volume": 3546147.0}, {"date": "2017-10-03", "close": 39.83, "volume": 4438002.0}, {"date": "2017-10-04", "close": 39.72, "volume": 3195081.0}, {"date": "2017-10-05", "close": 39.81, "volume": 5091647.0}, {"date": "2017-10-06", "close": 39.83, "volume": 3082062.0}, {"date": "2017-10-09", "close": 39.68, "volume": 1734054.0}, {"date": "2017-10-10", "close": 40.0, "volume": 2759309.0}, {"date": "2017-10-11", "close": 38.87, "volume": 4452575.0}, {"date": "2017-10-12", "close": 39.42, "volume": 3044613.0}, {"date": "2017-10-13", "close": 39.57, "volume": 2179205.0}, {"date": "2017-10-16", "close": 39.32, "volume": 1825596.0}, {"date": "2017-10-17", "close": 39.64, "volume": 1847930.0}, {"date": "2017-10-18", "close": 39.47, "volume": 1467538.0}, {"date": "2017-10-19", "close": 39.47, "volume": 2317460.0}, {"date": "2017-10-20", "close": 40.35, "volume": 4479769.0}, {"date": "2017-10-23", "close": 39.8, "volume": 5014491.0}, {"date": "2017-10-24", "close": 40.26, "volume": 3527935.0}, {"date": "2017-10-25", "close": 40.26, "volume": 2902809.0}, {"date": "2017-10-26", "close": 40.39, "volume": 2771524.0}, {"date": "2017-10-27", "close": 40.28, "volume": 2181689.0}, {"date": "2017-10-30", "close": 39.9, "volume": 2971978.0}, {"date": "2017-10-31", "close": 40.95, "volume": 1608755.0}, {"date": "2017-11-01", "close": 40.68, "volume": 2685249.0}, {"date": "2017-11-02", "close": 41.35, "volume": 3494225.0}, {"date": "2017-11-03", "close": 41.15, "volume": 3003970.0}, {"date": "2017-11-06", "close": 41.48, "volume": 6016238.0}, {"date": "2017-11-07", "close": 41.93, "volume": 8299481.0}, {"date": "2017-11-08", "close": 40.08, "volume": 5228025.0}, {"date": "2017-11-09", "close": 40.16, "volume": 3201627.0}, {"date": "2017-11-10", "close": 40.82, "volume": 3976706.0}, {"date": "2017-11-13", "close": 40.44, "volume": 3718369.0}, {"date": "2017-11-14", "close": 40.2, "volume": 2603207.0}, {"date": "2017-11-15", "close": 40.26, "volume": 3172704.0}, {"date": "2017-11-16", "close": 41.0, "volume": 3627863.0}, {"date": "2017-11-17", "close": 41.66, "volume": 4198275.0}, {"date": "2017-11-20", "close": 42.07, "volume": 4212062.0}, {"date": "2017-11-21", "close": 41.25, "volume": 1937168.0}, {"date": "2017-11-22", "close": 41.03, "volume": 1016778.0}, {"date": "2017-11-24", "close": 40.86, "volume": 795149.0}, {"date": "2017-11-27", "close": 40.59, "volume": 2035233.0}, {"date": "2017-11-28", "close": 40.65, "volume": 3987971.0}, {"date": "2017-11-29", "close": 41.51, "volume": 3007260.0}, {"date": "2017-11-30", "close": 41.69, "volume": 2804391.0}, {"date": "2017-12-01", "close": 41.54, "volume": 2240974.0}, {"date": "2017-12-04", "close": 41.65, "volume": 1853054.0}, {"date": "2017-12-05", "close": 41.65, "volume": 2337186.0}, {"date": "2017-12-06", "close": 41.71, "volume": 2638539.0}, {"date": "2017-12-07", "close": 41.98, "volume": 3306546.0}, {"date": "2017-12-08", "close": 42.26, "volume": 1939486.0}, {"date": "2017-12-11", "close": 41.39, "volume": 2043238.0}, {"date": "2017-12-12", "close": 41.51, "volume": 2398746.0}, {"date": "2017-12-13", "close": 42.27, "volume": 2027051.0}, {"date": "2017-12-14", "close": 42.82, "volume": 5371547.0}, {"date": "2017-12-15", "close": 42.83, "volume": 4541040.0}, {"date": "2017-12-18", "close": 43.49, "volume": 4921977.0}, {"date": "2017-12-19", "close": 43.48, "volume": 1629617.0}, {"date": "2017-12-20", "close": 43.28, "volume": 1587001.0}, {"date": "2017-12-21", "close": 44.27, "volume": 2664361.0}, {"date": "2017-12-22", "close": 44.38, "volume": 1838760.0}, {"date": "2017-12-26", "close": 44.95, "volume": 1311729.0}, {"date": "2017-12-27", "close": 44.65, "volume": 1620783.0}, {"date": "2017-12-28", "close": 44.34, "volume": 1347323.0}, {"date": "2017-12-29", "close": 44.23, "volume": 1113857.0}, {"date": "2018-01-02", "close": 45.26, "volume": 1884351.0}, {"date": "2018-01-03", "close": 45.27, "volume": 2180644.0}, {"date": "2018-01-04", "close": 45.2, "volume": 1946995.0}, {"date": "2018-01-05", "close": 45.41, "volume": 1727009.0}, {"date": "2018-01-08", "close": 45.29, "volume": 1935476.0}, {"date": "2018-01-09", "close": 45.35, "volume": 2220832.0}, {"date": "2018-01-10", "close": 45.23, "volume": 2018575.0}, {"date": "2018-01-11", "close": 45.52, "volume": 1415554.0}, {"date": "2018-01-12", "close": 45.78, "volume": 2325417.0}, {"date": "2018-01-16", "close": 45.9, "volume": 2684677.0}, {"date": "2018-01-17", "close": 46.99, "volume": 2412183.0}, {"date": "2018-01-18", "close": 47.31, "volume": 2695777.0}, {"date": "2018-01-19", "close": 47.76, "volume": 2553207.0}, {"date": "2018-01-22", "close": 47.51, "volume": 2379734.0}, {"date": "2018-01-23", "close": 47.58, "volume": 2551394.0}, {"date": "2018-01-24", "close": 47.54, "volume": 1884714.0}, {"date": "2018-01-25", "close": 47.43, "volume": 1942448.0}, {"date": "2018-01-26", "close": 47.74, "volume": 1775697.0}, {"date": "2018-01-29", "close": 48.44, "volume": 2372348.0}, {"date": "2018-01-30", "close": 47.85, "volume": 2819768.0}, {"date": "2018-01-31", "close": 47.04, "volume": 2934617.0}, {"date": "2018-02-01", "close": 46.96, "volume": 2409216.0}, {"date": "2018-02-02", "close": 45.96, "volume": 2707572.0}, {"date": "2018-02-05", "close": 44.97, "volume": 3316025.0}, {"date": "2018-02-06", "close": 49.02, "volume": 9380262.0}, {"date": "2018-02-07", "close": 50.1, "volume": 7969213.0}, {"date": "2018-02-08", "close": 48.85, "volume": 8123609.0}, {"date": "2018-02-09", "close": 49.06, "volume": 5827666.0}, {"date": "2018-02-12", "close": 49.91, "volume": 4946341.0}, {"date": "2018-02-13", "close": 50.14, "volume": 2148375.0}, {"date": "2018-02-14", "close": 50.49, "volume": 2589854.0}, {"date": "2018-02-15", "close": 50.63, "volume": 2801198.0}, {"date": "2018-02-16", "close": 50.06, "volume": 3186123.0}, {"date": "2018-02-20", "close": 49.41, "volume": 2588708.0}, {"date": "2018-02-21", "close": 49.58, "volume": 2367785.0}, {"date": "2018-02-22", "close": 49.77, "volume": 1899900.0}, {"date": "2018-02-23", "close": 50.65, "volume": 1724168.0}, {"date": "2018-02-26", "close": 51.16, "volume": 2237074.0}, {"date": "2018-02-27", "close": 50.65, "volume": 2376225.0}, {"date": "2018-02-28", "close": 50.91, "volume": 2896194.0}, {"date": "2018-03-01", "close": 50.27, "volume": 1987300.0}, {"date": "2018-03-02", "close": 50.95, "volume": 2572483.0}, {"date": "2018-03-05", "close": 50.98, "volume": 1874826.0}, {"date": "2018-03-06", "close": 51.2, "volume": 1759010.0}, {"date": "2018-03-07", "close": 50.69, "volume": 1585630.0}, {"date": "2018-03-08", "close": 51.96, "volume": 4295682.0}, {"date": "2018-03-09", "close": 52.49, "volume": 3182849.0}, {"date": "2018-03-12", "close": 52.46, "volume": 1743669.0}, {"date": "2018-03-13", "close": 52.98, "volume": 2046476.0}, {"date": "2018-03-14", "close": 52.48, "volume": 1715981.0}, {"date": "2018-03-15", "close": 52.37, "volume": 1538430.0}, {"date": "2018-03-16", "close": 52.77, "volume": 3671967.0}, {"date": "2018-03-19", "close": 52.21, "volume": 2899763.0}, {"date": "2018-03-20", "close": 53.18, "volume": 2058427.0}, {"date": "2018-03-21", "close": 52.97, "volume": 2015965.0}, {"date": "2018-03-22", "close": 51.95, "volume": 2035883.0}, {"date": "2018-03-23", "close": 51.74, "volume": 2590667.0}, {"date": "2018-03-26", "close": 53.24, "volume": 1727672.0}, {"date": "2018-03-27", "close": 53.11, "volume": 2798313.0}, {"date": "2018-03-28", "close": 52.51, "volume": 2439343.0}, {"date": "2018-03-29", "close": 52.61, "volume": 2188942.0}, {"date": "2018-04-02", "close": 51.48, "volume": 2761934.0}, {"date": "2018-04-03", "close": 51.81, "volume": 2719515.0}, {"date": "2018-04-04", "close": 52.62, "volume": 2468513.0}, {"date": "2018-04-05", "close": 54.0, "volume": 3141858.0}, {"date": "2018-04-06", "close": 52.47, "volume": 3520240.0}, {"date": "2018-04-09", "close": 52.61, "volume": 2566602.0}, {"date": "2018-04-10", "close": 53.07, "volume": 2048008.0}, {"date": "2018-04-11", "close": 52.46, "volume": 2098299.0}, {"date": "2018-04-12", "close": 52.68, "volume": 1194117.0}, {"date": "2018-04-13", "close": 52.51, "volume": 1572037.0}, {"date": "2018-04-16", "close": 53.19, "volume": 2368727.0}, {"date": "2018-04-17", "close": 53.7, "volume": 2518191.0}, {"date": "2018-04-18", "close": 53.33, "volume": 2294527.0}, {"date": "2018-04-19", "close": 53.29, "volume": 1444419.0}, {"date": "2018-04-20", "close": 53.03, "volume": 2398860.0}, {"date": "2018-04-23", "close": 53.56, "volume": 2089325.0}, {"date": "2018-04-24", "close": 53.16, "volume": 2213190.0}, {"date": "2018-04-25", "close": 53.44, "volume": 1980758.0}, {"date": "2018-04-26", "close": 54.61, "volume": 2277419.0}, {"date": "2018-04-27", "close": 54.64, "volume": 3208962.0}, {"date": "2018-04-30", "close": 53.77, "volume": 4312924.0}, {"date": "2018-05-01", "close": 47.46, "volume": 18178590.0}, {"date": "2018-05-02", "close": 46.37, "volume": 6339030.0}, {"date": "2018-05-03", "close": 46.09, "volume": 4799082.0}, {"date": "2018-05-04", "close": 46.16, "volume": 2712898.0}, {"date": "2018-05-07", "close": 45.41, "volume": 2888921.0}, {"date": "2018-05-08", "close": 45.54, "volume": 2825485.0}, {"date": "2018-05-09", "close": 45.4, "volume": 1724417.0}, {"date": "2018-05-10", "close": 45.95, "volume": 4192016.0}, {"date": "2018-05-11", "close": 46.04, "volume": 2517782.0}, {"date": "2018-05-14", "close": 45.7, "volume": 3520906.0}, {"date": "2018-05-15", "close": 45.24, "volume": 3865077.0}, {"date": "2018-05-16", "close": 44.34, "volume": 8128429.0}, {"date": "2018-05-17", "close": 44.42, "volume": 3319328.0}, {"date": "2018-05-18", "close": 44.48, "volume": 6857797.0}, {"date": "2018-05-21", "close": 44.99, "volume": 3637066.0}, {"date": "2018-05-22", "close": 43.93, "volume": 3639773.0}, {"date": "2018-05-23", "close": 44.61, "volume": 3461065.0}, {"date": "2018-05-24", "close": 44.57, "volume": 2563354.0}, {"date": "2018-05-25", "close": 44.29, "volume": 2190698.0}, {"date": "2018-05-29", "close": 43.79, "volume": 2717263.0}, {"date": "2018-05-30", "close": 43.96, "volume": 3391619.0}, {"date": "2018-05-31", "close": 43.72, "volume": 6625275.0}, {"date": "2018-06-01", "close": 44.5, "volume": 2542742.0}, {"date": "2018-06-04", "close": 45.15, "volume": 2736885.0}, {"date": "2018-06-05", "close": 44.76, "volume": 6800863.0}, {"date": "2018-06-06", "close": 45.74, "volume": 4560631.0}, {"date": "2018-06-07", "close": 45.83, "volume": 3459926.0}, {"date": "2018-06-08", "close": 46.24, "volume": 3535249.0}, {"date": "2018-06-11", "close": 46.31, "volume": 2750513.0}, {"date": "2018-06-12", "close": 45.82, "volume": 2502953.0}, {"date": "2018-06-13", "close": 45.47, "volume": 2372709.0}, {"date": "2018-06-14", "close": 45.53, "volume": 2650827.0}, {"date": "2018-06-15", "close": 46.41, "volume": 4747511.0}, {"date": "2018-06-18", "close": 46.93, "volume": 6669983.0}, {"date": "2018-06-19", "close": 46.88, "volume": 3052606.0}, {"date": "2018-06-20", "close": 47.04, "volume": 1914491.0}, {"date": "2018-06-21", "close": 48.04, "volume": 2827739.0}, {"date": "2018-06-22", "close": 47.27, "volume": 2686040.0}, {"date": "2018-06-25", "close": 47.06, "volume": 2410237.0}, {"date": "2018-06-26", "close": 47.14, "volume": 2590543.0}, {"date": "2018-06-27", "close": 46.22, "volume": 1900462.0}, {"date": "2018-06-28", "close": 46.82, "volume": 2531004.0}, {"date": "2018-06-29", "close": 46.71, "volume": 2245948.0}, {"date": "2018-07-02", "close": 46.37, "volume": 2148527.0}, {"date": "2018-07-03", "close": 46.45, "volume": 919947.0}, {"date": "2018-07-05", "close": 46.26, "volume": 2036040.0}, {"date": "2018-07-06", "close": 46.8, "volume": 1537202.0}, {"date": "2018-07-09", "close": 46.41, "volume": 2368565.0}, {"date": "2018-07-10", "close": 46.5, "volume": 1888381.0}, {"date": "2018-07-11", "close": 45.5, "volume": 3896995.0}, {"date": "2018-07-12", "close": 45.63, "volume": 1626109.0}, {"date": "2018-07-13", "close": 46.53, "volume": 1912385.0}, {"date": "2018-07-16", "close": 47.03, "volume": 1567570.0}, {"date": "2018-07-17", "close": 47.39, "volume": 1898595.0}, {"date": "2018-07-18", "close": 47.3, "volume": 2153515.0}, {"date": "2018-07-19", "close": 48.02, "volume": 2384163.0}, {"date": "2018-07-20", "close": 48.32, "volume": 1665715.0}, {"date": "2018-07-23", "close": 48.24, "volume": 1817810.0}, {"date": "2018-07-24", "close": 47.97, "volume": 1664313.0}, {"date": "2018-07-25", "close": 48.05, "volume": 1867315.0}, {"date": "2018-07-26", "close": 47.99, "volume": 2321785.0}, {"date": "2018-07-27", "close": 47.57, "volume": 1653717.0}, {"date": "2018-07-30", "close": 47.53, "volume": 1389271.0}, {"date": "2018-07-31", "close": 47.12, "volume": 2388298.0}, {"date": "2018-08-01", "close": 46.47, "volume": 2662801.0}, {"date": "2018-08-02", "close": 46.53, "volume": 4946459.0}, {"date": "2018-08-03", "close": 46.53, "volume": 6101994.0}, {"date": "2018-08-06", "close": 45.41, "volume": 3787663.0}, {"date": "2018-08-07", "close": 45.76, "volume": 6364556.0}, {"date": "2018-08-08", "close": 47.05, "volume": 4407231.0}, {"date": "2018-08-09", "close": 47.54, "volume": 2958046.0}, {"date": "2018-08-10", "close": 47.93, "volume": 2922233.0}, {"date": "2018-08-13", "close": 47.46, "volume": 6678713.0}, {"date": "2018-08-14", "close": 53.16, "volume": 13670460.0}, {"date": "2018-08-15", "close": 52.07, "volume": 4445558.0}, {"date": "2018-08-16", "close": 51.38, "volume": 3710265.0}, {"date": "2018-08-17", "close": 51.41, "volume": 2957310.0}, {"date": "2018-08-20", "close": 52.19, "volume": 2709417.0}, {"date": "2018-08-21", "close": 52.03, "volume": 2725966.0}, {"date": "2018-08-22", "close": 51.65, "volume": 1918083.0}, {"date": "2018-08-23", "close": 51.39, "volume": 2818927.0}, {"date": "2018-08-24", "close": 51.03, "volume": 2325833.0}, {"date": "2018-08-27", "close": 50.74, "volume": 1566861.0}, {"date": "2018-08-28", "close": 51.36, "volume": 2464829.0}, {"date": "2018-08-29", "close": 51.32, "volume": 1964443.0}, {"date": "2018-08-30", "close": 50.61, "volume": 2017083.0}, {"date": "2018-08-31", "close": 50.69, "volume": 1897745.0}, {"date": "2018-09-04", "close": 50.86, "volume": 2086329.0}, {"date": "2018-09-05", "close": 50.43, "volume": 3741175.0}, {"date": "2018-09-06", "close": 49.96, "volume": 3611432.0}, {"date": "2018-09-07", "close": 49.18, "volume": 2995352.0}, {"date": "2018-09-10", "close": 49.75, "volume": 4556677.0}, {"date": "2018-09-11", "close": 50.12, "volume": 1902672.0}, {"date": "2018-09-12", "close": 50.53, "volume": 2322822.0}, {"date": "2018-09-13", "close": 49.96, "volume": 1818566.0}, {"date": "2018-09-14", "close": 49.94, "volume": 2014765.0}, {"date": "2018-09-17", "close": 50.51, "volume": 2753433.0}, {"date": "2018-09-18", "close": 50.82, "volume": 1552192.0}, {"date": "2018-09-19", "close": 50.43, "volume": 1584748.0}, {"date": "2018-09-20", "close": 50.34, "volume": 2159604.0}, {"date": "2018-09-21", "close": 50.2, "volume": 3995484.0}, {"date": "2018-09-24", "close": 49.33, "volume": 2581054.0}, {"date": "2018-09-25", "close": 49.25, "volume": 1979084.0}, {"date": "2018-09-26", "close": 49.69, "volume": 1794320.0}, {"date": "2018-09-27", "close": 50.14, "volume": 2482289.0}, {"date": "2018-09-28", "close": 50.27, "volume": 2004115.0}, {"date": "2018-10-01", "close": 50.34, "volume": 2494314.0}, {"date": "2018-10-02", "close": 49.83, "volume": 2728361.0}, {"date": "2018-10-03", "close": 50.14, "volume": 2110570.0}, {"date": "2018-10-04", "close": 48.43, "volume": 3464305.0}, {"date": "2018-10-05", "close": 47.96, "volume": 2764049.0}, {"date": "2018-10-08", "close": 48.26, "volume": 1754816.0}, {"date": "2018-10-09", "close": 47.78, "volume": 2293921.0}, {"date": "2018-10-10", "close": 43.77, "volume": 6395047.0}, {"date": "2018-10-11", "close": 42.68, "volume": 5931026.0}, {"date": "2018-10-12", "close": 43.82, "volume": 3957193.0}, {"date": "2018-10-15", "close": 43.06, "volume": 3972131.0}, {"date": "2018-10-16", "close": 44.47, "volume": 3844091.0}, {"date": "2018-10-17", "close": 43.99, "volume": 2979870.0}, {"date": "2018-10-18", "close": 43.44, "volume": 3089156.0}, {"date": "2018-10-19", "close": 42.51, "volume": 2646223.0}, {"date": "2018-10-22", "close": 42.62, "volume": 2341002.0}, {"date": "2018-10-23", "close": 42.44, "volume": 4158389.0}, {"date": "2018-10-24", "close": 41.7, "volume": 4568134.0}, {"date": "2018-10-25", "close": 41.52, "volume": 3986080.0}, {"date": "2018-10-26", "close": 41.24, "volume": 3817030.0}, {"date": "2018-10-29", "close": 40.8, "volume": 6034638.0}, {"date": "2018-10-30", "close": 40.32, "volume": 6239801.0}, {"date": "2018-10-31", "close": 42.31, "volume": 6045760.0}, {"date": "2018-11-01", "close": 42.94, "volume": 4370152.0}, {"date": "2018-11-02", "close": 42.81, "volume": 5162330.0}, {"date": "2018-11-05", "close": 42.75, "volume": 3388275.0}, {"date": "2018-11-06", "close": 42.45, "volume": 2727030.0}, {"date": "2018-11-07", "close": 42.43, "volume": 3300165.0}, {"date": "2018-11-08", "close": 43.03, "volume": 2714850.0}, {"date": "2018-11-09", "close": 42.0, "volume": 3247204.0}, {"date": "2018-11-12", "close": 41.27, "volume": 3132980.0}, {"date": "2018-11-13", "close": 41.1, "volume": 3046525.0}, {"date": "2018-11-14", "close": 41.09, "volume": 2598449.0}, {"date": "2018-11-15", "close": 41.01, "volume": 3593306.0}, {"date": "2018-11-16", "close": 40.63, "volume": 4152503.0}, {"date": "2018-11-19", "close": 39.14, "volume": 3553544.0}, {"date": "2018-11-20", "close": 38.07, "volume": 4209551.0}, {"date": "2018-11-21", "close": 37.87, "volume": 5363021.0}, {"date": "2018-11-23", "close": 37.67, "volume": 2714055.0}, {"date": "2018-11-26", "close": 38.73, "volume": 6282148.0}, {"date": "2018-11-27", "close": 37.34, "volume": 4598047.0}, {"date": "2018-11-28", "close": 38.5, "volume": 3769741.0}, {"date": "2018-11-29", "close": 38.01, "volume": 3199571.0}, {"date": "2018-11-30", "close": 38.93, "volume": 6000790.0}, {"date": "2018-12-03", "close": 39.54, "volume": 5358131.0}, {"date": "2018-12-04", "close": 38.22, "volume": 4144542.0}, {"date": "2018-12-06", "close": 37.58, "volume": 4049955.0}, {"date": "2018-12-07", "close": 35.34, "volume": 6220957.0}, {"date": "2018-12-10", "close": 35.84, "volume": 6559570.0}, {"date": "2018-12-11", "close": 34.96, "volume": 3969295.0}, {"date": "2018-12-12", "close": 36.04, "volume": 4512696.0}, {"date": "2018-12-13", "close": 34.83, "volume": 5611261.0}, {"date": "2018-12-14", "close": 34.6, "volume": 3556088.0}, {"date": "2018-12-17", "close": 34.73, "volume": 4218307.0}, {"date": "2018-12-18", "close": 34.68, "volume": 3541302.0}, {"date": "2018-12-19", "close": 33.95, "volume": 3497518.0}, {"date": "2018-12-20", "close": 33.41, "volume": 3529854.0}, {"date": "2018-12-21", "close": 32.81, "volume": 5765004.0}, {"date": "2018-12-24", "close": 32.3, "volume": 1463549.0}, {"date": "2018-12-26", "close": 33.89, "volume": 2701200.0}, {"date": "2018-12-27", "close": 34.15, "volume": 2902668.0}, {"date": "2018-12-28", "close": 33.81, "volume": 2373112.0}, {"date": "2018-12-31", "close": 33.75, "volume": 2650570.0}, {"date": "2019-01-02", "close": 34.41, "volume": 3341816.0}, {"date": "2019-01-03", "close": 33.02, "volume": 3388145.0}, {"date": "2019-01-04", "close": 34.27, "volume": 4258075.0}, {"date": "2019-01-07", "close": 34.61, "volume": 3024398.0}, {"date": "2019-01-08", "close": 35.42, "volume": 3586400.0}, {"date": "2019-01-09", "close": 37.0, "volume": 5831059.0}, {"date": "2019-01-10", "close": 36.11, "volume": 4422171.0}, {"date": "2019-01-11", "close": 36.35, "volume": 2428844.0}, {"date": "2019-01-14", "close": 36.14, "volume": 2914049.0}, {"date": "2019-01-15", "close": 35.9, "volume": 2509238.0}, {"date": "2019-01-16", "close": 35.3, "volume": 3311130.0}, {"date": "2019-01-17", "close": 36.12, "volume": 2797537.0}, {"date": "2019-01-18", "close": 37.08, "volume": 3154772.0}, {"date": "2019-01-22", "close": 36.35, "volume": 2520061.0}, {"date": "2019-01-23", "close": 36.51, "volume": 2948405.0}, {"date": "2019-01-24", "close": 36.12, "volume": 4137604.0}, {"date": "2019-01-25", "close": 37.5, "volume": 3536198.0}, {"date": "2019-01-28", "close": 37.88, "volume": 3048662.0}, {"date": "2019-01-29", "close": 37.79, "volume": 4155285.0}, {"date": "2019-01-30", "close": 38.38, "volume": 4211566.0}, {"date": "2019-01-31", "close": 38.71, "volume": 3912338.0}, {"date": "2019-02-01", "close": 38.63, "volume": 3581733.0}, {"date": "2019-02-04", "close": 38.48, "volume": 3180988.0}, {"date": "2019-02-05", "close": 38.74, "volume": 3116851.0}, {"date": "2019-02-06", "close": 39.31, "volume": 4563660.0}, {"date": "2019-02-07", "close": 33.48, "volume": 23451780.0}, {"date": "2019-02-08", "close": 33.86, "volume": 9726143.0}, {"date": "2019-02-11", "close": 34.65, "volume": 4569538.0}, {"date": "2019-02-12", "close": 35.35, "volume": 6223954.0}, {"date": "2019-02-13", "close": 35.1, "volume": 4891105.0}, {"date": "2019-02-14", "close": 35.15, "volume": 4712774.0}, {"date": "2019-02-15", "close": 35.91, "volume": 5089114.0}, {"date": "2019-02-19", "close": 35.53, "volume": 3278351.0}, {"date": "2019-02-20", "close": 34.99, "volume": 4452564.0}, {"date": "2019-02-21", "close": 34.83, "volume": 3839117.0}, {"date": "2019-02-22", "close": 35.46, "volume": 2457648.0}, {"date": "2019-02-25", "close": 36.16, "volume": 3767622.0}, {"date": "2019-02-26", "close": 35.66, "volume": 2786641.0}, {"date": "2019-02-27", "close": 35.45, "volume": 2063840.0}, {"date": "2019-02-28", "close": 34.94, "volume": 2928081.0}, {"date": "2019-03-01", "close": 35.36, "volume": 2748450.0}, {"date": "2019-03-04", "close": 34.6, "volume": 2945706.0}, {"date": "2019-03-05", "close": 34.61, "volume": 2859926.0}, {"date": "2019-03-06", "close": 34.52, "volume": 2321977.0}, {"date": "2019-03-07", "close": 34.18, "volume": 4275305.0}, {"date": "2019-03-08", "close": 33.54, "volume": 3279036.0}, {"date": "2019-03-11", "close": 33.86, "volume": 2910808.0}, {"date": "2019-03-12", "close": 33.78, "volume": 2107426.0}, {"date": "2019-03-13", "close": 33.86, "volume": 2523236.0}, {"date": "2019-03-14", "close": 33.1, "volume": 4871821.0}, {"date": "2019-03-15", "close": 32.2, "volume": 9722114.0}, {"date": "2019-03-18", "close": 32.94, "volume": 4218928.0}, {"date": "2019-03-19", "close": 32.93, "volume": 3488209.0}, {"date": "2019-03-20", "close": 31.85, "volume": 7135984.0}, {"date": "2019-03-21", "close": 31.95, "volume": 4522387.0}, {"date": "2019-03-22", "close": 30.93, "volume": 4594563.0}, {"date": "2019-03-25", "close": 31.57, "volume": 4300693.0}, {"date": "2019-03-26", "close": 31.95, "volume": 2874916.0}, {"date": "2019-03-27", "close": 32.48, "volume": 3364907.0}, {"date": "2019-03-28", "close": 32.71, "volume": 3954644.0}, {"date": "2019-03-29", "close": 32.49, "volume": 3836563.0}, {"date": "2019-04-01", "close": 33.39, "volume": 3653910.0}, {"date": "2019-04-02", "close": 33.24, "volume": 2798324.0}, {"date": "2019-04-03", "close": 33.89, "volume": 3666689.0}, {"date": "2019-04-04", "close": 34.45, "volume": 2276753.0}, {"date": "2019-04-05", "close": 34.25, "volume": 3052193.0}, {"date": "2019-04-08", "close": 33.81, "volume": 2725106.0}, {"date": "2019-04-09", "close": 33.56, "volume": 3635207.0}, {"date": "2019-04-10", "close": 33.41, "volume": 3670459.0}, {"date": "2019-04-11", "close": 32.9, "volume": 4033273.0}, {"date": "2019-04-12", "close": 32.57, "volume": 4185650.0}, {"date": "2019-04-15", "close": 32.3, "volume": 3220050.0}, {"date": "2019-04-16", "close": 32.26, "volume": 4098101.0}, {"date": "2019-04-17", "close": 32.3, "volume": 4584627.0}, {"date": "2019-04-18", "close": 32.55, "volume": 3086963.0}, {"date": "2019-04-22", "close": 30.7, "volume": 5792192.0}, {"date": "2019-04-23", "close": 30.84, "volume": 8832273.0}, {"date": "2019-04-24", "close": 31.53, "volume": 6490948.0}, {"date": "2019-04-25", "close": 30.8, "volume": 4721479.0}, {"date": "2019-04-26", "close": 31.65, "volume": 3976986.0}, {"date": "2019-04-29", "close": 32.33, "volume": 4833208.0}, {"date": "2019-04-30", "close": 32.27, "volume": 4366658.0}, {"date": "2019-05-01", "close": 31.02, "volume": 5216964.0}, {"date": "2019-05-02", "close": 31.39, "volume": 5692176.0}, {"date": "2019-05-03", "close": 31.2, "volume": 6443047.0}, {"date": "2019-05-06", "close": 31.52, "volume": 5566123.0}, {"date": "2019-05-07", "close": 30.72, "volume": 6211834.0}, {"date": "2019-05-08", "close": 30.75, "volume": 6156399.0}, {"date": "2019-05-09", "close": 33.36, "volume": 20422860.0}, {"date": "2019-05-10", "close": 32.25, "volume": 8356549.0}, {"date": "2019-05-13", "close": 30.22, "volume": 6769626.0}, {"date": "2019-05-14", "close": 30.78, "volume": 5466422.0}, {"date": "2019-05-15", "close": 31.08, "volume": 6206158.0}, {"date": "2019-05-16", "close": 31.34, "volume": 4150496.0}, {"date": "2019-05-17", "close": 30.78, "volume": 4654192.0}, {"date": "2019-05-20", "close": 30.72, "volume": 4181531.0}, {"date": "2019-05-21", "close": 31.38, "volume": 4239111.0}, {"date": "2019-05-22", "close": 30.86, "volume": 4009490.0}, {"date": "2019-05-23", "close": 30.23, "volume": 4253570.0}, {"date": "2019-05-24", "close": 29.71, "volume": 5984346.0}, {"date": "2019-05-28", "close": 29.4, "volume": 9148450.0}, {"date": "2019-05-29", "close": 29.0, "volume": 4588038.0}, {"date": "2019-05-30", "close": 28.36, "volume": 5787568.0}, {"date": "2019-05-31", "close": 28.56, "volume": 4355099.0}, {"date": "2019-06-03", "close": 28.82, "volume": 4469732.0}, {"date": "2019-06-04", "close": 30.05, "volume": 4840632.0}, {"date": "2019-06-05", "close": 30.17, "volume": 5328466.0}, {"date": "2019-06-06", "close": 29.61, "volume": 3323515.0}, {"date": "2019-06-07", "close": 30.25, "volume": 3214990.0}, {"date": "2019-06-10", "close": 29.97, "volume": 3625380.0}, {"date": "2019-06-11", "close": 29.72, "volume": 3752476.0}, {"date": "2019-06-12", "close": 28.83, "volume": 7146380.0}, {"date": "2019-06-13", "close": 29.94, "volume": 3018972.0}, {"date": "2019-06-14", "close": 29.54, "volume": 3581467.0}, {"date": "2019-06-17", "close": 29.66, "volume": 2662705.0}, {"date": "2019-06-18", "close": 30.31, "volume": 4011291.0}, {"date": "2019-06-19", "close": 30.48, "volume": 3110728.0}, {"date": "2019-06-20", "close": 30.88, "volume": 3452963.0}, {"date": "2019-06-21", "close": 31.33, "volume": 5174738.0}, {"date": "2019-06-24", "close": 31.4, "volume": 4444920.0}, {"date": "2019-06-25", "close": 30.2, "volume": 6473360.0}, {"date": "2019-06-26", "close": 30.78, "volume": 3473392.0}, {"date": "2019-06-27", "close": 31.04, "volume": 4493041.0}, {"date": "2019-06-28", "close": 31.73, "volume": 5114021.0}, {"date": "2019-07-01", "close": 31.3, "volume": 4976549.0}, {"date": "2019-07-02", "close": 30.34, "volume": 3581752.0}, {"date": "2019-07-03", "close": 30.38, "volume": 1887328.0}, {"date": "2019-07-05", "close": 30.24, "volume": 3478432.0}, {"date": "2019-07-08", "close": 30.26, "volume": 4733522.0}, {"date": "2019-07-09", "close": 29.64, "volume": 4061038.0}, {"date": "2019-07-10", "close": 28.86, "volume": 4785364.0}, {"date": "2019-07-11", "close": 29.72, "volume": 3651648.0}, {"date": "2019-07-12", "close": 30.34, "volume": 2658918.0}, {"date": "2019-07-15", "close": 30.75, "volume": 2748398.0}, {"date": "2019-07-16", "close": 31.2, "volume": 3080854.0}, {"date": "2019-07-17", "close": 30.27, "volume": 2700693.0}, {"date": "2019-07-18", "close": 30.4, "volume": 2131212.0}, {"date": "2019-07-19", "close": 30.3, "volume": 2258515.0}, {"date": "2019-07-22", "close": 29.39, "volume": 3822276.0}, {"date": "2019-07-23", "close": 30.04, "volume": 3228651.0}, {"date": "2019-07-24", "close": 30.8, "volume": 3232979.0}, {"date": "2019-07-25", "close": 30.82, "volume": 3322440.0}, {"date": "2019-07-26", "close": 30.62, "volume": 2694825.0}, {"date": "2019-07-29", "close": 30.61, "volume": 3274618.0}, {"date": "2019-07-30", "close": 30.66, "volume": 2891845.0}, {"date": "2019-07-31", "close": 30.93, "volume": 5031729.0}, {"date": "2019-08-01", "close": 29.27, "volume": 4887101.0}, {"date": "2019-08-02", "close": 29.75, "volume": 4254977.0}, {"date": "2019-08-05", "close": 27.84, "volume": 4657214.0}, {"date": "2019-08-06", "close": 27.88, "volume": 3424400.0}, {"date": "2019-08-07", "close": 28.18, "volume": 3092342.0}, {"date": "2019-08-08", "close": 28.47, "volume": 2418728.0}, {"date": "2019-08-09", "close": 27.39, "volume": 2731700.0}, {"date": "2019-08-12", "close": 26.25, "volume": 4151350.0}, {"date": "2019-08-13", "close": 26.71, "volume": 4585091.0}, {"date": "2019-08-14", "close": 25.0, "volume": 6490579.0}, {"date": "2019-08-15", "close": 19.45, "volume": 26321960.0}, {"date": "2019-08-16", "close": 19.96, "volume": 13902900.0}, {"date": "2019-08-19", "close": 20.97, "volume": 10607280.0}, {"date": "2019-08-20", "close": 21.04, "volume": 6774068.0}, {"date": "2019-08-21", "close": 21.75, "volume": 7477744.0}, {"date": "2019-08-22", "close": 21.28, "volume": 5733383.0}, {"date": "2019-08-23", "close": 20.31, "volume": 7300649.0}, {"date": "2019-08-26", "close": 20.88, "volume": 4876703.0}, {"date": "2019-08-27", "close": 20.48, "volume": 5395132.0}, {"date": "2019-08-28", "close": 20.49, "volume": 4619212.0}, {"date": "2019-08-29", "close": 20.28, "volume": 6441193.0}, {"date": "2019-08-30", "close": 20.65, "volume": 6482639.0}, {"date": "2019-09-03", "close": 20.44, "volume": 6255084.0}, {"date": "2019-09-04", "close": 21.49, "volume": 7774990.0}, {"date": "2019-09-05", "close": 22.92, "volume": 10712660.0}, {"date": "2019-09-06", "close": 23.69, "volume": 8111678.0}, {"date": "2019-09-09", "close": 24.29, "volume": 8353332.0}, {"date": "2019-09-10", "close": 25.17, "volume": 7388871.0}, {"date": "2019-09-11", "close": 25.78, "volume": 7387383.0}, {"date": "2019-09-12", "close": 25.58, "volume": 6635733.0}, {"date": "2019-09-13", "close": 25.18, "volume": 7301215.0}, {"date": "2019-09-16", "close": 25.51, "volume": 5982167.0}, {"date": "2019-09-17", "close": 25.16, "volume": 6184729.0}, {"date": "2019-09-18", "close": 25.18, "volume": 7626709.0}, {"date": "2019-09-19", "close": 25.27, "volume": 4450402.0}, {"date": "2019-09-20", "close": 25.14, "volume": 8893323.0}, {"date": "2019-09-23", "close": 25.14, "volume": 7338674.0}, {"date": "2019-09-24", "close": 25.15, "volume": 6472671.0}, {"date": "2019-09-25", "close": 25.36, "volume": 6786285.0}, {"date": "2019-09-26", "close": 25.51, "volume": 4618804.0}, {"date": "2019-09-27", "close": 25.99, "volume": 4749310.0}, {"date": "2019-09-30", "close": 26.05, "volume": 5409421.0}, {"date": "2019-10-01", "close": 25.6, "volume": 5670123.0}, {"date": "2019-10-02", "close": 24.74, "volume": 5504188.0}, {"date": "2019-10-03", "close": 25.27, "volume": 4005537.0}, {"date": "2019-10-04", "close": 25.49, "volume": 3045497.0}, {"date": "2019-10-07", "close": 25.18, "volume": 4031717.0}, {"date": "2019-10-08", "close": 24.66, "volume": 6077005.0}, {"date": "2019-10-09", "close": 24.78, "volume": 4474951.0}, {"date": "2019-10-10", "close": 24.99, "volume": 4282073.0}, {"date": "2019-10-11", "close": 25.98, "volume": 5447541.0}, {"date": "2019-10-14", "close": 25.25, "volume": 5372090.0}, {"date": "2019-10-15", "close": 25.52, "volume": 3890203.0}, {"date": "2019-10-16", "close": 25.5, "volume": 4178008.0}, {"date": "2019-10-17", "close": 25.44, "volume": 3993746.0}, {"date": "2019-10-18", "close": 25.56, "volume": 5067447.0}, {"date": "2019-10-21", "close": 26.24, "volume": 4080380.0}, {"date": "2019-10-22", "close": 26.41, "volume": 3804975.0}, {"date": "2019-10-23", "close": 25.95, "volume": 3144370.0}, {"date": "2019-10-24", "close": 25.71, "volume": 3265578.0}, {"date": "2019-10-25", "close": 26.45, "volume": 2825939.0}, {"date": "2019-10-28", "close": 26.13, "volume": 3274585.0}, {"date": "2019-10-29", "close": 25.87, "volume": 3886132.0}, {"date": "2019-10-30", "close": 26.25, "volume": 3557484.0}, {"date": "2019-10-31", "close": 25.86, "volume": 5120639.0}, {"date": "2019-11-01", "close": 26.29, "volume": 4141322.0}, {"date": "2019-11-04", "close": 26.52, "volume": 6803660.0}, {"date": "2019-11-05", "close": 26.95, "volume": 9374018.0}, {"date": "2019-11-06", "close": 25.93, "volume": 8786536.0}, {"date": "2019-11-07", "close": 27.07, "volume": 4708740.0}, {"date": "2019-11-08", "close": 27.23, "volume": 5149533.0}, {"date": "2019-11-11", "close": 26.68, "volume": 4262711.0}, {"date": "2019-11-12", "close": 26.38, "volume": 3959035.0}, {"date": "2019-11-13", "close": 26.03, "volume": 2454112.0}, {"date": "2019-11-14", "close": 26.09, "volume": 2157816.0}, {"date": "2019-11-15", "close": 26.76, "volume": 3142841.0}, {"date": "2019-11-18", "close": 26.94, "volume": 3561017.0}, {"date": "2019-11-19", "close": 26.95, "volume": 3000632.0}, {"date": "2019-11-20", "close": 26.13, "volume": 4351349.0}, {"date": "2019-11-21", "close": 25.77, "volume": 3171272.0}, {"date": "2019-11-22", "close": 26.35, "volume": 2794478.0}, {"date": "2019-11-25", "close": 26.69, "volume": 2567388.0}, {"date": "2019-11-26", "close": 26.54, "volume": 4303598.0}, {"date": "2019-11-27", "close": 27.02, "volume": 3441601.0}, {"date": "2019-11-29", "close": 26.89, "volume": 1661372.0}, {"date": "2019-12-02", "close": 25.89, "volume": 4009533.0}, {"date": "2019-12-03", "close": 24.83, "volume": 5843110.0}, {"date": "2019-12-04", "close": 25.54, "volume": 5547315.0}, {"date": "2019-12-05", "close": 25.45, "volume": 3877949.0}, {"date": "2019-12-06", "close": 25.53, "volume": 3334307.0}, {"date": "2019-12-09", "close": 25.8, "volume": 7823306.0}, {"date": "2019-12-10", "close": 25.53, "volume": 4837960.0}, {"date": "2019-12-11", "close": 25.82, "volume": 3376678.0}, {"date": "2019-12-12", "close": 26.34, "volume": 4058624.0}, {"date": "2019-12-13", "close": 25.94, "volume": 4145725.0}, {"date": "2019-12-16", "close": 25.48, "volume": 4976620.0}, {"date": "2019-12-17", "close": 25.51, "volume": 4389537.0}, {"date": "2019-12-18", "close": 25.94, "volume": 4698757.0}, {"date": "2019-12-19", "close": 26.39, "volume": 4595542.0}, {"date": "2019-12-20", "close": 26.71, "volume": 8201416.0}, {"date": "2019-12-23", "close": 27.09, "volume": 3766158.0}, {"date": "2019-12-24", "close": 26.74, "volume": 1411989.0}, {"date": "2019-12-26", "close": 27.23, "volume": 1996466.0}, {"date": "2019-12-27", "close": 26.88, "volume": 2048977.0}, {"date": "2019-12-30", "close": 26.59, "volume": 2264174.0}, {"date": "2019-12-31", "close": 26.97, "volume": 2586360.0}, {"date": "2020-01-02", "close": 26.93, "volume": 3823624.0}, {"date": "2020-01-03", "close": 26.92, "volume": 3511198.0}, {"date": "2020-01-06", "close": 27.26, "volume": 4040493.0}, {"date": "2020-01-07", "close": 27.52, "volume": 2765824.0}, {"date": "2020-01-08", "close": 27.7, "volume": 3624581.0}, {"date": "2020-01-09", "close": 27.38, "volume": 2983472.0}, {"date": "2020-01-10", "close": 27.43, "volume": 2324078.0}, {"date": "2020-01-13", "close": 28.1, "volume": 2693867.0}, {"date": "2020-01-14", "close": 28.63, "volume": 4262195.0}, {"date": "2020-01-15", "close": 28.56, "volume": 3603757.0}, {"date": "2020-01-16", "close": 28.85, "volume": 2607413.0}, {"date": "2020-01-17", "close": 28.89, "volume": 2475863.0}, {"date": "2020-01-21", "close": 28.36, "volume": 3559386.0}, {"date": "2020-01-22", "close": 27.65, "volume": 3385957.0}, {"date": "2020-01-23", "close": 27.94, "volume": 2696105.0}, {"date": "2020-01-24", "close": 27.29, "volume": 3258794.0}, {"date": "2020-01-27", "close": 26.24, "volume": 3976176.0}, {"date": "2020-01-28", "close": 26.4, "volume": 3629466.0}, {"date": "2020-01-29", "close": 26.76, "volume": 3691536.0}, {"date": "2020-01-30", "close": 26.64, "volume": 4661223.0}, {"date": "2020-01-31", "close": 25.77, "volume": 4950281.0}, {"date": "2020-02-03", "close": 26.03, "volume": 5261512.0}, {"date": "2020-02-04", "close": 27.2, "volume": 4588548.0}, {"date": "2020-02-05", "close": 28.39, "volume": 4885833.0}, {"date": "2020-02-06", "close": 29.0, "volume": 8871670.0}, {"date": "2020-02-07", "close": 27.97, "volume": 6067880.0}, {"date": "2020-02-10", "close": 28.51, "volume": 3914517.0}, {"date": "2020-02-11", "close": 28.58, "volume": 3518380.0}, {"date": "2020-02-12", "close": 29.47, "volume": 3721113.0}, {"date": "2020-02-13", "close": 28.83, "volume": 3771240.0}, {"date": "2020-02-14", "close": 29.21, "volume": 2763495.0}, {"date": "2020-02-18", "close": 28.1, "volume": 4149845.0}, {"date": "2020-02-19", "close": 28.04, "volume": 3176204.0}, {"date": "2020-02-20", "close": 28.81, "volume": 3213714.0}, {"date": "2020-02-21", "close": 27.99, "volume": 4309670.0}, {"date": "2020-02-24", "close": 25.55, "volume": 6669853.0}, {"date": "2020-02-25", "close": 24.35, "volume": 5951301.0}, {"date": "2020-02-26", "close": 23.52, "volume": 4868075.0}, {"date": "2020-02-27", "close": 22.95, "volume": 6576811.0}, {"date": "2020-02-28", "close": 23.45, "volume": 6564849.0}, {"date": "2020-03-02", "close": 23.69, "volume": 5852943.0}, {"date": "2020-03-03", "close": 23.36, "volume": 7162827.0}, {"date": "2020-03-04", "close": 24.33, "volume": 4956122.0}, {"date": "2020-03-05", "close": 22.22, "volume": 5737559.0}, {"date": "2020-03-06", "close": 21.7, "volume": 4719372.0}, {"date": "2020-03-09", "close": 18.43, "volume": 5948841.0}, {"date": "2020-03-10", "close": 19.16, "volume": 5497077.0}, {"date": "2020-03-11", "close": 17.57, "volume": 5920536.0}, {"date": "2020-03-12", "close": 15.01, "volume": 5996343.0}, {"date": "2020-03-13", "close": 16.23, "volume": 9506101.0}, {"date": "2020-03-16", "close": 11.48, "volume": 7939936.0}, {"date": "2020-03-17", "close": 13.19, "volume": 9038581.0}, {"date": "2020-03-18", "close": 13.36, "volume": 7852639.0}, {"date": "2020-03-19", "close": 12.71, "volume": 8261013.0}, {"date": "2020-03-20", "close": 12.04, "volume": 10161430.0}, {"date": "2020-03-23", "close": 10.58, "volume": 7546312.0}, {"date": "2020-03-24", "close": 13.72, "volume": 5540758.0}, {"date": "2020-03-25", "close": 14.9, "volume": 7120583.0}, {"date": "2020-03-26", "close": 15.16, "volume": 6986834.0}, {"date": "2020-03-27", "close": 13.91, "volume": 5186112.0}, {"date": "2020-03-30", "close": 13.21, "volume": 5773447.0}, {"date": "2020-03-31", "close": 12.95, "volume": 5512262.0}, {"date": "2020-04-01", "close": 11.07, "volume": 5569420.0}, {"date": "2020-04-02", "close": 11.01, "volume": 8042946.0}, {"date": "2020-04-03", "close": 11.09, "volume": 4702095.0}, {"date": "2020-04-06", "close": 13.04, "volume": 6567351.0}, {"date": "2020-04-07", "close": 14.47, "volume": 8662409.0}, {"date": "2020-04-08", "close": 14.97, "volume": 5924317.0}, {"date": "2020-04-09", "close": 15.7, "volume": 7291441.0}, {"date": "2020-04-13", "close": 14.77, "volume": 3925794.0}, {"date": "2020-04-14", "close": 15.38, "volume": 3227730.0}, {"date": "2020-04-15", "close": 14.42, "volume": 4336312.0}, {"date": "2020-04-16", "close": 14.41, "volume": 3710011.0}, {"date": "2020-04-17", "close": 15.22, "volume": 3880225.0}, {"date": "2020-04-20", "close": 14.21, "volume": 3808210.0}, {"date": "2020-04-21", "close": 13.75, "volume": 4891123.0}, {"date": "2020-04-22", "close": 13.41, "volume": 3426174.0}, {"date": "2020-04-23", "close": 13.77, "volume": 3235663.0}, {"date": "2020-04-24", "close": 13.64, "volume": 6277809.0}, {"date": "2020-04-27", "close": 15.05, "volume": 6168884.0}, {"date": "2020-04-28", "close": 16.11, "volume": 5122971.0}, {"date": "2020-04-29", "close": 17.05, "volume": 6275388.0}, {"date": "2020-04-30", "close": 14.88, "volume": 12074630.0}, {"date": "2020-05-01", "close": 15.16, "volume": 5153994.0}, {"date": "2020-05-04", "close": 14.77, "volume": 5409798.0}, {"date": "2020-05-05", "close": 14.77, "volume": 4548665.0}, {"date": "2020-05-06", "close": 14.07, "volume": 4826963.0}, {"date": "2020-05-07", "close": 14.5, "volume": 5377344.0}, {"date": "2020-05-08", "close": 14.88, "volume": 4614761.0}, {"date": "2020-05-11", "close": 13.92, "volume": 4120280.0}, {"date": "2020-05-12", "close": 13.19, "volume": 4467888.0}, {"date": "2020-05-13", "close": 11.93, "volume": 9159573.0}, {"date": "2020-05-14", "close": 12.41, "volume": 6308003.0}, {"date": "2020-05-15", "close": 12.2, "volume": 7955734.0}, {"date": "2020-05-18", "close": 13.39, "volume": 6576800.0}, {"date": "2020-05-19", "close": 12.86, "volume": 6534974.0}, {"date": "2020-05-20", "close": 13.26, "volume": 6053463.0}, {"date": "2020-05-21", "close": 14.24, "volume": 7686465.0}, {"date": "2020-05-22", "close": 13.98, "volume": 5172821.0}, {"date": "2020-05-26", "close": 14.75, "volume": 5864527.0}, {"date": "2020-05-27", "close": 15.38, "volume": 6960098.0}, {"date": "2020-05-28", "close": 13.99, "volume": 6315505.0}, {"date": "2020-05-29", "close": 13.6, "volume": 18881910.0}, {"date": "2020-06-01", "close": 14.19, "volume": 7297216.0}, {"date": "2020-06-02", "close": 14.5, "volume": 6322544.0}, {"date": "2020-06-03", "close": 15.69, "volume": 9876500.0}, {"date": "2020-06-04", "close": 16.44, "volume": 6864452.0}, {"date": "2020-06-05", "close": 17.31, "volume": 9222261.0}, {"date": "2020-06-08", "close": 17.98, "volume": 6208209.0}, {"date": "2020-06-09", "close": 16.55, "volume": 6813894.0}, {"date": "2020-06-10", "close": 15.48, "volume": 5964275.0}, {"date": "2020-06-11", "close": 14.12, "volume": 6201868.0}, {"date": "2020-06-12", "close": 14.48, "volume": 4181693.0}, {"date": "2020-06-15", "close": 14.19, "volume": 5334471.0}, {"date": "2020-06-16", "close": 14.99, "volume": 6053313.0}, {"date": "2020-06-17", "close": 14.22, "volume": 3326560.0}, {"date": "2020-06-18", "close": 13.98, "volume": 3540366.0}, {"date": "2020-06-19", "close": 13.53, "volume": 9328968.0}, {"date": "2020-06-22", "close": 13.71, "volume": 5504505.0}, {"date": "2020-06-23", "close": 13.78, "volume": 3698943.0}, {"date": "2020-06-24", "close": 12.8, "volume": 4421298.0}, {"date": "2020-06-25", "close": 12.6, "volume": 4918217.0}, {"date": "2020-06-26", "close": 12.55, "volume": 9181289.0}, {"date": "2020-06-29", "close": 13.35, "volume": 6374891.0}, {"date": "2020-06-30", "close": 13.28, "volume": 5027747.0}, {"date": "2020-07-01", "close": 12.97, "volume": 5882497.0}, {"date": "2020-07-02", "close": 13.01, "volume": 5687994.0}, {"date": "2020-07-06", "close": 13.18, "volume": 7057863.0}, {"date": "2020-07-07", "close": 12.65, "volume": 6148127.0}, {"date": "2020-07-08", "close": 13.0, "volume": 4710079.0}, {"date": "2020-07-09", "close": 12.34, "volume": 4011800.0}, {"date": "2020-07-10", "close": 12.62, "volume": 3900974.0}, {"date": "2020-07-13", "close": 12.9, "volume": 4235738.0}, {"date": "2020-07-14", "close": 12.97, "volume": 3245316.0}, {"date": "2020-07-15", "close": 14.02, "volume": 6024539.0}, {"date": "2020-07-16", "close": 14.04, "volume": 3146044.0}, {"date": "2020-07-17", "close": 13.66, "volume": 2950497.0}, {"date": "2020-07-20", "close": 13.12, "volume": 3904643.0}, {"date": "2020-07-21", "close": 13.65, "volume": 8954343.0}, {"date": "2020-07-22", "close": 13.7, "volume": 6732644.0}, {"date": "2020-07-23", "close": 13.87, "volume": 8521651.0}, {"date": "2020-07-24", "close": 13.47, "volume": 5701350.0}, {"date": "2020-07-27", "close": 13.65, "volume": 9237942.0}, {"date": "2020-07-28", "close": 13.51, "volume": 4953956.0}, {"date": "2020-07-29", "close": 13.87, "volume": 5013795.0}, {"date": "2020-07-30", "close": 13.3, "volume": 3650700.0}, {"date": "2020-07-31", "close": 13.36, "volume": 4210410.0}, {"date": "2020-08-03", "close": 13.34, "volume": 3528655.0}, {"date": "2020-08-04", "close": 13.28, "volume": 2965418.0}, {"date": "2020-08-05", "close": 13.74, "volume": 8423242.0}, {"date": "2020-08-06", "close": 14.03, "volume": 5734683.0}, {"date": "2020-08-07", "close": 14.51, "volume": 5324018.0}, {"date": "2020-08-10", "close": 15.43, "volume": 7308617.0}, {"date": "2020-08-11", "close": 15.53, "volume": 7407710.0}, {"date": "2020-08-12", "close": 15.6, "volume": 6216896.0}, {"date": "2020-08-13", "close": 15.43, "volume": 7275898.0}, {"date": "2020-08-14", "close": 15.93, "volume": 9453897.0}, {"date": "2020-08-17", "close": 15.83, "volume": 5944862.0}, {"date": "2020-08-18", "close": 15.33, "volume": 4410673.0}, {"date": "2020-08-19", "close": 15.08, "volume": 4931032.0}, {"date": "2020-08-20", "close": 14.36, "volume": 4407515.0}, {"date": "2020-08-21", "close": 14.54, "volume": 5557425.0}, {"date": "2020-08-24", "close": 15.33, "volume": 6315334.0}, {"date": "2020-08-25", "close": 14.94, "volume": 4589059.0}, {"date": "2020-08-26", "close": 14.85, "volume": 4043554.0}, {"date": "2020-08-27", "close": 14.89, "volume": 6034131.0}, {"date": "2020-08-28", "close": 14.88, "volume": 5969471.0}, {"date": "2020-08-31", "close": 14.73, "volume": 5364970.0}, {"date": "2020-09-01", "close": 14.75, "volume": 3704776.0}, {"date": "2020-09-02", "close": 14.73, "volume": 5499626.0}, {"date": "2020-09-03", "close": 14.71, "volume": 5228101.0}, {"date": "2020-09-04", "close": 14.56, "volume": 5284592.0}, {"date": "2020-09-08", "close": 15.0, "volume": 5786734.0}, {"date": "2020-09-09", "close": 14.58, "volume": 3873091.0}, {"date": "2020-09-10", "close": 15.8, "volume": 9977000.0}, {"date": "2020-09-11", "close": 16.15, "volume": 10565360.0}, {"date": "2020-09-14", "close": 17.52, "volume": 13348500.0}, {"date": "2020-09-15", "close": 16.84, "volume": 7037137.0}, {"date": "2020-09-16", "close": 18.1, "volume": 10394270.0}, {"date": "2020-09-17", "close": 17.6, "volume": 6578604.0}, {"date": "2020-09-18", "close": 17.36, "volume": 11194180.0}, {"date": "2020-09-21", "close": 16.51, "volume": 7483610.0}, {"date": "2020-09-22", "close": 16.62, "volume": 4204284.0}, {"date": "2020-09-23", "close": 16.59, "volume": 4920540.0}, {"date": "2020-09-24", "close": 16.34, "volume": 5276139.0}, {"date": "2020-09-25", "close": 16.36, "volume": 4514937.0}, {"date": "2020-09-28", "close": 16.58, "volume": 5708410.0}, {"date": "2020-09-29", "close": 15.5, "volume": 5854501.0}, {"date": "2020-09-30", "close": 15.63, "volume": 5256892.0}, {"date": "2020-10-01", "close": 15.9, "volume": 5045842.0}, {"date": "2020-10-02", "close": 16.15, "volume": 4410022.0}, {"date": "2020-10-05", "close": 16.97, "volume": 6300789.0}, {"date": "2020-10-06", "close": 16.83, "volume": 7422894.0}, {"date": "2020-10-07", "close": 17.87, "volume": 5206347.0}, {"date": "2020-10-08", "close": 18.67, "volume": 6438615.0}, {"date": "2020-10-09", "close": 18.82, "volume": 5254063.0}, {"date": "2020-10-12", "close": 19.2, "volume": 5047110.0}, {"date": "2020-10-13", "close": 18.92, "volume": 5277396.0}, {"date": "2020-10-14", "close": 19.0, "volume": 2954238.0}, {"date": "2020-10-15", "close": 19.54, "volume": 4130509.0}, {"date": "2020-10-16", "close": 19.53, "volume": 4462984.0}, {"date": "2020-10-19", "close": 20.06, "volume": 6292786.0}, {"date": "2020-10-20", "close": 20.48, "volume": 5643027.0}, {"date": "2020-10-21", "close": 20.48, "volume": 6496183.0}, {"date": "2020-10-22", "close": 21.85, "volume": 6918446.0}, {"date": "2020-10-23", "close": 21.43, "volume": 6410561.0}, {"date": "2020-10-26", "close": 21.27, "volume": 6090730.0}, {"date": "2020-10-27", "close": 21.42, "volume": 5594832.0}, {"date": "2020-10-28", "close": 21.31, "volume": 8333112.0}, {"date": "2020-10-29", "close": 22.73, "volume": 14134040.0}, {"date": "2020-10-30", "close": 22.23, "volume": 10682280.0}, {"date": "2020-11-02", "close": 23.63, "volume": 8939421.0}, {"date": "2020-11-03", "close": 24.06, "volume": 6528974.0}, {"date": "2020-11-04", "close": 23.84, "volume": 5372738.0}, {"date": "2020-11-05", "close": 24.71, "volume": 6048026.0}, {"date": "2020-11-06", "close": 24.32, "volume": 4304887.0}, {"date": "2020-11-09", "close": 24.93, "volume": 7691573.0}, {"date": "2020-11-10", "close": 26.0, "volume": 5772256.0}, {"date": "2020-11-11", "close": 25.34, "volume": 4768035.0}, {"date": "2020-11-12", "close": 25.28, "volume": 4883606.0}, {"date": "2020-11-13", "close": 26.34, "volume": 3189799.0}, {"date": "2020-11-16", "close": 27.29, "volume": 6107823.0}, {"date": "2020-11-17", "close": 28.46, "volume": 4414616.0}, {"date": "2020-11-18", "close": 27.98, "volume": 3705895.0}, {"date": "2020-11-19", "close": 28.4, "volume": 3454379.0}, {"date": "2020-11-20", "close": 28.46, "volume": 3861361.0}, {"date": "2020-11-23", "close": 28.87, "volume": 4854431.0}, {"date": "2020-11-24", "close": 30.12, "volume": 5439054.0}, {"date": "2020-11-25", "close": 29.69, "volume": 3686332.0}, {"date": "2020-11-27", "close": 29.0, "volume": 5924951.0}, {"date": "2020-11-30", "close": 28.32, "volume": 6127027.0}, {"date": "2020-12-01", "close": 28.36, "volume": 4641813.0}, {"date": "2020-12-02", "close": 28.48, "volume": 4832318.0}, {"date": "2020-12-03", "close": 29.27, "volume": 4627550.0}, {"date": "2020-12-04", "close": 29.35, "volume": 4775212.0}, {"date": "2020-12-07", "close": 29.74, "volume": 3760306.0}, {"date": "2020-12-08", "close": 29.5, "volume": 4265283.0}, {"date": "2020-12-09", "close": 29.63, "volume": 4186465.0}, {"date": "2020-12-10", "close": 29.62, "volume": 2652189.0}, {"date": "2020-12-11", "close": 29.33, "volume": 2949598.0}, {"date": "2020-12-14", "close": 29.03, "volume": 4336407.0}, {"date": "2020-12-15", "close": 29.72, "volume": 3119220.0}, {"date": "2020-12-16", "close": 29.67, "volume": 4444734.0}, {"date": "2020-12-17", "close": 29.83, "volume": 2989992.0}, {"date": "2020-12-18", "close": 28.86, "volume": 6732155.0}, {"date": "2020-12-21", "close": 29.37, "volume": 4561675.0}, {"date": "2020-12-22", "close": 30.17, "volume": 5135435.0}, {"date": "2020-12-23", "close": 30.52, "volume": 4800361.0}, {"date": "2020-12-24", "close": 30.85, "volume": 1945346.0}, {"date": "2020-12-28", "close": 30.86, "volume": 4318078.0}, {"date": "2020-12-29", "close": 30.11, "volume": 3449440.0}, {"date": "2020-12-30", "close": 31.45, "volume": 2673050.0}, {"date": "2020-12-31", "close": 31.08, "volume": 2633338.0}, {"date": "2021-01-04", "close": 32.71, "volume": 10472720.0}, {"date": "2021-01-05", "close": 32.52, "volume": 4557621.0}, {"date": "2021-01-06", "close": 34.32, "volume": 6619162.0}, {"date": "2021-01-07", "close": 34.87, "volume": 4926583.0}, {"date": "2021-01-08", "close": 34.23, "volume": 4079753.0}, {"date": "2021-01-11", "close": 34.56, "volume": 3983699.0}, {"date": "2021-01-12", "close": 35.34, "volume": 2806983.0}, {"date": "2021-01-13", "close": 34.03, "volume": 6364634.0}, {"date": "2021-01-14", "close": 34.06, "volume": 3942299.0}, {"date": "2021-01-15", "close": 33.62, "volume": 4218384.0}, {"date": "2021-01-19", "close": 33.34, "volume": 3930125.0}, {"date": "2021-01-20", "close": 33.69, "volume": 3325478.0}, {"date": "2021-01-21", "close": 33.75, "volume": 2312689.0}, {"date": "2021-01-22", "close": 34.33, "volume": 3713659.0}, {"date": "2021-01-25", "close": 33.77, "volume": 3495017.0}, {"date": "2021-01-26", "close": 32.79, "volume": 3378746.0}, {"date": "2021-01-27", "close": 30.61, "volume": 6423273.0}, {"date": "2021-01-28", "close": 32.37, "volume": 4571030.0}, {"date": "2021-01-29", "close": 31.62, "volume": 3781232.0}, {"date": "2021-02-01", "close": 31.85, "volume": 4172989.0}, {"date": "2021-02-02", "close": 33.45, "volume": 6155273.0}, {"date": "2021-02-03", "close": 34.6, "volume": 7944339.0}, {"date": "2021-02-04", "close": 36.18, "volume": 10519740.0}, {"date": "2021-02-05", "close": 37.55, "volume": 6321874.0}, {"date": "2021-02-08", "close": 38.35, "volume": 5065147.0}, {"date": "2021-02-09", "close": 38.35, "volume": 5020269.0}, {"date": "2021-02-10", "close": 39.16, "volume": 5725584.0}, {"date": "2021-02-11", "close": 39.12, "volume": 5274124.0}, {"date": "2021-02-12", "close": 38.31, "volume": 3559409.0}, {"date": "2021-02-16", "close": 39.06, "volume": 4253242.0}, {"date": "2021-02-17", "close": 38.65, "volume": 3283181.0}, {"date": "2021-02-18", "close": 37.99, "volume": 3400072.0}, {"date": "2021-02-19", "close": 39.46, "volume": 4055013.0}, {"date": "2021-02-22", "close": 40.95, "volume": 6330622.0}, {"date": "2021-02-23", "close": 40.64, "volume": 3838991.0}, {"date": "2021-02-24", "close": 41.69, "volume": 4321784.0}, {"date": "2021-02-25", "close": 42.41, "volume": 6385167.0}, {"date": "2021-02-26", "close": 42.14, "volume": 4458456.0}, {"date": "2021-03-01", "close": 41.5, "volume": 5879023.0}, {"date": "2021-03-02", "close": 42.32, "volume": 3704499.0}, {"date": "2021-03-03", "close": 41.57, "volume": 3344708.0}, {"date": "2021-03-04", "close": 40.77, "volume": 3017610.0}, {"date": "2021-03-05", "close": 41.91, "volume": 3550934.0}, {"date": "2021-03-08", "close": 43.95, "volume": 5453179.0}, {"date": "2021-03-09", "close": 43.36, "volume": 5298491.0}, {"date": "2021-03-10", "close": 42.97, "volume": 4111979.0}, {"date": "2021-03-11", "close": 44.07, "volume": 3585700.0}, {"date": "2021-03-12", "close": 44.61, "volume": 4213602.0}, {"date": "2021-03-15", "close": 46.33, "volume": 4538968.0}, {"date": "2021-03-16", "close": 44.81, "volume": 3391709.0}, {"date": "2021-03-17", "close": 45.09, "volume": 3044710.0}, {"date": "2021-03-18", "close": 45.36, "volume": 2874155.0}, {"date": "2021-03-19", "close": 44.69, "volume": 5210235.0}, {"date": "2021-03-22", "close": 43.66, "volume": 3803281.0}, {"date": "2021-03-23", "close": 41.09, "volume": 6132310.0}, {"date": "2021-03-24", "close": 40.64, "volume": 3669778.0}, {"date": "2021-03-25", "close": 41.82, "volume": 3523500.0}, {"date": "2021-03-26", "close": 41.8, "volume": 2989581.0}, {"date": "2021-03-29", "close": 39.49, "volume": 5429381.0}, {"date": "2021-03-30", "close": 40.95, "volume": 4463708.0}, {"date": "2021-03-31", "close": 41.21, "volume": 3202853.0}, {"date": "2021-04-01", "close": 41.03, "volume": 4292517.0}, {"date": "2021-04-05", "close": 42.69, "volume": 4075923.0}, {"date": "2021-04-06", "close": 42.86, "volume": 4342754.0}, {"date": "2021-04-07", "close": 43.09, "volume": 2468417.0}, {"date": "2021-04-08", "close": 43.37, "volume": 2678431.0}, {"date": "2021-04-09", "close": 44.93, "volume": 3206868.0}, {"date": "2021-04-12", "close": 45.52, "volume": 2866056.0}, {"date": "2021-04-13", "close": 45.06, "volume": 3273220.0}, {"date": "2021-04-14", "close": 45.42, "volume": 2924270.0}, {"date": "2021-04-15", "close": 46.25, "volume": 2942560.0}, {"date": "2021-04-16", "close": 46.56, "volume": 2874231.0}, {"date": "2021-04-19", "close": 45.23, "volume": 2518417.0}, {"date": "2021-04-20", "close": 43.52, "volume": 2899643.0}, {"date": "2021-04-21", "close": 44.93, "volume": 3677717.0}, {"date": "2021-04-22", "close": 45.16, "volume": 1977112.0}, {"date": "2021-04-23", "close": 46.36, "volume": 2284199.0}, {"date": "2021-04-26", "close": 45.98, "volume": 2610552.0}, {"date": "2021-04-27", "close": 47.37, "volume": 2653264.0}, {"date": "2021-04-28", "close": 47.5, "volume": 1966435.0}, {"date": "2021-04-29", "close": 47.91, "volume": 3383189.0}, {"date": "2021-04-30", "close": 47.85, "volume": 4430173.0}, {"date": "2021-05-03", "close": 48.54, "volume": 5928839.0}, {"date": "2021-05-04", "close": 48.0, "volume": 3803112.0}, {"date": "2021-05-05", "close": 48.41, "volume": 2629932.0}, {"date": "2021-05-06", "close": 46.8, "volume": 6947205.0}, {"date": "2021-05-07", "close": 49.12, "volume": 4771972.0}, {"date": "2021-05-10", "close": 47.02, "volume": 3500207.0}, {"date": "2021-05-11", "close": 46.51, "volume": 4014904.0}, {"date": "2021-05-12", "close": 44.74, "volume": 3253553.0}, {"date": "2021-05-13", "close": 45.31, "volume": 3004581.0}, {"date": "2021-05-14", "close": 46.82, "volume": 3293683.0}, {"date": "2021-05-17", "close": 47.37, "volume": 4063178.0}, {"date": "2021-05-18", "close": 46.31, "volume": 3650851.0}, {"date": "2021-05-19", "close": 44.59, "volume": 3275354.0}, {"date": "2021-05-20", "close": 43.61, "volume": 5270722.0}, {"date": "2021-05-21", "close": 42.89, "volume": 4052705.0}, {"date": "2021-05-24", "close": 43.4, "volume": 2455370.0}, {"date": "2021-05-25", "close": 43.32, "volume": 2468616.0}, {"date": "2021-05-26", "close": 44.34, "volume": 2803732.0}, {"date": "2021-05-27", "close": 45.09, "volume": 2478884.0}, {"date": "2021-05-28", "close": 44.89, "volume": 2169364.0}, {"date": "2021-06-01", "close": 44.97, "volume": 2971410.0}, {"date": "2021-06-02", "close": 42.71, "volume": 4552916.0}, {"date": "2021-06-03", "close": 42.52, "volume": 3570814.0}, {"date": "2021-06-04", "close": 42.75, "volume": 6478772.0}, {"date": "2021-06-07", "close": 43.35, "volume": 3477552.0}, {"date": "2021-06-08", "close": 44.0, "volume": 3129657.0}, {"date": "2021-06-09", "close": 43.42, "volume": 2467963.0}, {"date": "2021-06-10", "close": 42.72, "volume": 2719337.0}, {"date": "2021-06-11", "close": 44.3, "volume": 2308612.0}, {"date": "2021-06-14", "close": 43.27, "volume": 2491943.0}, {"date": "2021-06-15", "close": 43.55, "volume": 2358749.0}, {"date": "2021-06-16", "close": 43.26, "volume": 2099498.0}, {"date": "2021-06-17", "close": 42.24, "volume": 3619519.0}, {"date": "2021-06-18", "close": 41.17, "volume": 4497195.0}, {"date": "2021-06-21", "close": 42.16, "volume": 2575280.0}, {"date": "2021-06-22", "close": 42.3, "volume": 1698257.0}, {"date": "2021-06-23", "close": 42.6, "volume": 2060931.0}, {"date": "2021-06-24", "close": 43.03, "volume": 1724369.0}, {"date": "2021-06-25", "close": 43.48, "volume": 7019483.0}, {"date": "2021-06-28", "close": 42.61, "volume": 3479471.0}, {"date": "2021-06-29", "close": 42.16, "volume": 3966117.0}, {"date": "2021-06-30", "close": 43.48, "volume": 3670412.0}, {"date": "2021-07-01", "close": 42.49, "volume": 9417761.0}, {"date": "2021-07-02", "close": 42.66, "volume": 3672669.0}, {"date": "2021-07-06", "close": 41.71, "volume": 3387670.0}, {"date": "2021-07-07", "close": 40.9, "volume": 3832608.0}, {"date": "2021-07-08", "close": 40.38, "volume": 3164755.0}, {"date": "2021-07-09", "close": 41.9, "volume": 2367017.0}, {"date": "2021-07-12", "close": 42.53, "volume": 3031588.0}, {"date": "2021-07-13", "close": 41.55, "volume": 2460376.0}, {"date": "2021-07-14", "close": 41.44, "volume": 1909743.0}, {"date": "2021-07-15", "close": 40.61, "volume": 2204632.0}, {"date": "2021-07-16", "close": 39.06, "volume": 3101337.0}, {"date": "2021-07-19", "close": 37.81, "volume": 4587662.0}, {"date": "2021-07-20", "close": 39.41, "volume": 3028104.0}, {"date": "2021-07-21", "close": 40.8, "volume": 2600854.0}, {"date": "2021-07-22", "close": 39.92, "volume": 2516641.0}, {"date": "2021-07-23", "close": 40.09, "volume": 1477695.0}, {"date": "2021-07-26", "close": 41.25, "volume": 1864566.0}, {"date": "2021-07-27", "close": 41.02, "volume": 2182162.0}, {"date": "2021-07-28", "close": 40.47, "volume": 2318117.0}, {"date": "2021-07-29", "close": 41.26, "volume": 2059957.0}, {"date": "2021-07-30", "close": 42.3, "volume": 4543634.0}, {"date": "2021-08-02", "close": 42.33, "volume": 3251320.0}, {"date": "2021-08-03", "close": 43.43, "volume": 2663698.0}, {"date": "2021-08-04", "close": 42.74, "volume": 2706261.0}, {"date": "2021-08-05", "close": 43.46, "volume": 2238369.0}, {"date": "2021-08-06", "close": 44.01, "volume": 2405860.0}, {"date": "2021-08-09", "close": 43.18, "volume": 1567772.0}, {"date": "2021-08-10", "close": 43.84, "volume": 2258503.0}, {"date": "2021-08-11", "close": 44.09, "volume": 2132123.0}, {"date": "2021-08-12", "close": 44.7, "volume": 2787009.0}, {"date": "2021-08-13", "close": 44.23, "volume": 2241481.0}, {"date": "2021-08-16", "close": 43.82, "volume": 2602803.0}, {"date": "2021-08-17", "close": 42.03, "volume": 3353156.0}, {"date": "2021-08-18", "close": 41.46, "volume": 4597497.0}, {"date": "2021-08-19", "close": 40.17, "volume": 8507037.0}, {"date": "2021-08-20", "close": 40.58, "volume": 8825726.0}, {"date": "2021-08-23", "close": 42.31, "volume": 5465585.0}, {"date": "2021-08-24", "close": 43.31, "volume": 7209139.0}, {"date": "2021-08-25", "close": 43.16, "volume": 3296062.0}, {"date": "2021-08-26", "close": 41.85, "volume": 3717790.0}, {"date": "2021-08-27", "close": 42.65, "volume": 3145146.0}, {"date": "2021-08-30", "close": 41.25, "volume": 2975644.0}, {"date": "2021-08-31", "close": 40.32, "volume": 3910787.0}, {"date": "2021-09-01", "close": 40.54, "volume": 2879477.0}, {"date": "2021-09-02", "close": 40.62, "volume": 3184590.0}, {"date": "2021-09-03", "close": 40.57, "volume": 2193234.0}, {"date": "2021-09-07", "close": 40.75, "volume": 4340058.0}, {"date": "2021-09-08", "close": 39.38, "volume": 3556347.0}, {"date": "2021-09-09", "close": 40.52, "volume": 2288686.0}, {"date": "2021-09-10", "close": 40.47, "volume": 2226570.0}, {"date": "2021-09-13", "close": 40.31, "volume": 2474395.0}, {"date": "2021-09-14", "close": 40.05, "volume": 2835381.0}, {"date": "2021-09-15", "close": 39.94, "volume": 3048762.0}, {"date": "2021-09-16", "close": 40.71, "volume": 3041542.0}, {"date": "2021-09-17", "close": 40.4, "volume": 3416658.0}, {"date": "2021-09-20", "close": 38.01, "volume": 4471509.0}, {"date": "2021-09-21", "close": 38.45, "volume": 3300764.0}, {"date": "2021-09-22", "close": 38.98, "volume": 2113409.0}, {"date": "2021-09-23", "close": 40.35, "volume": 3298868.0}, {"date": "2021-09-24", "close": 39.46, "volume": 2619565.0}, {"date": "2021-09-27", "close": 40.1, "volume": 2156249.0}, {"date": "2021-09-28", "close": 39.56, "volume": 1914072.0}, {"date": "2021-09-29", "close": 38.75, "volume": 2451137.0}, {"date": "2021-09-30", "close": 37.02, "volume": 6718927.0}, {"date": "2021-10-01", "close": 38.02, "volume": 2696903.0}, {"date": "2021-10-04", "close": 37.98, "volume": 3673120.0}, {"date": "2021-10-05", "close": 38.44, "volume": 2866786.0}, {"date": "2021-10-06", "close": 37.63, "volume": 3583687.0}, {"date": "2021-10-07", "close": 38.18, "volume": 3175140.0}, {"date": "2021-10-08", "close": 37.36, "volume": 2190138.0}, {"date": "2021-10-11", "close": 37.43, "volume": 3029800.0}, {"date": "2021-10-12", "close": 38.38, "volume": 3498050.0}, {"date": "2021-10-13", "close": 38.41, "volume": 2544564.0}, {"date": "2021-10-14", "close": 39.18, "volume": 2142259.0}, {"date": "2021-10-15", "close": 39.2, "volume": 1755103.0}, {"date": "2021-10-18", "close": 38.59, "volume": 2554872.0}, {"date": "2021-10-19", "close": 38.38, "volume": 2786315.0}, {"date": "2021-10-20", "close": 38.63, "volume": 2529887.0}, {"date": "2021-10-21", "close": 38.75, "volume": 2205344.0}, {"date": "2021-10-22", "close": 38.62, "volume": 1507966.0}, {"date": "2021-10-25", "close": 39.64, "volume": 1837164.0}, {"date": "2021-10-26", "close": 39.11, "volume": 2554537.0}, {"date": "2021-10-27", "close": 38.06, "volume": 2080713.0}, {"date": "2021-10-28", "close": 39.0, "volume": 3109076.0}, {"date": "2021-10-29", "close": 38.98, "volume": 1926668.0}, {"date": "2021-11-01", "close": 39.39, "volume": 3586638.0}, {"date": "2021-11-02", "close": 39.64, "volume": 3087947.0}, {"date": "2021-11-03", "close": 41.82, "volume": 4026740.0}, {"date": "2021-11-04", "close": 41.97, "volume": 4413976.0}, {"date": "2021-11-05", "close": 42.51, "volume": 5027691.0}, {"date": "2021-11-08", "close": 42.35, "volume": 2756161.0}, {"date": "2021-11-09", "close": 42.47, "volume": 3664145.0}, {"date": "2021-11-10", "close": 42.61, "volume": 5754915.0}, {"date": "2021-11-11", "close": 46.18, "volume": 9926481.0}, {"date": "2021-11-12", "close": 45.53, "volume": 4219551.0}, {"date": "2021-11-15", "close": 44.9, "volume": 4118055.0}, {"date": "2021-11-16", "close": 45.59, "volume": 2318505.0}, {"date": "2021-11-17", "close": 45.19, "volume": 2403509.0}, {"date": "2021-11-18", "close": 45.84, "volume": 6162078.0}, {"date": "2021-11-19", "close": 45.99, "volume": 3030201.0}, {"date": "2021-11-22", "close": 46.2, "volume": 3016754.0}, {"date": "2021-11-23", "close": 45.99, "volume": 3328827.0}, {"date": "2021-11-24", "close": 44.07, "volume": 5723907.0}, {"date": "2021-11-26", "close": 41.8, "volume": 3411356.0}, {"date": "2021-11-29", "close": 41.74, "volume": 3389475.0}, {"date": "2021-11-30", "close": 40.12, "volume": 4526600.0}, {"date": "2021-12-01", "close": 38.88, "volume": 4372780.0}, {"date": "2021-12-02", "close": 40.95, "volume": 4070116.0}, {"date": "2021-12-03", "close": 40.82, "volume": 3719499.0}, {"date": "2021-12-06", "close": 42.36, "volume": 4082492.0}, {"date": "2021-12-07", "close": 43.7, "volume": 3414720.0}, {"date": "2021-12-08", "close": 43.52, "volume": 3192331.0}, {"date": "2021-12-09", "close": 43.25, "volume": 2277448.0}, {"date": "2021-12-10", "close": 43.23, "volume": 2555537.0}, {"date": "2021-12-13", "close": 42.05, "volume": 3438398.0}, {"date": "2021-12-14", "close": 42.46, "volume": 5785944.0}, {"date": "2021-12-15", "close": 41.76, "volume": 4623219.0}, {"date": "2021-12-16", "close": 41.18, "volume": 4146044.0}, {"date": "2021-12-17", "close": 41.26, "volume": 4742456.0}, {"date": "2021-12-20", "close": 39.33, "volume": 4363431.0}, {"date": "2021-12-21", "close": 40.93, "volume": 2809105.0}, {"date": "2021-12-22", "close": 41.08, "volume": 2203908.0}, {"date": "2021-12-23", "close": 41.26, "volume": 1846976.0}, {"date": "2021-12-27", "close": 41.12, "volume": 2800740.0}, {"date": "2021-12-28", "close": 40.59, "volume": 1914309.0}, {"date": "2021-12-29", "close": 40.59, "volume": 2688919.0}, {"date": "2021-12-30", "close": 40.81, "volume": 2855160.0}, {"date": "2021-12-31", "close": 40.6, "volume": 2070613.0}, {"date": "2022-01-03", "close": 40.81, "volume": 2267497.0}, {"date": "2022-01-04", "close": 41.65, "volume": 2252368.0}, {"date": "2022-01-05", "close": 41.28, "volume": 4091655.0}, {"date": "2022-01-06", "close": 41.45, "volume": 2148367.0}, {"date": "2022-01-07", "close": 39.34, "volume": 3045783.0}, {"date": "2022-01-10", "close": 37.5, "volume": 5200477.0}, {"date": "2022-01-11", "close": 38.21, "volume": 2943064.0}, {"date": "2022-01-12", "close": 38.55, "volume": 2438906.0}, {"date": "2022-01-13", "close": 39.23, "volume": 2604607.0}, {"date": "2022-01-14", "close": 38.37, "volume": 3114995.0}, {"date": "2022-01-18", "close": 37.47, "volume": 3090268.0}, {"date": "2022-01-19", "close": 37.46, "volume": 2607420.0}, {"date": "2022-01-20", "close": 36.76, "volume": 2392068.0}, {"date": "2022-01-21", "close": 36.55, "volume": 3371198.0}, {"date": "2022-01-24", "close": 38.19, "volume": 4949494.0}, {"date": "2022-01-25", "close": 37.46, "volume": 2572637.0}, {"date": "2022-01-26", "close": 36.78, "volume": 2661615.0}, {"date": "2022-01-27", "close": 37.06, "volume": 2715868.0}, {"date": "2022-01-28", "close": 37.63, "volume": 2785862.0}, {"date": "2022-01-31", "close": 37.95, "volume": 2751267.0}, {"date": "2022-02-01", "close": 38.75, "volume": 2448461.0}, {"date": "2022-02-02", "close": 39.11, "volume": 4217661.0}, {"date": "2022-02-03", "close": 38.33, "volume": 3132656.0}, {"date": "2022-02-04", "close": 38.47, "volume": 2817956.0}, {"date": "2022-02-07", "close": 38.65, "volume": 3322326.0}, {"date": "2022-02-08", "close": 39.59, "volume": 4908921.0}, {"date": "2022-02-09", "close": 40.71, "volume": 3958979.0}, {"date": "2022-02-10", "close": 40.72, "volume": 5325294.0}, {"date": "2022-02-11", "close": 39.18, "volume": 4801163.0}, {"date": "2022-02-14", "close": 39.05, "volume": 3788679.0}, {"date": "2022-02-15", "close": 40.72, "volume": 3265399.0}, {"date": "2022-02-16", "close": 40.93, "volume": 3414210.0}, {"date": "2022-02-17", "close": 39.85, "volume": 2936228.0}, {"date": "2022-02-18", "close": 39.47, "volume": 3195908.0}, {"date": "2022-02-22", "close": 39.56, "volume": 4307406.0}, {"date": "2022-02-23", "close": 39.16, "volume": 3797876.0}, {"date": "2022-02-24", "close": 39.16, "volume": 4223548.0}, {"date": "2022-02-25", "close": 40.76, "volume": 3799427.0}, {"date": "2022-02-28", "close": 40.9, "volume": 3498641.0}, {"date": "2022-03-01", "close": 38.81, "volume": 4548456.0}, {"date": "2022-03-02", "close": 41.35, "volume": 6778520.0}, {"date": "2022-03-03", "close": 39.8, "volume": 4024703.0}, {"date": "2022-03-04", "close": 36.45, "volume": 6026505.0}, {"date": "2022-03-07", "close": 32.12, "volume": 9428948.0}, {"date": "2022-03-08", "close": 32.43, "volume": 6013482.0}, {"date": "2022-03-09", "close": 35.88, "volume": 6329687.0}, {"date": "2022-03-10", "close": 35.57, "volume": 4439103.0}, {"date": "2022-03-11", "close": 34.35, "volume": 4689930.0}, {"date": "2022-03-14", "close": 33.74, "volume": 5387967.0}, {"date": "2022-03-15", "close": 35.15, "volume": 5855277.0}, {"date": "2022-03-16", "close": 37.06, "volume": 4666572.0}, {"date": "2022-03-17", "close": 37.43, "volume": 4046258.0}, {"date": "2022-03-18", "close": 38.41, "volume": 9840982.0}, {"date": "2022-03-21", "close": 37.88, "volume": 3662159.0}, {"date": "2022-03-22", "close": 37.85, "volume": 5512718.0}, {"date": "2022-03-23", "close": 37.53, "volume": 5276332.0}, {"date": "2022-03-24", "close": 37.65, "volume": 4547870.0}, {"date": "2022-03-25", "close": 38.45, "volume": 2529295.0}, {"date": "2022-03-28", "close": 38.4, "volume": 2278171.0}, {"date": "2022-03-29", "close": 40.16, "volume": 3028205.0}, {"date": "2022-03-30", "close": 39.17, "volume": 3088786.0}, {"date": "2022-03-31", "close": 37.15, "volume": 4266509.0}, {"date": "2022-04-01", "close": 36.11, "volume": 3410393.0}, {"date": "2022-04-04", "close": 36.21, "volume": 3251522.0}, {"date": "2022-04-05", "close": 34.46, "volume": 3745955.0}, {"date": "2022-04-06", "close": 33.59, "volume": 4599626.0}, {"date": "2022-04-07", "close": 33.3, "volume": 4137560.0}, {"date": "2022-04-08", "close": 33.25, "volume": 3800535.0}, {"date": "2022-04-11", "close": 33.55, "volume": 4123075.0}, {"date": "2022-04-12", "close": 34.06, "volume": 3592004.0}, {"date": "2022-04-13", "close": 34.43, "volume": 3145418.0}, {"date": "2022-04-14", "close": 33.74, "volume": 4329428.0}, {"date": "2022-04-18", "close": 33.91, "volume": 3940514.0}, {"date": "2022-04-19", "close": 35.32, "volume": 3236880.0}, {"date": "2022-04-20", "close": 34.96, "volume": 2080787.0}, {"date": "2022-04-21", "close": 34.54, "volume": 2949703.0}, {"date": "2022-04-22", "close": 32.96, "volume": 2804913.0}, {"date": "2022-04-25", "close": 33.17, "volume": 4596512.0}, {"date": "2022-04-26", "close": 32.44, "volume": 2514209.0}, {"date": "2022-04-27", "close": 32.72, "volume": 5718934.0}, {"date": "2022-04-28", "close": 33.4, "volume": 3513289.0}, {"date": "2022-04-29", "close": 32.92, "volume": 2599260.0}, {"date": "2022-05-02", "close": 33.6, "volume": 2307900.0}, {"date": "2022-05-03", "close": 32.74, "volume": 4188025.0}, {"date": "2022-05-04", "close": 33.25, "volume": 3418991.0}, {"date": "2022-05-05", "close": 31.48, "volume": 4078707.0}, {"date": "2022-05-06", "close": 30.34, "volume": 4126648.0}, {"date": "2022-05-09", "close": 28.84, "volume": 8051400.0}, {"date": "2022-05-10", "close": 28.29, "volume": 7173080.0}, {"date": "2022-05-11", "close": 26.52, "volume": 8022363.0}, {"date": "2022-05-12", "close": 30.63, "volume": 11917870.0}, {"date": "2022-05-13", "close": 31.51, "volume": 6160888.0}, {"date": "2022-05-16", "close": 32.03, "volume": 6263288.0}, {"date": "2022-05-17", "close": 33.03, "volume": 6204825.0}, {"date": "2022-05-18", "close": 31.85, "volume": 5085888.0}, {"date": "2022-05-19", "close": 30.97, "volume": 4035570.0}, {"date": "2022-05-20", "close": 31.41, "volume": 5084200.0}, {"date": "2022-05-23", "close": 31.3, "volume": 4137484.0}, {"date": "2022-05-24", "close": 30.04, "volume": 6116125.0}, {"date": "2022-05-25", "close": 31.52, "volume": 4174881.0}, {"date": "2022-05-26", "close": 33.4, "volume": 3272546.0}, {"date": "2022-05-27", "close": 34.34, "volume": 3029895.0}, {"date": "2022-05-31", "close": 34.5, "volume": 5689213.0}, {"date": "2022-06-01", "close": 34.14, "volume": 3834602.0}, {"date": "2022-06-02", "close": 35.16, "volume": 2904007.0}, {"date": "2022-06-03", "close": 34.88, "volume": 2200721.0}, {"date": "2022-06-06", "close": 34.62, "volume": 3975776.0}, {"date": "2022-06-07", "close": 34.89, "volume": 3134871.0}, {"date": "2022-06-08", "close": 34.81, "volume": 3369038.0}, {"date": "2022-06-09", "close": 34.34, "volume": 2572244.0}, {"date": "2022-06-10", "close": 32.7, "volume": 4034292.0}, {"date": "2022-06-13", "close": 30.93, "volume": 4770948.0}, {"date": "2022-06-14", "close": 31.6, "volume": 3997790.0}, {"date": "2022-06-15", "close": 32.7, "volume": 5095269.0}, {"date": "2022-06-16", "close": 30.52, "volume": 4776843.0}, {"date": "2022-06-17", "close": 32.1, "volume": 8644799.0}, {"date": "2022-06-21", "close": 32.15, "volume": 3584576.0}, {"date": "2022-06-22", "close": 31.11, "volume": 4194483.0}, {"date": "2022-06-23", "close": 32.09, "volume": 3508847.0}, {"date": "2022-06-24", "close": 33.33, "volume": 4001665.0}, {"date": "2022-06-27", "close": 32.55, "volume": 2924479.0}, {"date": "2022-06-28", "close": 32.22, "volume": 3027537.0}, {"date": "2022-06-29", "close": 31.21, "volume": 3506200.0}, {"date": "2022-06-30", "close": 30.52, "volume": 3399408.0}, {"date": "2022-07-01", "close": 30.82, "volume": 3231899.0}, {"date": "2022-07-05", "close": 31.34, "volume": 4471802.0}, {"date": "2022-07-06", "close": 30.64, "volume": 3555034.0}, {"date": "2022-07-07", "close": 32.06, "volume": 3120330.0}, {"date": "2022-07-08", "close": 31.82, "volume": 2225384.0}, {"date": "2022-07-11", "close": 30.88, "volume": 2786794.0}, {"date": "2022-07-12", "close": 31.26, "volume": 3464069.0}, {"date": "2022-07-13", "close": 31.4, "volume": 3971535.0}, {"date": "2022-07-14", "close": 31.1, "volume": 2110067.0}, {"date": "2022-07-15", "close": 30.8, "volume": 2548453.0}, {"date": "2022-07-18", "close": 31.44, "volume": 3383459.0}, {"date": "2022-07-19", "close": 32.98, "volume": 3533556.0}, {"date": "2022-07-20", "close": 33.83, "volume": 4674288.0}, {"date": "2022-07-21", "close": 34.03, "volume": 2832378.0}, {"date": "2022-07-22", "close": 33.95, "volume": 2472679.0}, {"date": "2022-07-25", "close": 34.1, "volume": 2141424.0}, {"date": "2022-07-26", "close": 32.52, "volume": 3011524.0}, {"date": "2022-07-27", "close": 33.73, "volume": 3161349.0}, {"date": "2022-07-28", "close": 34.03, "volume": 2778322.0}, {"date": "2022-07-29", "close": 33.63, "volume": 2348257.0}, {"date": "2022-08-01", "close": 34.0, "volume": 2575579.0}, {"date": "2022-08-02", "close": 33.0, "volume": 2583481.0}, {"date": "2022-08-03", "close": 33.83, "volume": 2118245.0}, {"date": "2022-08-04", "close": 33.87, "volume": 2419724.0}, {"date": "2022-08-05", "close": 34.08, "volume": 1962591.0}, {"date": "2022-08-08", "close": 34.41, "volume": 2344941.0}, {"date": "2022-08-09", "close": 33.29, "volume": 4580070.0}, {"date": "2022-08-10", "close": 34.44, "volume": 3854190.0}, {"date": "2022-08-11", "close": 35.5, "volume": 2620335.0}, {"date": "2022-08-12", "close": 35.69, "volume": 2719081.0}, {"date": "2022-08-15", "close": 35.93, "volume": 2846120.0}, {"date": "2022-08-16", "close": 37.14, "volume": 4635509.0}, {"date": "2022-08-17", "close": 37.11, "volume": 6224685.0}, {"date": "2022-08-18", "close": 37.57, "volume": 6585951.0}, {"date": "2022-08-19", "close": 36.83, "volume": 4768819.0}, {"date": "2022-08-22", "close": 35.41, "volume": 4007636.0}, {"date": "2022-08-23", "close": 36.24, "volume": 3579830.0}, {"date": "2022-08-24", "close": 36.03, "volume": 2965565.0}, {"date": "2022-08-25", "close": 36.77, "volume": 2613649.0}, {"date": "2022-08-26", "close": 35.35, "volume": 2273928.0}, {"date": "2022-08-29", "close": 35.12, "volume": 2221801.0}, {"date": "2022-08-30", "close": 35.57, "volume": 2764460.0}, {"date": "2022-08-31", "close": 34.73, "volume": 3533453.0}, {"date": "2022-09-01", "close": 34.91, "volume": 3621216.0}, {"date": "2022-09-02", "close": 34.53, "volume": 4273752.0}, {"date": "2022-09-06", "close": 33.53, "volume": 4026938.0}, {"date": "2022-09-07", "close": 34.48, "volume": 3070273.0}, {"date": "2022-09-08", "close": 34.58, "volume": 3460104.0}, {"date": "2022-09-09", "close": 35.52, "volume": 5036949.0}, {"date": "2022-09-12", "close": 36.38, "volume": 5004178.0}, {"date": "2022-09-13", "close": 34.44, "volume": 5231059.0}, {"date": "2022-09-14", "close": 33.74, "volume": 5034702.0}, {"date": "2022-09-15", "close": 33.22, "volume": 4830695.0}, {"date": "2022-09-16", "close": 32.55, "volume": 6754485.0}, {"date": "2022-09-19", "close": 33.12, "volume": 3049908.0}, {"date": "2022-09-20", "close": 32.4, "volume": 2811498.0}, {"date": "2022-09-21", "close": 31.96, "volume": 3323934.0}, {"date": "2022-09-22", "close": 30.95, "volume": 4825437.0}, {"date": "2022-09-23", "close": 29.66, "volume": 3398389.0}, {"date": "2022-09-26", "close": 28.63, "volume": 3143844.0}, {"date": "2022-09-27", "close": 29.03, "volume": 3277751.0}, {"date": "2022-09-28", "close": 29.9, "volume": 3709749.0}, {"date": "2022-09-29", "close": 28.89, "volume": 3111908.0}, {"date": "2022-09-30", "close": 28.43, "volume": 3214816.0}, {"date": "2022-10-03", "close": 29.67, "volume": 3750192.0}, {"date": "2022-10-04", "close": 31.44, "volume": 4065692.0}, {"date": "2022-10-05", "close": 31.86, "volume": 2995209.0}, {"date": "2022-10-06", "close": 32.01, "volume": 3059437.0}, {"date": "2022-10-07", "close": 31.48, "volume": 2925072.0}, {"date": "2022-10-10", "close": 31.14, "volume": 2963929.0}, {"date": "2022-10-11", "close": 30.63, "volume": 4849327.0}, {"date": "2022-10-12", "close": 31.21, "volume": 2719173.0}, {"date": "2022-10-13", "close": 31.09, "volume": 4267489.0}, {"date": "2022-10-14", "close": 30.27, "volume": 3601022.0}, {"date": "2022-10-17", "close": 31.37, "volume": 3891949.0}, {"date": "2022-10-18", "close": 31.29, "volume": 3540632.0}, {"date": "2022-10-19", "close": 30.61, "volume": 2519714.0}, {"date": "2022-10-20", "close": 30.48, "volume": 3427194.0}, {"date": "2022-10-21", "close": 31.27, "volume": 2458480.0}, {"date": "2022-10-24", "close": 30.35, "volume": 4216354.0}, {"date": "2022-10-25", "close": 31.96, "volume": 3419023.0}, {"date": "2022-10-26", "close": 31.66, "volume": 2579436.0}, {"date": "2022-10-27", "close": 31.71, "volume": 2033753.0}, {"date": "2022-10-28", "close": 31.94, "volume": 2534047.0}, {"date": "2022-10-31", "close": 31.68, "volume": 3908345.0}, {"date": "2022-11-01", "close": 32.16, "volume": 3088125.0}, {"date": "2022-11-02", "close": 30.59, "volume": 3825461.0}, {"date": "2022-11-03", "close": 30.04, "volume": 3556961.0}, {"date": "2022-11-04", "close": 32.46, "volume": 4799429.0}, {"date": "2022-11-07", "close": 32.01, "volume": 3433247.0}, {"date": "2022-11-08", "close": 32.28, "volume": 3544493.0}, {"date": "2022-11-09", "close": 31.22, "volume": 4684612.0}, {"date": "2022-11-10", "close": 32.54, "volume": 6778965.0}, {"date": "2022-11-11", "close": 35.37, "volume": 4672156.0}, {"date": "2022-11-14", "close": 34.25, "volume": 4264513.0}, {"date": "2022-11-15", "close": 34.98, "volume": 3102626.0}, {"date": "2022-11-16", "close": 34.35, "volume": 3113033.0}, {"date": "2022-11-17", "close": 34.89, "volume": 4340782.0}, {"date": "2022-11-18", "close": 34.99, "volume": 3461605.0}, {"date": "2022-11-21", "close": 34.56, "volume": 2657490.0}, {"date": "2022-11-22", "close": 36.23, "volume": 3322567.0}, {"date": "2022-11-23", "close": 36.96, "volume": 3469547.0}, {"date": "2022-11-25", "close": 37.07, "volume": 2153601.0}, {"date": "2022-11-28", "close": 36.48, "volume": 4067287.0}, {"date": "2022-11-29", "close": 37.25, "volume": 4196566.0}, {"date": "2022-11-30", "close": 37.77, "volume": 4572586.0}, {"date": "2022-12-01", "close": 38.48, "volume": 4323867.0}, {"date": "2022-12-02", "close": 38.81, "volume": 3159750.0}, {"date": "2022-12-05", "close": 37.15, "volume": 3797227.0}, {"date": "2022-12-06", "close": 37.29, "volume": 4577144.0}, {"date": "2022-12-07", "close": 36.75, "volume": 3137934.0}, {"date": "2022-12-08", "close": 36.93, "volume": 2956964.0}, {"date": "2022-12-09", "close": 36.39, "volume": 2652442.0}, {"date": "2022-12-12", "close": 37.33, "volume": 3442045.0}, {"date": "2022-12-13", "close": 38.36, "volume": 5051193.0}, {"date": "2022-12-14", "close": 38.06, "volume": 3008507.0}, {"date": "2022-12-15", "close": 37.3, "volume": 3222088.0}, {"date": "2022-12-16", "close": 36.6, "volume": 6775495.0}, {"date": "2022-12-19", "close": 35.94, "volume": 3207362.0}, {"date": "2022-12-20", "close": 35.95, "volume": 2725113.0}, {"date": "2022-12-21", "close": 37.16, "volume": 2804613.0}, {"date": "2022-12-22", "close": 37.4, "volume": 2650257.0}, {"date": "2022-12-23", "close": 37.42, "volume": 2438537.0}, {"date": "2022-12-27", "close": 38.11, "volume": 3134438.0}, {"date": "2022-12-28", "close": 36.92, "volume": 3168927.0}, {"date": "2022-12-29", "close": 37.72, "volume": 1621064.0}, {"date": "2022-12-30", "close": 38.08, "volume": 2059783.0}, {"date": "2023-01-03", "close": 38.83, "volume": 3707773.0}, {"date": "2023-01-04", "close": 39.65, "volume": 3116827.0}, {"date": "2023-01-05", "close": 39.72, "volume": 3350294.0}, {"date": "2023-01-06", "close": 41.05, "volume": 2692863.0}, {"date": "2023-01-09", "close": 41.25, "volume": 3247906.0}, {"date": "2023-01-10", "close": 41.94, "volume": 3643216.0}, {"date": "2023-01-11", "close": 42.35, "volume": 4785483.0}, {"date": "2023-01-12", "close": 43.1, "volume": 4446346.0}, {"date": "2023-01-13", "close": 43.38, "volume": 2300075.0}, {"date": "2023-01-17", "close": 43.63, "volume": 3218689.0}, {"date": "2023-01-18", "close": 43.75, "volume": 4755613.0}, {"date": "2023-01-19", "close": 42.68, "volume": 3825354.0}, {"date": "2023-01-20", "close": 43.71, "volume": 3121706.0}, {"date": "2023-01-23", "close": 44.22, "volume": 4383628.0}, {"date": "2023-01-24", "close": 43.56, "volume": 2913910.0}, {"date": "2023-01-25", "close": 43.68, "volume": 2486350.0}, {"date": "2023-01-26", "close": 44.06, "volume": 2135924.0}, {"date": "2023-01-27", "close": 44.12, "volume": 2136389.0}, {"date": "2023-01-30", "close": 44.12, "volume": 3080415.0}, {"date": "2023-01-31", "close": 45.57, "volume": 3348517.0}, {"date": "2023-02-01", "close": 46.62, "volume": 4295098.0}, {"date": "2023-02-02", "close": 46.37, "volume": 3828315.0}, {"date": "2023-02-03", "close": 46.11, "volume": 2524869.0}, {"date": "2023-02-06", "close": 44.65, "volume": 3199353.0}, {"date": "2023-02-07", "close": 45.23, "volume": 4120556.0}, {"date": "2023-02-08", "close": 43.21, "volume": 10591030.0}, {"date": "2023-02-09", "close": 44.71, "volume": 6974434.0}, {"date": "2023-02-10", "close": 44.44, "volume": 3796705.0}, {"date": "2023-02-13", "close": 45.21, "volume": 4120407.0}, {"date": "2023-02-14", "close": 45.1, "volume": 3306762.0}, {"date": "2023-02-15", "close": 45.37, "volume": 2492711.0}, {"date": "2023-02-16", "close": 44.87, "volume": 3287240.0}, {"date": "2023-02-17", "close": 44.11, "volume": 3428795.0}, {"date": "2023-02-21", "close": 42.37, "volume": 4110758.0}, {"date": "2023-02-22", "close": 42.93, "volume": 2094000.0}, {"date": "2023-02-23", "close": 43.11, "volume": 2233780.0}, {"date": "2023-02-24", "close": 42.6, "volume": 2418230.0}, {"date": "2023-02-27", "close": 43.19, "volume": 2695403.0}, {"date": "2023-02-28", "close": 43.51, "volume": 2615543.0}, {"date": "2023-03-01", "close": 43.25, "volume": 2305262.0}, {"date": "2023-03-02", "close": 43.87, "volume": 1884289.0}, {"date": "2023-03-03", "close": 44.47, "volume": 2200644.0}, {"date": "2023-03-06", "close": 43.54, "volume": 3371542.0}, {"date": "2023-03-07", "close": 43.04, "volume": 3172753.0}, {"date": "2023-03-08", "close": 43.13, "volume": 3232946.0}, {"date": "2023-03-09", "close": 41.6, "volume": 2739291.0}, {"date": "2023-03-10", "close": 41.36, "volume": 3001292.0}, {"date": "2023-03-13", "close": 40.87, "volume": 3523621.0}, {"date": "2023-03-14", "close": 41.49, "volume": 3050606.0}, {"date": "2023-03-15", "close": 40.55, "volume": 4689204.0}, {"date": "2023-03-16", "close": 41.16, "volume": 2990458.0}, {"date": "2023-03-17", "close": 40.9, "volume": 4627466.0}, {"date": "2023-03-20", "close": 40.62, "volume": 3013837.0}, {"date": "2023-03-21", "close": 41.45, "volume": 3583473.0}, {"date": "2023-03-22", "close": 40.71, "volume": 3254133.0}, {"date": "2023-03-23", "close": 40.66, "volume": 2837730.0}, {"date": "2023-03-24", "close": 40.25, "volume": 2783569.0}, {"date": "2023-03-27", "close": 40.74, "volume": 2724420.0}, {"date": "2023-03-28", "close": 41.73, "volume": 3293879.0}, {"date": "2023-03-29", "close": 41.94, "volume": 2657400.0}, {"date": "2023-03-30", "close": 42.07, "volume": 2417628.0}, {"date": "2023-03-31", "close": 43.11, "volume": 2837128.0}, {"date": "2023-04-03", "close": 42.89, "volume": 2315258.0}, {"date": "2023-04-04", "close": 42.16, "volume": 2185107.0}, {"date": "2023-04-05", "close": 40.49, "volume": 3425184.0}, {"date": "2023-04-06", "close": 40.13, "volume": 4601252.0}, {"date": "2023-04-10", "close": 40.86, "volume": 2740757.0}, {"date": "2023-04-11", "close": 40.84, "volume": 2379896.0}, {"date": "2023-04-12", "close": 41.29, "volume": 5255936.0}, {"date": "2023-04-13", "close": 41.93, "volume": 2944226.0}, {"date": "2023-04-14", "close": 42.13, "volume": 1558872.0}, {"date": "2023-04-17", "close": 41.45, "volume": 2292462.0}, {"date": "2023-04-18", "close": 42.12, "volume": 2210798.0}, {"date": "2023-04-19", "close": 43.09, "volume": 2851364.0}, {"date": "2023-04-20", "close": 42.29, "volume": 2553405.0}, {"date": "2023-04-21", "close": 41.88, "volume": 1735087.0}, {"date": "2023-04-24", "close": 41.92, "volume": 2161238.0}, {"date": "2023-04-25", "close": 40.33, "volume": 2311219.0}, {"date": "2023-04-26", "close": 40.06, "volume": 3017413.0}, {"date": "2023-04-27", "close": 40.85, "volume": 3552145.0}, {"date": "2023-04-28", "close": 40.81, "volume": 3751840.0}, {"date": "2023-05-01", "close": 40.64, "volume": 2758628.0}, {"date": "2023-05-02", "close": 39.78, "volume": 2469888.0}, {"date": "2023-05-03", "close": 38.96, "volume": 2485154.0}, {"date": "2023-05-04", "close": 38.07, "volume": 2736461.0}, {"date": "2023-05-05", "close": 38.97, "volume": 2770221.0}, {"date": "2023-05-08", "close": 38.45, "volume": 2869176.0}, {"date": "2023-05-09", "close": 38.29, "volume": 4089012.0}, {"date": "2023-05-10", "close": 37.14, "volume": 6581374.0}, {"date": "2023-05-11", "close": 40.21, "volume": 10166230.0}, {"date": "2023-05-12", "close": 41.18, "volume": 3798687.0}, {"date": "2023-05-15", "close": 43.05, "volume": 6143027.0}, {"date": "2023-05-16", "close": 41.91, "volume": 3857284.0}, {"date": "2023-05-17", "close": 43.45, "volume": 4680941.0}, {"date": "2023-05-18", "close": 44.13, "volume": 3312389.0}, {"date": "2023-05-19", "close": 43.0, "volume": 4675781.0}, {"date": "2023-05-22", "close": 42.18, "volume": 4578531.0}, {"date": "2023-05-23", "close": 41.94, "volume": 3199473.0}, {"date": "2023-05-24", "close": 40.91, "volume": 3363898.0}, {"date": "2023-05-25", "close": 40.7, "volume": 2933154.0}, {"date": "2023-05-26", "close": 41.69, "volume": 2130937.0}, {"date": "2023-05-30", "close": 40.58, "volume": 3237658.0}, {"date": "2023-05-31", "close": 40.02, "volume": 5213053.0}, {"date": "2023-06-01", "close": 39.73, "volume": 3531982.0}, {"date": "2023-06-02", "close": 42.4, "volume": 3624842.0}, {"date": "2023-06-05", "close": 41.45, "volume": 2698983.0}, {"date": "2023-06-06", "close": 42.21, "volume": 2512621.0}, {"date": "2023-06-07", "close": 43.3, "volume": 3002754.0}, {"date": "2023-06-08", "close": 42.54, "volume": 2406230.0}, {"date": "2023-06-09", "close": 42.69, "volume": 1616249.0}, {"date": "2023-06-12", "close": 43.2, "volume": 2361867.0}, {"date": "2023-06-13", "close": 43.27, "volume": 1997092.0}, {"date": "2023-06-14", "close": 43.66, "volume": 2488268.0}, {"date": "2023-06-15", "close": 43.44, "volume": 2291134.0}, {"date": "2023-06-16", "close": 43.37, "volume": 3638170.0}, {"date": "2023-06-20", "close": 43.47, "volume": 2567039.0}, {"date": "2023-06-21", "close": 43.22, "volume": 2176442.0}, {"date": "2023-06-22", "close": 42.92, "volume": 2691252.0}, {"date": "2023-06-23", "close": 42.91, "volume": 3255574.0}, {"date": "2023-06-26", "close": 42.8, "volume": 2546334.0}, {"date": "2023-06-27", "close": 43.4, "volume": 1801226.0}, {"date": "2023-06-28", "close": 42.77, "volume": 2109873.0}, {"date": "2023-06-29", "close": 42.83, "volume": 1899050.0}, {"date": "2023-06-30", "close": 42.8, "volume": 2925920.0}, {"date": "2023-07-03", "close": 43.53, "volume": 1234223.0}, {"date": "2023-07-05", "close": 42.88, "volume": 1892140.0}, {"date": "2023-07-06", "close": 42.37, "volume": 2489926.0}, {"date": "2023-07-07", "close": 42.59, "volume": 2208747.0}, {"date": "2023-07-10", "close": 43.4, "volume": 2533545.0}, {"date": "2023-07-11", "close": 44.39, "volume": 1974195.0}, {"date": "2023-07-12", "close": 44.22, "volume": 1680068.0}, {"date": "2023-07-13", "close": 44.46, "volume": 1874969.0}, {"date": "2023-07-14", "close": 43.66, "volume": 1710663.0}, {"date": "2023-07-17", "close": 42.95, "volume": 2418667.0}, {"date": "2023-07-18", "close": 43.36, "volume": 2415934.0}, {"date": "2023-07-19", "close": 42.39, "volume": 3027512.0}, {"date": "2023-07-20", "close": 41.82, "volume": 2930993.0}, {"date": "2023-07-21", "close": 41.55, "volume": 2162882.0}, {"date": "2023-07-24", "close": 42.05, "volume": 1719446.0}, {"date": "2023-07-25", "close": 42.06, "volume": 2852527.0}, {"date": "2023-07-26", "close": 42.47, "volume": 2430155.0}, {"date": "2023-07-27", "close": 41.97, "volume": 2647292.0}, {"date": "2023-07-28", "close": 43.01, "volume": 2388978.0}, {"date": "2023-07-31", "close": 43.15, "volume": 3499415.0}, {"date": "2023-08-01", "close": 42.85, "volume": 2960455.0}, {"date": "2023-08-02", "close": 42.03, "volume": 2081512.0}, {"date": "2023-08-03", "close": 43.0, "volume": 2460247.0}, {"date": "2023-08-04", "close": 42.08, "volume": 2535019.0}, {"date": "2023-08-07", "close": 42.39, "volume": 3082479.0}, {"date": "2023-08-08", "close": 41.6, "volume": 2309746.0}, {"date": "2023-08-09", "close": 41.24, "volume": 1854809.0}, {"date": "2023-08-10", "close": 34.67, "volume": 34325290.0}, {"date": "2023-08-11", "close": 35.12, "volume": 14145760.0}, {"date": "2023-08-14", "close": 35.55, "volume": 7527675.0}, {"date": "2023-08-15", "close": 35.39, "volume": 4522907.0}, {"date": "2023-08-16", "close": 34.33, "volume": 6685802.0}, {"date": "2023-08-17", "close": 34.6, "volume": 6026236.0}, {"date": "2023-08-18", "close": 34.59, "volume": 4117675.0}, {"date": "2023-08-21", "close": 33.81, "volume": 3620114.0}, {"date": "2023-08-22", "close": 33.16, "volume": 3539999.0}, {"date": "2023-08-23", "close": 33.42, "volume": 2980339.0}, {"date": "2023-08-24", "close": 33.09, "volume": 3458391.0}, {"date": "2023-08-25", "close": 32.99, "volume": 2271117.0}, {"date": "2023-08-28", "close": 33.2, "volume": 3027024.0}, {"date": "2023-08-29", "close": 33.27, "volume": 2733418.0}, {"date": "2023-08-30", "close": 33.42, "volume": 3272347.0}, {"date": "2023-08-31", "close": 33.32, "volume": 3689785.0}, {"date": "2023-09-01", "close": 33.7, "volume": 2566344.0}, {"date": "2023-09-05", "close": 33.01, "volume": 4201982.0}, {"date": "2023-09-06", "close": 32.6, "volume": 2547707.0}, {"date": "2023-09-07", "close": 31.79, "volume": 3645914.0}, {"date": "2023-09-08", "close": 31.89, "volume": 3208838.0}, {"date": "2023-09-11", "close": 31.74, "volume": 2976897.0}, {"date": "2023-09-12", "close": 31.52, "volume": 2500781.0}, {"date": "2023-09-13", "close": 30.55, "volume": 4515637.0}, {"date": "2023-09-14", "close": 31.03, "volume": 3199714.0}, {"date": "2023-09-15", "close": 30.99, "volume": 10620650.0}, {"date": "2023-09-18", "close": 30.37, "volume": 2908002.0}, {"date": "2023-09-19", "close": 30.23, "volume": 2785776.0}, {"date": "2023-09-20", "close": 30.01, "volume": 2532856.0}, {"date": "2023-09-21", "close": 29.35, "volume": 3290809.0}, {"date": "2023-09-22", "close": 28.83, "volume": 3545823.0}, {"date": "2023-09-25", "close": 28.5, "volume": 3895429.0}, {"date": "2023-09-26", "close": 28.14, "volume": 3354552.0}, {"date": "2023-09-27", "close": 27.95, "volume": 3359386.0}, {"date": "2023-09-28", "close": 28.16, "volume": 2947225.0}, {"date": "2023-09-29", "close": 28.75, "volume": 3511144.0}, {"date": "2023-10-02", "close": 28.58, "volume": 4454230.0}, {"date": "2023-10-03", "close": 27.95, "volume": 3487503.0}, {"date": "2023-10-04", "close": 27.84, "volume": 2616213.0}, {"date": "2023-10-05", "close": 27.58, "volume": 2330502.0}, {"date": "2023-10-06", "close": 28.19, "volume": 3981062.0}, {"date": "2023-10-09", "close": 28.19, "volume": 2739492.0}, {"date": "2023-10-10", "close": 27.65, "volume": 6156591.0}, {"date": "2023-10-11", "close": 28.03, "volume": 5457742.0}, {"date": "2023-10-12", "close": 27.39, "volume": 2630147.0}, {"date": "2023-10-13", "close": 27.59, "volume": 3553875.0}, {"date": "2023-10-16", "close": 28.33, "volume": 2895519.0}, {"date": "2023-10-17", "close": 29.06, "volume": 3002113.0}, {"date": "2023-10-18", "close": 28.6, "volume": 2498845.0}, {"date": "2023-10-19", "close": 28.42, "volume": 3066638.0}, {"date": "2023-10-20", "close": 28.12, "volume": 2344444.0}, {"date": "2023-10-23", "close": 27.9, "volume": 2889739.0}, {"date": "2023-10-24", "close": 27.92, "volume": 3288892.0}, {"date": "2023-10-25", "close": 27.86, "volume": 2555782.0}, {"date": "2023-10-26", "close": 28.0, "volume": 2617850.0}, {"date": "2023-10-27", "close": 27.6, "volume": 2879299.0}, {"date": "2023-10-30", "close": 28.06, "volume": 3732925.0}, {"date": "2023-10-31", "close": 27.56, "volume": 3939663.0}, {"date": "2023-11-01", "close": 26.59, "volume": 5408745.0}, {"date": "2023-11-02", "close": 27.33, "volume": 3829325.0}, {"date": "2023-11-03", "close": 27.94, "volume": 2617652.0}, {"date": "2023-11-06", "close": 27.46, "volume": 3196989.0}, {"date": "2023-11-07", "close": 27.47, "volume": 4044707.0}, {"date": "2023-11-08", "close": 27.46, "volume": 4159568.0}, {"date": "2023-11-09", "close": 28.28, "volume": 7356874.0}, {"date": "2023-11-10", "close": 28.12, "volume": 4479668.0}, {"date": "2023-11-13", "close": 28.51, "volume": 3958635.0}, {"date": "2023-11-14", "close": 30.51, "volume": 7793706.0}, {"date": "2023-11-15", "close": 30.88, "volume": 5195149.0}, {"date": "2023-11-16", "close": 30.1, "volume": 3553578.0}, {"date": "2023-11-17", "close": 30.39, "volume": 2473462.0}, {"date": "2023-11-20", "close": 30.76, "volume": 3776221.0}, {"date": "2023-11-21", "close": 30.37, "volume": 2478589.0}, {"date": "2023-11-22", "close": 30.39, "volume": 2343430.0}, {"date": "2023-11-24", "close": 30.58, "volume": 1702013.0}, {"date": "2023-11-27", "close": 30.92, "volume": 3641621.0}, {"date": "2023-11-28", "close": 31.02, "volume": 3706592.0}, {"date": "2023-11-29", "close": 31.67, "volume": 4471641.0}, {"date": "2023-11-30", "close": 31.67, "volume": 3767694.0}, {"date": "2023-12-01", "close": 32.7, "volume": 3176935.0}, {"date": "2023-12-04", "close": 33.02, "volume": 3919281.0}, {"date": "2023-12-05", "close": 32.42, "volume": 3266922.0}, {"date": "2023-12-06", "close": 32.51, "volume": 2846470.0}, {"date": "2023-12-07", "close": 33.14, "volume": 3999108.0}, {"date": "2023-12-08", "close": 33.53, "volume": 3590878.0}, {"date": "2023-12-11", "close": 33.82, "volume": 3029095.0}, {"date": "2023-12-12", "close": 33.56, "volume": 3274004.0}, {"date": "2023-12-13", "close": 34.53, "volume": 4023089.0}, {"date": "2023-12-14", "close": 36.51, "volume": 7167570.0}, {"date": "2023-12-15", "close": 36.08, "volume": 7987303.0}, {"date": "2023-12-18", "close": 35.85, "volume": 3547988.0}, {"date": "2023-12-19", "close": 36.9, "volume": 3170798.0}, {"date": "2023-12-20", "close": 36.57, "volume": 3652529.0}, {"date": "2023-12-21", "close": 37.55, "volume": 3470269.0}, {"date": "2023-12-22", "close": 37.05, "volume": 3743106.0}, {"date": "2023-12-26", "close": 37.61, "volume": 2475190.0}, {"date": "2023-12-27", "close": 37.4, "volume": 3385342.0}, {"date": "2023-12-28", "close": 37.08, "volume": 3525882.0}, {"date": "2023-12-29", "close": 36.81, "volume": 4316572.0}, {"date": "2024-01-02", "close": 38.17, "volume": 4557834.0}, {"date": "2024-01-03", "close": 36.85, "volume": 4565208.0}, {"date": "2024-01-04", "close": 36.9, "volume": 4147726.0}, {"date": "2024-01-05", "close": 37.33, "volume": 3550343.0}, {"date": "2024-01-08", "close": 38.09, "volume": 3209385.0}, {"date": "2024-01-09", "close": 37.46, "volume": 2577876.0}, {"date": "2024-01-10", "close": 37.49, "volume": 2221522.0}, {"date": "2024-01-11", "close": 37.67, "volume": 2322140.0}, {"date": "2024-01-12", "close": 36.34, "volume": 3908446.0}, {"date": "2024-01-16", "close": 36.47, "volume": 2958827.0}, {"date": "2024-01-17", "close": 35.84, "volume": 2787913.0}, {"date": "2024-01-18", "close": 35.83, "volume": 2382101.0}, {"date": "2024-01-19", "close": 36.64, "volume": 3246440.0}, {"date": "2024-01-22", "close": 37.45, "volume": 2953443.0}, {"date": "2024-01-23", "close": 37.66, "volume": 3831778.0}, {"date": "2024-01-24", "close": 37.54, "volume": 2493241.0}, {"date": "2024-01-25", "close": 38.26, "volume": 3325645.0}, {"date": "2024-01-26", "close": 38.97, "volume": 3756926.0}, {"date": "2024-01-29", "close": 39.65, "volume": 2822140.0}, {"date": "2024-01-30", "close": 39.46, "volume": 2430477.0}, {"date": "2024-01-31", "close": 38.79, "volume": 3230868.0}, {"date": "2024-02-01", "close": 40.02, "volume": 3606766.0}, {"date": "2024-02-02", "close": 40.01, "volume": 3238033.0}, {"date": "2024-02-05", "close": 40.37, "volume": 4564424.0}, {"date": "2024-02-06", "close": 41.0, "volume": 4403638.0}, {"date": "2024-02-07", "close": 40.35, "volume": 5342409.0}, {"date": "2024-02-08", "close": 42.99, "volume": 9212185.0}, {"date": "2024-02-09", "close": 42.0, "volume": 6465198.0}, {"date": "2024-02-12", "close": 43.44, "volume": 4410355.0}, {"date": "2024-02-13", "close": 42.69, "volume": 4109355.0}, {"date": "2024-02-14", "close": 44.25, "volume": 5220121.0}, {"date": "2024-02-15", "close": 45.46, "volume": 4463485.0}, {"date": "2024-02-16", "close": 45.91, "volume": 2998993.0}, {"date": "2024-02-20", "close": 46.75, "volume": 3887137.0}, {"date": "2024-02-21", "close": 46.96, "volume": 3820994.0}, {"date": "2024-02-22", "close": 47.8, "volume": 3144661.0}, {"date": "2024-02-23", "close": 48.55, "volume": 3518320.0}, {"date": "2024-02-26", "close": 47.62, "volume": 3295882.0}, {"date": "2024-02-27", "close": 47.53, "volume": 3779890.0}, {"date": "2024-02-28", "close": 47.72, "volume": 3149532.0}, {"date": "2024-02-29", "close": 47.53, "volume": 4863035.0}, {"date": "2024-03-01", "close": 47.22, "volume": 3012467.0}, {"date": "2024-03-04", "close": 47.28, "volume": 3972786.0}, {"date": "2024-03-05", "close": 47.78, "volume": 3651082.0}, {"date": "2024-03-06", "close": 46.99, "volume": 3954970.0}, {"date": "2024-03-07", "close": 46.93, "volume": 2570116.0}, {"date": "2024-03-08", "close": 47.08, "volume": 2446074.0}, {"date": "2024-03-11", "close": 46.72, "volume": 2349806.0}, {"date": "2024-03-12", "close": 47.23, "volume": 2569363.0}, {"date": "2024-03-13", "close": 47.8, "volume": 3016413.0}, {"date": "2024-03-14", "close": 47.35, "volume": 2486850.0}, {"date": "2024-03-15", "close": 46.84, "volume": 11142460.0}, {"date": "2024-03-18", "close": 46.69, "volume": 3244720.0}, {"date": "2024-03-19", "close": 46.53, "volume": 3734764.0}, {"date": "2024-03-20", "close": 47.4, "volume": 2909377.0}, {"date": "2024-03-21", "close": 48.09, "volume": 3245050.0}, {"date": "2024-03-22", "close": 46.95, "volume": 2370911.0}, {"date": "2024-03-25", "close": 45.55, "volume": 3191697.0}, {"date": "2024-03-26", "close": 45.41, "volume": 2940102.0}, {"date": "2024-03-27", "close": 46.68, "volume": 3502744.0}, {"date": "2024-03-28", "close": 47.48, "volume": 3051703.0}, {"date": "2024-04-01", "close": 48.1, "volume": 3181685.0}, {"date": "2024-04-02", "close": 46.1, "volume": 4362309.0}, {"date": "2024-04-03", "close": 45.17, "volume": 3964694.0}, {"date": "2024-04-04", "close": 43.03, "volume": 6092802.0}, {"date": "2024-04-05", "close": 42.93, "volume": 3912048.0}, {"date": "2024-04-08", "close": 43.14, "volume": 4298073.0}, {"date": "2024-04-09", "close": 42.69, "volume": 3316313.0}, {"date": "2024-04-10", "close": 41.44, "volume": 4974152.0}, {"date": "2024-04-11", "close": 41.82, "volume": 4535774.0}, {"date": "2024-04-12", "close": 41.14, "volume": 3801579.0}, {"date": "2024-04-15", "close": 40.83, "volume": 3084427.0}, {"date": "2024-04-16", "close": 40.86, "volume": 4288002.0}, {"date": "2024-04-17", "close": 40.49, "volume": 4344190.0}, {"date": "2024-04-18", "close": 40.5, "volume": 3814609.0}, {"date": "2024-04-19", "close": 40.62, "volume": 3467495.0}, {"date": "2024-04-22", "close": 40.31, "volume": 3854644.0}, {"date": "2024-04-23", "close": 39.44, "volume": 6548285.0}, {"date": "2024-04-24", "close": 40.03, "volume": 4829291.0}, {"date": "2024-04-25", "close": 39.39, "volume": 4311056.0}, {"date": "2024-04-26", "close": 40.05, "volume": 3329580.0}, {"date": "2024-04-29", "close": 40.98, "volume": 4161359.0}, {"date": "2024-04-30", "close": 39.92, "volume": 5029541.0}, {"date": "2024-05-01", "close": 39.49, "volume": 3506462.0}, {"date": "2024-05-02", "close": 38.79, "volume": 3740314.0}, {"date": "2024-05-03", "close": 39.24, "volume": 3309937.0}, {"date": "2024-05-06", "close": 39.48, "volume": 3385007.0}, {"date": "2024-05-07", "close": 38.99, "volume": 5292383.0}, {"date": "2024-05-08", "close": 38.98, "volume": 4493485.0}, {"date": "2024-05-09", "close": 40.37, "volume": 5358991.0}, {"date": "2024-05-10", "close": 40.07, "volume": 3602114.0}, {"date": "2024-05-13", "close": 41.35, "volume": 4497287.0}, {"date": "2024-05-14", "close": 42.11, "volume": 2871301.0}, {"date": "2024-05-15", "close": 42.67, "volume": 3603435.0}, {"date": "2024-05-16", "close": 42.52, "volume": 2593092.0}, {"date": "2024-05-17", "close": 42.32, "volume": 3817797.0}, {"date": "2024-05-20", "close": 42.46, "volume": 2269508.0}, {"date": "2024-05-21", "close": 42.35, "volume": 2443791.0}, {"date": "2024-05-22", "close": 41.48, "volume": 2462903.0}, {"date": "2024-05-23", "close": 41.36, "volume": 2095247.0}, {"date": "2024-05-24", "close": 42.3, "volume": 2294897.0}, {"date": "2024-05-28", "close": 41.41, "volume": 2538003.0}, {"date": "2024-05-29", "close": 41.52, "volume": 2113029.0}, {"date": "2024-05-30", "close": 42.35, "volume": 2758993.0}, {"date": "2024-05-31", "close": 43.49, "volume": 3049813.0}, {"date": "2024-06-03", "close": 44.28, "volume": 2274947.0}, {"date": "2024-06-04", "close": 43.06, "volume": 2019776.0}, {"date": "2024-06-05", "close": 43.5, "volume": 1828828.0}, {"date": "2024-06-06", "close": 43.55, "volume": 3526414.0}, {"date": "2024-06-07", "close": 43.38, "volume": 1938497.0}, {"date": "2024-06-10", "close": 44.19, "volume": 2412439.0}, {"date": "2024-06-11", "close": 43.02, "volume": 1950680.0}, {"date": "2024-06-12", "close": 42.83, "volume": 1530307.0}, {"date": "2024-06-13", "close": 42.36, "volume": 1709915.0}, {"date": "2024-06-14", "close": 41.81, "volume": 1600261.0}, {"date": "2024-06-17", "close": 41.92, "volume": 2355955.0}, {"date": "2024-06-18", "close": 41.01, "volume": 4178832.0}, {"date": "2024-06-20", "close": 41.31, "volume": 1880626.0}, {"date": "2024-06-21", "close": 41.64, "volume": 5373522.0}, {"date": "2024-06-24", "close": 42.73, "volume": 2263005.0}, {"date": "2024-06-25", "close": 41.87, "volume": 2040749.0}, {"date": "2024-06-26", "close": 41.7, "volume": 2390518.0}, {"date": "2024-06-27", "close": 41.61, "volume": 1989423.0}, {"date": "2024-06-28", "close": 42.79, "volume": 3509971.0}, {"date": "2024-07-01", "close": 41.99, "volume": 1906971.0}, {"date": "2024-07-02", "close": 40.54, "volume": 2427329.0}, {"date": "2024-07-03", "close": 40.19, "volume": 1249157.0}, {"date": "2024-07-05", "close": 40.14, "volume": 2836169.0}, {"date": "2024-07-08", "close": 41.91, "volume": 2467396.0}, {"date": "2024-07-09", "close": 41.56, "volume": 1868597.0}, {"date": "2024-07-10", "close": 42.35, "volume": 1414167.0}, {"date": "2024-07-11", "close": 43.48, "volume": 3022228.0}, {"date": "2024-07-12", "close": 43.9, "volume": 2667737.0}, {"date": "2024-07-15", "close": 42.48, "volume": 2138265.0}, {"date": "2024-07-16", "close": 42.96, "volume": 2625891.0}, {"date": "2024-07-17", "close": 42.59, "volume": 1979792.0}, {"date": "2024-07-18", "close": 41.69, "volume": 1616610.0}, {"date": "2024-07-19", "close": 41.23, "volume": 1586090.0}, {"date": "2024-07-22", "close": 41.79, "volume": 1920599.0}, {"date": "2024-07-23", "close": 41.16, "volume": 2394707.0}, {"date": "2024-07-24", "close": 39.84, "volume": 2131210.0}, {"date": "2024-07-25", "close": 39.65, "volume": 1978415.0}, {"date": "2024-07-26", "close": 40.82, "volume": 2380018.0}, {"date": "2024-07-29", "close": 40.36, "volume": 3124704.0}, {"date": "2024-07-30", "close": 39.77, "volume": 3769865.0}, {"date": "2024-07-31", "close": 40.09, "volume": 3513891.0}, {"date": "2024-08-01", "close": 39.15, "volume": 2459105.0}, {"date": "2024-08-02", "close": 38.13, "volume": 3279594.0}, {"date": "2024-08-05", "close": 36.86, "volume": 4346181.0}, {"date": "2024-08-06", "close": 37.08, "volume": 2631455.0}, {"date": "2024-08-07", "close": 36.29, "volume": 2444559.0}, {"date": "2024-08-08", "close": 37.93, "volume": 3175015.0}, {"date": "2024-08-09", "close": 38.23, "volume": 3299404.0}, {"date": "2024-08-12", "close": 37.49, "volume": 2940095.0}, {"date": "2024-08-13", "close": 38.23, "volume": 2840921.0}, {"date": "2024-08-14", "close": 37.96, "volume": 3827302.0}, {"date": "2024-08-15", "close": 39.2, "volume": 7174609.0}, {"date": "2024-08-16", "close": 40.4, "volume": 4707332.0}, {"date": "2024-08-19", "close": 40.58, "volume": 2434445.0}, {"date": "2024-08-20", "close": 40.38, "volume": 2630341.0}, {"date": "2024-08-21", "close": 41.15, "volume": 3301451.0}, {"date": "2024-08-22", "close": 40.17, "volume": 2198995.0}, {"date": "2024-08-23", "close": 41.66, "volume": 2505429.0}, {"date": "2024-08-26", "close": 40.67, "volume": 2243857.0}, {"date": "2024-08-27", "close": 40.26, "volume": 1962845.0}, {"date": "2024-08-28", "close": 40.7, "volume": 2526825.0}, {"date": "2024-08-29", "close": 40.52, "volume": 1928300.0}, {"date": "2024-08-30", "close": 40.97, "volume": 2806202.0}, {"date": "2024-09-03", "close": 41.57, "volume": 3987215.0}, {"date": "2024-09-04", "close": 41.19, "volume": 3695582.0}, {"date": "2024-09-05", "close": 41.36, "volume": 3339497.0}, {"date": "2024-09-06", "close": 40.36, "volume": 2294222.0}, {"date": "2024-09-09", "close": 41.29, "volume": 4326454.0}, {"date": "2024-09-10", "close": 41.17, "volume": 1998410.0}, {"date": "2024-09-11", "close": 41.75, "volume": 2416626.0}, {"date": "2024-09-12", "close": 42.04, "volume": 2249800.0}, {"date": "2024-09-13", "close": 42.76, "volume": 1949461.0}, {"date": "2024-09-16", "close": 43.26, "volume": 2124615.0}, {"date": "2024-09-17", "close": 43.28, "volume": 1655809.0}, {"date": "2024-09-18", "close": 43.13, "volume": 2115419.0}, {"date": "2024-09-19", "close": 42.82, "volume": 2327501.0}, {"date": "2024-09-20", "close": 42.57, "volume": 4674397.0}, {"date": "2024-09-23", "close": 44.12, "volume": 3743618.0}, {"date": "2024-09-24", "close": 45.4, "volume": 2736251.0}, {"date": "2024-09-25", "close": 45.73, "volume": 2864609.0}, {"date": "2024-09-26", "close": 47.01, "volume": 4356027.0}, {"date": "2024-09-27", "close": 47.94, "volume": 2592828.0}, {"date": "2024-09-30", "close": 46.98, "volume": 2921439.0}, {"date": "2024-10-01", "close": 46.31, "volume": 2775078.0}, {"date": "2024-10-02", "close": 45.82, "volume": 1732354.0}, {"date": "2024-10-03", "close": 45.75, "volume": 1697625.0}, {"date": "2024-10-04", "close": 46.5, "volume": 2201313.0}, {"date": "2024-10-07", "close": 45.68, "volume": 2647363.0}, {"date": "2024-10-08", "close": 45.26, "volume": 2066471.0}, {"date": "2024-10-09", "close": 44.81, "volume": 1853717.0}, {"date": "2024-10-10", "close": 44.41, "volume": 1853780.0}, {"date": "2024-10-11", "close": 45.27, "volume": 2726322.0}, {"date": "2024-10-14", "close": 45.59, "volume": 1809475.0}, {"date": "2024-10-15", "close": 45.2, "volume": 2976108.0}, {"date": "2024-10-16", "close": 45.46, "volume": 1689105.0}, {"date": "2024-10-17", "close": 45.18, "volume": 2357909.0}, {"date": "2024-10-18", "close": 45.15, "volume": 2533017.0}, {"date": "2024-10-21", "close": 44.51, "volume": 2512863.0}, {"date": "2024-10-22", "close": 43.93, "volume": 1934967.0}, {"date": "2024-10-23", "close": 43.54, "volume": 1993251.0}, {"date": "2024-10-24", "close": 44.47, "volume": 2901854.0}, {"date": "2024-10-25", "close": 50.49, "volume": 17253320.0}, {"date": "2024-10-28", "close": 50.47, "volume": 5441880.0}, {"date": "2024-10-29", "close": 49.03, "volume": 5148910.0}, {"date": "2024-10-30", "close": 48.4, "volume": 4115263.0}, {"date": "2024-10-31", "close": 47.45, "volume": 3354224.0}, {"date": "2024-11-01", "close": 46.97, "volume": 2655519.0}, {"date": "2024-11-04", "close": 48.56, "volume": 4179761.0}, {"date": "2024-11-05", "close": 49.42, "volume": 3086854.0}, {"date": "2024-11-06", "close": 49.76, "volume": 6399807.0}, {"date": "2024-11-07", "close": 51.55, "volume": 6991698.0}, {"date": "2024-11-08", "close": 52.22, "volume": 3566430.0}, {"date": "2024-11-11", "close": 51.52, "volume": 3731865.0}, {"date": "2024-11-12", "close": 51.17, "volume": 4648018.0}, {"date": "2024-11-13", "close": 51.26, "volume": 2115411.0}, {"date": "2024-11-14", "close": 57.82, "volume": 9954066.0}, {"date": "2024-11-15", "close": 57.23, "volume": 4444887.0}, {"date": "2024-11-18", "close": 56.55, "volume": 3249823.0}, {"date": "2024-11-19", "close": 55.62, "volume": 3109216.0}, {"date": "2024-11-20", "close": 55.3, "volume": 2897856.0}, {"date": "2024-11-21", "close": 56.41, "volume": 2504041.0}, {"date": "2024-11-22", "close": 58.92, "volume": 6946374.0}, {"date": "2024-11-25", "close": 60.85, "volume": 6836142.0}, {"date": "2024-11-26", "close": 61.06, "volume": 12773620.0}, {"date": "2024-11-27", "close": 60.92, "volume": 5348898.0}, {"date": "2024-11-29", "close": 62.28, "volume": 2410632.0}, {"date": "2024-12-02", "close": 64.58, "volume": 8105926.0}, {"date": "2024-12-03", "close": 64.32, "volume": 10637290.0}, {"date": "2024-12-04", "close": 63.83, "volume": 3508019.0}, {"date": "2024-12-05", "close": 63.57, "volume": 4681545.0}, {"date": "2024-12-06", "close": 62.25, "volume": 9557694.0}, {"date": "2024-12-09", "close": 62.27, "volume": 5787001.0}, {"date": "2024-12-10", "close": 61.39, "volume": 4154736.0}, {"date": "2024-12-11", "close": 62.3, "volume": 4272433.0}, {"date": "2024-12-12", "close": 61.49, "volume": 2698087.0}, {"date": "2024-12-13", "close": 63.2, "volume": 3724470.0}, {"date": "2024-12-16", "close": 64.2, "volume": 7097072.0}, {"date": "2024-12-17", "close": 63.81, "volume": 4778408.0}, {"date": "2024-12-18", "close": 62.08, "volume": 5272017.0}, {"date": "2024-12-19", "close": 62.66, "volume": 4934070.0}, {"date": "2024-12-20", "close": 64.15, "volume": 11658710.0}, {"date": "2024-12-23", "close": 64.73, "volume": 4898646.0}, {"date": "2024-12-24", "close": 65.28, "volume": 1402907.0}, {"date": "2024-12-26", "close": 66.18, "volume": 2835246.0}, {"date": "2024-12-27", "close": 65.87, "volume": 2054938.0}, {"date": "2024-12-30", "close": 65.82, "volume": 2476292.0}, {"date": "2024-12-31", "close": 65.33, "volume": 2601114.0}, {"date": "2025-01-02", "close": 65.63, "volume": 3373651.0}, {"date": "2025-01-03", "close": 66.77, "volume": 3333974.0}, {"date": "2025-01-06", "close": 67.66, "volume": 5163739.0}, {"date": "2025-01-07", "close": 67.36, "volume": 3114892.0}, {"date": "2025-01-08", "close": 68.53, "volume": 4360456.0}, {"date": "2025-01-10", "close": 67.15, "volume": 4858610.0}, {"date": "2025-01-13", "close": 66.75, "volume": 3972621.0}, {"date": "2025-01-14", "close": 67.66, "volume": 6752431.0}, {"date": "2025-01-15", "close": 67.65, "volume": 4088490.0}, {"date": "2025-01-16", "close": 69.63, "volume": 3490500.0}, {"date": "2025-01-17", "close": 71.39, "volume": 5254406.0}, {"date": "2025-01-21", "close": 74.05, "volume": 4726324.0}, {"date": "2025-01-22", "close": 73.34, "volume": 3511260.0}, {"date": "2025-01-23", "close": 73.62, "volume": 4276355.0}, {"date": "2025-01-24", "close": 74.65, "volume": 3857814.0}, {"date": "2025-01-27", "close": 72.51, "volume": 4528825.0}, {"date": "2025-01-28", "close": 73.79, "volume": 3481378.0}, {"date": "2025-01-29", "close": 74.39, "volume": 3007393.0}, {"date": "2025-01-30", "close": 75.91, "volume": 4292545.0}, {"date": "2025-01-31", "close": 72.94, "volume": 6638045.0}, {"date": "2025-02-03", "close": 73.53, "volume": 8771124.0}, {"date": "2025-02-04", "close": 72.96, "volume": 3555954.0}, {"date": "2025-02-05", "close": 73.38, "volume": 5293577.0}, {"date": "2025-02-06", "close": 82.2, "volume": 15057110.0}, {"date": "2025-02-07", "close": 80.38, "volume": 7820674.0}, {"date": "2025-02-10", "close": 79.05, "volume": 5967066.0}, {"date": "2025-02-11", "close": 81.36, "volume": 6476651.0}, {"date": "2025-02-12", "close": 85.13, "volume": 7413936.0}, {"date": "2025-02-13", "close": 86.64, "volume": 5033709.0}, {"date": "2025-02-14", "close": 87.7, "volume": 4819221.0}, {"date": "2025-02-18", "close": 89.0, "volume": 4546710.0}, {"date": "2025-02-19", "close": 89.21, "volume": 4381400.0}, {"date": "2025-02-20", "close": 86.52, "volume": 5010003.0}, {"date": "2025-02-21", "close": 84.59, "volume": 3583291.0}, {"date": "2025-02-24", "close": 84.39, "volume": 5740938.0}, {"date": "2025-02-25", "close": 84.03, "volume": 5838486.0}, {"date": "2025-02-26", "close": 86.56, "volume": 4476399.0}, {"date": "2025-02-27", "close": 84.31, "volume": 5424504.0}, {"date": "2025-02-28", "close": 85.42, "volume": 4772146.0}, {"date": "2025-03-03", "close": 84.09, "volume": 3939332.0}, {"date": "2025-03-04", "close": 81.27, "volume": 6967870.0}, {"date": "2025-03-05", "close": 81.28, "volume": 4953028.0}, {"date": "2025-03-06", "close": 77.72, "volume": 5231733.0}, {"date": "2025-03-07", "close": 74.92, "volume": 7520384.0}, {"date": "2025-03-10", "close": 70.7, "volume": 9306651.0}, {"date": "2025-03-11", "close": 71.97, "volume": 7869447.0}, {"date": "2025-03-12", "close": 71.69, "volume": 9696977.0}, {"date": "2025-03-13", "close": 69.71, "volume": 4864550.0}, {"date": "2025-03-14", "close": 70.46, "volume": 4435029.0}, {"date": "2025-03-17", "close": 71.22, "volume": 4586630.0}, {"date": "2025-03-18", "close": 70.97, "volume": 4202107.0}, {"date": "2025-03-19", "close": 73.5, "volume": 6503913.0}, {"date": "2025-03-20", "close": 72.91, "volume": 4809333.0}, {"date": "2025-03-21", "close": 73.12, "volume": 24276790.0}, {"date": "2025-03-24", "close": 75.72, "volume": 5469175.0}, {"date": "2025-03-25", "close": 74.72, "volume": 3072240.0}, {"date": "2025-03-26", "close": 73.68, "volume": 2775228.0}, {"date": "2025-03-27", "close": 72.75, "volume": 2470799.0}, {"date": "2025-03-28", "close": 70.25, "volume": 5433839.0}, {"date": "2025-03-31", "close": 70.41, "volume": 4235618.0}, {"date": "2025-04-01", "close": 72.89, "volume": 5304108.0}, {"date": "2025-04-02", "close": 74.74, "volume": 3754410.0}, {"date": "2025-04-03", "close": 65.09, "volume": 12796730.0}, {"date": "2025-04-04", "close": 62.94, "volume": 11787770.0}, {"date": "2025-04-07", "close": 62.99, "volume": 11550560.0}, {"date": "2025-04-08", "close": 60.6, "volume": 10731930.0}, {"date": "2025-04-09", "close": 67.28, "volume": 12486270.0}, {"date": "2025-04-10", "close": 63.92, "volume": 5761985.0}, {"date": "2025-04-11", "close": 63.4, "volume": 5317855.0}, {"date": "2025-04-14", "close": 63.78, "volume": 8250413.0}, {"date": "2025-04-15", "close": 63.94, "volume": 3841947.0}, {"date": "2025-04-16", "close": 62.87, "volume": 3163501.0}, {"date": "2025-04-17", "close": 63.64, "volume": 4165674.0}, {"date": "2025-04-21", "close": 63.18, "volume": 3679934.0}, {"date": "2025-04-22", "close": 64.92, "volume": 7020935.0}, {"date": "2025-04-23", "close": 66.58, "volume": 4817204.0}, {"date": "2025-04-24", "close": 68.3, "volume": 3332009.0}, {"date": "2025-04-25", "close": 68.88, "volume": 3186594.0}, {"date": "2025-04-28", "close": 69.26, "volume": 4061373.0}, {"date": "2025-04-29", "close": 70.04, "volume": 3134614.0}, {"date": "2025-04-30", "close": 70.65, "volume": 4418892.0}, {"date": "2025-05-01", "close": 70.49, "volume": 4675315.0}, {"date": "2025-05-02", "close": 72.76, "volume": 4502811.0}, {"date": "2025-05-05", "close": 73.29, "volume": 4007235.0}, {"date": "2025-05-06", "close": 73.31, "volume": 4466834.0}, {"date": "2025-05-07", "close": 74.75, "volume": 8342832.0}, {"date": "2025-05-08", "close": 77.54, "volume": 10699390.0}, {"date": "2025-05-09", "close": 78.01, "volume": 4311749.0}, {"date": "2025-05-12", "close": 82.66, "volume": 5627323.0}, {"date": "2025-05-13", "close": 83.6, "volume": 3592409.0}, {"date": "2025-05-14", "close": 83.26, "volume": 4863777.0}, {"date": "2025-05-15", "close": 83.24, "volume": 2940958.0}, {"date": "2025-05-16", "close": 82.82, "volume": 2552840.0}, {"date": "2025-05-19", "close": 82.37, "volume": 2512257.0}, {"date": "2025-05-20", "close": 82.52, "volume": 2343542.0}, {"date": "2025-05-21", "close": 79.72, "volume": 3794590.0}, {"date": "2025-05-22", "close": 78.99, "volume": 2820157.0}, {"date": "2025-05-23", "close": 76.87, "volume": 3937390.0}, {"date": "2025-05-27", "close": 80.9, "volume": 5462158.0}, {"date": "2025-05-28", "close": 80.42, "volume": 2532702.0}, {"date": "2025-05-29", "close": 78.44, "volume": 4834156.0}, {"date": "2025-05-30", "close": 78.55, "volume": 2870076.0}, {"date": "2025-06-02", "close": 78.56, "volume": 2611483.0}, {"date": "2025-06-03", "close": 78.7, "volume": 2504718.0}, {"date": "2025-06-04", "close": 78.32, "volume": 2468713.0}, {"date": "2025-06-05", "close": 79.22, "volume": 2797136.0}, {"date": "2025-06-06", "close": 78.95, "volume": 2406881.0}, {"date": "2025-06-09", "close": 79.26, "volume": 2292508.0}, {"date": "2025-06-10", "close": 79.91, "volume": 2870724.0}, {"date": "2025-06-11", "close": 81.75, "volume": 3236194.0}, {"date": "2025-06-12", "close": 82.2, "volume": 2908468.0}, {"date": "2025-06-13", "close": 78.91, "volume": 3129742.0}, {"date": "2025-06-16", "close": 84.26, "volume": 4222068.0}, {"date": "2025-06-17", "close": 82.76, "volume": 3343976.0}, {"date": "2025-06-18", "close": 84.24, "volume": 3571503.0}, {"date": "2025-06-20", "close": 84.33, "volume": 4336790.0}, {"date": "2025-06-23", "close": 85.75, "volume": 3387642.0}, {"date": "2025-06-24", "close": 87.26, "volume": 3187827.0}, {"date": "2025-06-25", "close": 85.42, "volume": 2800065.0}, {"date": "2025-06-26", "close": 86.22, "volume": 2722449.0}, {"date": "2025-06-27", "close": 87.11, "volume": 7820125.0}, {"date": "2025-06-30", "close": 87.81, "volume": 2724431.0}, {"date": "2025-07-01", "close": 86.94, "volume": 3704808.0}, {"date": "2025-07-02", "close": 86.48, "volume": 3371238.0}, {"date": "2025-07-03", "close": 90.2, "volume": 4388372.0}, {"date": "2025-07-07", "close": 92.47, "volume": 4916958.0}, {"date": "2025-07-08", "close": 92.21, "volume": 3706166.0}, {"date": "2025-07-09", "close": 95.31, "volume": 5178918.0}, {"date": "2025-07-10", "close": 97.64, "volume": 4330288.0}, {"date": "2025-07-11", "close": 98.43, "volume": 3108130.0}, {"date": "2025-07-14", "close": 101.55, "volume": 5269523.0}, {"date": "2025-07-15", "close": 101.6, "volume": 4221719.0}, {"date": "2025-07-16", "close": 100.67, "volume": 3353092.0}, {"date": "2025-07-17", "close": 102.16, "volume": 3381897.0}, {"date": "2025-07-18", "close": 103.42, "volume": 3404179.0}, {"date": "2025-07-21", "close": 106.41, "volume": 4718029.0}, {"date": "2025-07-22", "close": 106.25, "volume": 4411326.0}, {"date": "2025-07-23", "close": 109.17, "volume": 3486003.0}, {"date": "2025-07-24", "close": 108.43, "volume": 3211283.0}, {"date": "2025-07-25", "close": 108.34, "volume": 3518513.0}, {"date": "2025-07-28", "close": 110.42, "volume": 3113863.0}, {"date": "2025-07-29", "close": 107.4, "volume": 5418053.0}, {"date": "2025-07-30", "close": 108.2, "volume": 3724166.0}, {"date": "2025-07-31", "close": 108.03, "volume": 3343048.0}, {"date": "2025-08-01", "close": 106.31, "volume": 4508898.0}, {"date": "2025-08-04", "close": 111.89, "volume": 4247232.0}, {"date": "2025-08-05", "close": 111.49, "volume": 4090338.0}, {"date": "2025-08-06", "close": 112.15, "volume": 4088211.0}, {"date": "2025-08-07", "close": 108.48, "volume": 6014174.0}, {"date": "2025-08-08", "close": 109.09, "volume": 3243773.0}, {"date": "2025-08-11", "close": 107.96, "volume": 4417113.0}, {"date": "2025-08-12", "close": 110.86, "volume": 3803880.0}, {"date": "2025-08-13", "close": 113.53, "volume": 6594476.0}, {"date": "2025-08-14", "close": 95.69, "volume": 13353170.0}, {"date": "2025-08-15", "close": 100.74, "volume": 6809734.0}, {"date": "2025-08-18", "close": 99.91, "volume": 4640055.0}, {"date": "2025-08-19", "close": 97.92, "volume": 4002245.0}, {"date": "2025-08-20", "close": 98.87, "volume": 3844574.0}, {"date": "2025-08-21", "close": 98.39, "volume": 2293389.0}, {"date": "2025-08-22", "close": 99.66, "volume": 3103961.0}, {"date": "2025-08-25", "close": 98.47, "volume": 3579338.0}, {"date": "2025-08-26", "close": 100.7, "volume": 15804010.0}, {"date": "2025-08-27", "close": 100.98, "volume": 3668708.0}, {"date": "2025-08-28", "close": 102.61, "volume": 3131494.0}, {"date": "2025-08-29", "close": 101.82, "volume": 3047990.0}, {"date": "2025-09-02", "close": 102.79, "volume": 3423763.0}, {"date": "2025-09-03", "close": 104.43, "volume": 3190094.0}, {"date": "2025-09-04", "close": 105.82, "volume": 3150936.0}, {"date": "2025-09-05", "close": 104.18, "volume": 2489426.0}, {"date": "2025-09-08", "close": 104.82, "volume": 4096943.0}, {"date": "2025-09-09", "close": 105.18, "volume": 2909777.0}, {"date": "2025-09-10", "close": 105.3, "volume": 5118620.0}, {"date": "2025-09-11", "close": 106.87, "volume": 3860021.0}, {"date": "2025-09-12", "close": 106.47, "volume": 2940834.0}, {"date": "2025-09-15", "close": 110.17, "volume": 3415471.0}, {"date": "2025-09-16", "close": 109.5, "volume": 2885309.0}, {"date": "2025-09-17", "close": 109.88, "volume": 3127105.0}, {"date": "2025-09-18", "close": 113.3, "volume": 3006929.0}, {"date": "2025-09-19", "close": 114.19, "volume": 5658342.0}, {"date": "2025-09-22", "close": 113.88, "volume": 3408686.0}, {"date": "2025-09-23", "close": 116.14, "volume": 2711596.0}, {"date": "2025-09-24", "close": 113.42, "volume": 3279085.0}, {"date": "2025-09-25", "close": 107.8, "volume": 4191222.0}, {"date": "2025-09-26", "close": 109.05, "volume": 2221046.0}, {"date": "2025-09-29", "close": 111.46, "volume": 2826573.0}, {"date": "2025-09-30", "close": 113.22, "volume": 3586740.0}, {"date": "2025-10-01", "close": 113.83, "volume": 3187480.0}, {"date": "2025-10-02", "close": 115.56, "volume": 2261859.0}, {"date": "2025-10-03", "close": 114.92, "volume": 1914826.0}, {"date": "2025-10-06", "close": 115.49, "volume": 2437867.0}, {"date": "2025-10-07", "close": 115.26, "volume": 2045323.0}, {"date": "2025-10-08", "close": 116.81, "volume": 1623120.0}, {"date": "2025-10-09", "close": 113.48, "volume": 1809541.0}, {"date": "2025-10-10", "close": 108.22, "volume": 2231206.0}, {"date": "2025-10-13", "close": 114.06, "volume": 2563435.0}, {"date": "2025-10-14", "close": 116.26, "volume": 2004975.0}, {"date": "2025-10-15", "close": 116.69, "volume": 2593820.0}, {"date": "2025-10-16", "close": 116.51, "volume": 1432079.0}, {"date": "2025-10-17", "close": 116.82, "volume": 1908490.0}, {"date": "2025-10-20", "close": 116.34, "volume": 1442364.0}, {"date": "2025-10-21", "close": 117.14, "volume": 2091756.0}, {"date": "2025-10-22", "close": 115.33, "volume": 2461276.0}, {"date": "2025-10-23", "close": 114.9, "volume": 2289494.0}, {"date": "2025-10-24", "close": 114.71, "volume": 1465486.0}, {"date": "2025-10-27", "close": 114.97, "volume": 2959671.0}, {"date": "2025-10-28", "close": 113.11, "volume": 2397865.0}, {"date": "2025-10-29", "close": 112.92, "volume": 2714686.0}, {"date": "2025-10-30", "close": 111.37, "volume": 3207451.0}, {"date": "2025-10-31", "close": 109.82, "volume": 3215607.0}, {"date": "2025-11-03", "close": 106.33, "volume": 4348619.0}, {"date": "2025-11-04", "close": 106.39, "volume": 2990838.0}, {"date": "2025-11-05", "close": 109.31, "volume": 4145745.0}, {"date": "2025-11-06", "close": 98.81, "volume": 8136437.0}, {"date": "2025-11-07", "close": 103.68, "volume": 6671449.0}, {"date": "2025-11-10", "close": 106.08, "volume": 3607580.0}, {"date": "2025-11-11", "close": 102.04, "volume": 3060444.0}, {"date": "2025-11-12", "close": 103.98, "volume": 3222205.0}, {"date": "2025-11-13", "close": 100.76, "volume": 2834577.0}, {"date": "2025-11-14", "close": 101.41, "volume": 2859642.0}, {"date": "2025-11-17", "close": 101.74, "volume": 3246808.0}, {"date": "2025-11-18", "close": 103.28, "volume": 2855686.0}, {"date": "2025-11-19", "close": 104.41, "volume": 4832450.0}, {"date": "2025-11-20", "close": 102.18, "volume": 3380377.0}, {"date": "2025-11-21", "close": 105.24, "volume": 3582558.0}, {"date": "2025-11-24", "close": 105.69, "volume": 6190503.0}, {"date": "2025-11-25", "close": 107.68, "volume": 3269442.0}, {"date": "2025-11-26", "close": 110.7, "volume": 2274359.0}, {"date": "2025-11-28", "close": 109.28, "volume": 975919.0}, {"date": "2025-12-01", "close": 112.1, "volume": 2899688.0}, {"date": "2025-12-02", "close": 109.26, "volume": 3244302.0}, {"date": "2025-12-03", "close": 111.92, "volume": 2268918.0}, {"date": "2025-12-04", "close": 115.06, "volume": 3382143.0}, {"date": "2025-12-05", "close": 116.3, "volume": 2124923.0}, {"date": "2025-12-08", "close": 117.27, "volume": 3492148.0}, {"date": "2025-12-09", "close": 118.21, "volume": 2982690.0}, {"date": "2025-12-10", "close": 117.73, "volume": 3948253.0}, {"date": "2025-12-11", "close": 123.49, "volume": 3120913.0}, {"date": "2025-12-12", "close": 123.21, "volume": 2832316.0}, {"date": "2025-12-15", "close": 123.58, "volume": 2734033.0}, {"date": "2025-12-16", "close": 123.09, "volume": 2353531.0}, {"date": "2025-12-17", "close": 122.19, "volume": 2372574.0}, {"date": "2025-12-18", "close": 125.4, "volume": 3852471.0}, {"date": "2025-12-19", "close": 125.42, "volume": 5957360.0}, {"date": "2025-12-22", "close": 128.97, "volume": 2585988.0}, {"date": "2025-12-23", "close": 129.44, "volume": 2706128.0}, {"date": "2025-12-24", "close": 130.2, "volume": 776334.0}, {"date": "2025-12-26", "close": 131.3, "volume": 1708904.0}, {"date": "2025-12-29", "close": 130.34, "volume": 1929671.0}, {"date": "2025-12-30", "close": 129.53, "volume": 1879067.0}, {"date": "2025-12-31", "close": 127.77, "volume": 1303305.0}, {"date": "2026-01-02", "close": 129.07, "volume": 1943177.0}, {"date": "2026-01-05", "close": 128.53, "volume": 2907516.0}, {"date": "2026-01-06", "close": 133.18, "volume": 3282405.0}, {"date": "2026-01-07", "close": 130.97, "volume": 2105541.0}, {"date": "2026-01-08", "close": 133.52, "volume": 2098153.0}, {"date": "2026-01-09", "close": 134.35, "volume": 1669342.0}, {"date": "2026-01-12", "close": 133.7, "volume": 1556270.0}, {"date": "2026-01-13", "close": 134.38, "volume": 2556292.0}, {"date": "2026-01-14", "close": 133.17, "volume": 1791796.0}, {"date": "2026-01-15", "close": 133.06, "volume": 1757216.0}, {"date": "2026-01-16", "close": 130.69, "volume": 2214713.0}, {"date": "2026-01-20", "close": 129.16, "volume": 2810144.0}, {"date": "2026-01-21", "close": 132.24, "volume": 1974373.0}, {"date": "2026-01-22", "close": 129.52, "volume": 2786885.0}, {"date": "2026-01-23", "close": 130.04, "volume": 2033629.0}, {"date": "2026-01-26", "close": 126.18, "volume": 2207363.0}, {"date": "2026-01-27", "close": 127.54, "volume": 1939677.0}, {"date": "2026-01-28", "close": 126.0, "volume": 1881797.0}, {"date": "2026-01-29", "close": 127.33, "volume": 1634209.0}, {"date": "2026-01-30", "close": 126.91, "volume": 1911561.0}, {"date": "2026-02-02", "close": 129.67, "volume": 2784464.0}, {"date": "2026-02-03", "close": 127.03, "volume": 1925488.0}, {"date": "2026-02-04", "close": 129.92, "volume": 4477615.0}, {"date": "2026-02-05", "close": 143.19, "volume": 6513788.0}, {"date": "2026-02-06", "close": 152.1, "volume": 3250375.0}, {"date": "2026-02-09", "close": 154.65, "volume": 2904317.0}, {"date": "2026-02-10", "close": 153.18, "volume": 2978609.0}, {"date": "2026-02-11", "close": 154.67, "volume": 3341014.0}, {"date": "2026-02-12", "close": 152.66, "volume": 2400774.0}, {"date": "2026-02-13", "close": 153.8, "volume": 2937920.0}, {"date": "2026-02-17", "close": 153.85, "volume": 2065784.0}, {"date": "2026-02-18", "close": 155.0, "volume": 1610756.0}, {"date": "2026-02-19", "close": 152.3, "volume": 1327471.0}, {"date": "2026-02-20", "close": 157.09, "volume": 2291048.0}, {"date": "2026-02-23", "close": 152.97, "volume": 2423016.0}, {"date": "2026-02-24", "close": 154.51, "volume": 1669098.0}, {"date": "2026-02-25", "close": 156.92, "volume": 2294954.0}, {"date": "2026-02-26", "close": 160.49, "volume": 3027281.0}, {"date": "2026-02-27", "close": 155.47, "volume": 3056676.0}, {"date": "2026-03-02", "close": 156.42, "volume": 2258784.0}, {"date": "2026-03-03", "close": 154.42, "volume": 2023479.0}, {"date": "2026-03-04", "close": 156.91, "volume": 1981182.0}, {"date": "2026-03-05", "close": 149.6, "volume": 2720697.0}, {"date": "2026-03-06", "close": 144.15, "volume": 1772065.0}, {"date": "2026-03-09", "close": 145.5, "volume": 2253535.0}, {"date": "2026-03-10", "close": 148.27, "volume": 2276158.0}, {"date": "2026-03-11", "close": 145.42, "volume": 2586964.0}, {"date": "2026-03-12", "close": 142.67, "volume": 2096727.0}, {"date": "2026-03-13", "close": 142.1, "volume": 1505050.0}, {"date": "2026-03-16", "close": 141.78, "volume": 1527727.0}, {"date": "2026-03-17", "close": 143.16, "volume": 1162667.0}, {"date": "2026-03-18", "close": 140.29, "volume": 1562135.0}, {"date": "2026-03-19", "close": 142.8, "volume": 1697419.0}, {"date": "2026-03-20", "close": 140.88, "volume": 4943638.0}, {"date": "2026-03-23", "close": 144.42, "volume": 1844704.0}, {"date": "2026-03-24", "close": 144.02, "volume": 1669952.0}, {"date": "2026-03-25", "close": 146.18, "volume": 1469139.0}, {"date": "2026-03-26", "close": 141.41, "volume": 1866896.0}, {"date": "2026-03-27", "close": 138.84, "volume": 1601999.0}, {"date": "2026-03-30", "close": 136.92, "volume": 1572165.0}, {"date": "2026-03-31", "close": 141.11, "volume": 1782912.0}, {"date": "2026-04-01", "close": 144.35, "volume": 1696552.0}, {"date": "2026-04-02", "close": 141.2, "volume": 1183909.0}, {"date": "2026-04-06", "close": 143.7, "volume": 1568362.0}, {"date": "2026-04-07", "close": 140.2, "volume": 1708587.0}, {"date": "2026-04-08", "close": 150.57, "volume": 1945191.0}, {"date": "2026-04-09", "close": 152.62, "volume": 1372718.0}, {"date": "2026-04-10", "close": 150.3, "volume": 1338556.0}, {"date": "2026-04-13", "close": 149.97, "volume": 1490750.0}, {"date": "2026-04-14", "close": 150.87, "volume": 1451388.0}, {"date": "2026-04-15", "close": 151.37, "volume": 1336278.0}, {"date": "2026-04-16", "close": 150.69, "volume": 1438036.0}, {"date": "2026-04-17", "close": 155.85, "volume": 2368125.0}, {"date": "2026-04-20", "close": 153.61, "volume": 1663705.0}, {"date": "2026-04-21", "close": 150.5, "volume": 2547323.0}, {"date": "2026-04-22", "close": 146.17, "volume": 2054797.0}, {"date": "2026-04-23", "close": 146.45, "volume": 1358491.0}, {"date": "2026-04-24", "close": 145.89, "volume": 1186968.0}, {"date": "2026-04-27", "close": 146.47, "volume": 1524419.0}, {"date": "2026-04-28", "close": 143.84, "volume": 1700105.0}, {"date": "2026-04-29", "close": 141.6, "volume": 1679811.0}, {"date": "2026-04-30", "close": 145.04, "volume": 1451501.0}, {"date": "2026-05-01", "close": 142.74, "volume": 1440603.0}, {"date": "2026-05-04", "close": 139.74, "volume": 1445146.0}, {"date": "2026-05-05", "close": 141.39, "volume": 2134387.0}, {"date": "2026-05-06", "close": 148.83, "volume": 3397806.0}, {"date": "2026-05-07", "close": 130.52, "volume": 6457815.0}, {"date": "2026-05-08", "close": 133.48, "volume": 4316208.0}, {"date": "2026-05-11", "close": 133.34, "volume": 3184992.0}, {"date": "2026-05-12", "close": 131.73, "volume": 2943522.0}, {"date": "2026-05-13", "close": 132.7, "volume": 4197180.0}, {"date": "2026-05-14", "close": 130.24, "volume": 2366623.0}, {"date": "2026-05-15", "close": 129.32, "volume": 2897240.0}, {"date": "2026-05-18", "close": 131.17, "volume": 2927411.0}, {"date": "2026-05-19", "close": 131.63, "volume": 2127567.0}, {"date": "2026-05-20", "close": 135.79, "volume": 3038323.0}, {"date": "2026-05-21", "close": 139.11, "volume": 2658386.0}, {"date": "2026-05-22", "close": 138.49, "volume": 1322056.0}, {"date": "2026-05-26", "close": 140.62, "volume": 1533190.0}, {"date": "2026-05-27", "close": 138.83, "volume": 1624457.0}, {"date": "2026-05-28", "close": 145.39, "volume": 2211257.0}, {"date": "2026-05-29", "close": 145.46, "volume": 3252279.0}, {"date": "2026-06-01", "close": 138.81, "volume": 2173144.0}, {"date": "2026-06-02", "close": 138.65, "volume": 2281100.0}, {"date": "2026-06-03", "close": 139.61, "volume": 2448640.0}, {"date": "2026-06-04", "close": 140.47, "volume": 3295482.0}, {"date": "2026-06-05", "close": 140.1, "volume": 3127604.0}, {"date": "2026-06-08", "close": 140.9, "volume": 3362960.0}, {"date": "2026-06-09", "close": 145.62, "volume": 2380154.0}, {"date": "2026-06-10", "close": 140.92, "volume": 3008426.0}, {"date": "2026-06-11", "close": 145.39, "volume": 2173811.0}, {"date": "2026-06-12", "close": 147.42, "volume": 2031991.0}, {"date": "2026-06-15", "close": 150.99, "volume": 3558685.0}, {"date": "2026-06-16", "close": 149.39, "volume": 2343451.0}, {"date": "2026-06-17", "close": 145.87, "volume": 2246480.0}, {"date": "2026-06-18", "close": 143.5, "volume": 5861024.0}, {"date": "2026-06-22", "close": 149.2, "volume": 2991933.0}, {"date": "2026-06-23", "close": 150.53, "volume": 2756306.0}, {"date": "2026-06-24", "close": 149.75, "volume": 2018323.0}, {"date": "2026-06-25", "close": 146.0, "volume": 2894940.0}, {"date": "2026-06-26", "close": 146.0, "volume": 6371014.0}, {"date": "2026-06-29", "close": 146.56, "volume": 2734074.0}, {"date": "2026-06-30", "close": 146.38, "volume": 3170740.0}, {"date": "2026-07-01", "close": 143.99, "volume": 2410237.0}, {"date": "2026-07-02", "close": 144.21, "volume": 2705758.0}, {"date": "2026-07-06", "close": 145.49, "volume": 1625805.0}, {"date": "2026-07-07", "close": 146.3, "volume": 2427558.0}, {"date": "2026-07-08", "close": 140.14, "volume": 2589513.0}, {"date": "2026-07-09", "close": 139.93, "volume": 2010751.0}, {"date": "2026-07-10", "close": 140.73, "volume": 1413182.0}, {"date": "2026-07-13", "close": 136.13, "volume": 3104536.0}, {"date": "2026-07-14", "close": 135.36, "volume": 2424321.0}, {"date": "2026-07-15", "close": 140.26, "volume": 2369535.0}, {"date": "2026-07-16", "close": 144.19, "volume": 4123858.0}, {"date": "2026-07-17", "close": 141.46, "volume": 2324452.0}, {"date": "2026-07-20", "close": 141.12, "volume": 2264949.0}, {"date": "2026-07-21", "close": 142.16, "volume": 1656016.0}, {"date": "2026-07-22", "close": 143.73, "volume": 2034666.0}, {"date": "2026-07-23", "close": 139.13, "volume": 1674854.0}, {"date": "2026-07-24", "close": 142.6, "volume": 1485908.0}, {"date": "2026-07-27", "close": 147.43, "volume": 2002683.0}, {"date": "2026-07-28", "close": 150.9, "volume": 2177290.0}, {"date": "2026-07-29", "close": 150.11, "volume": 2779254.0}, {"date": "2026-07-30", "close": 152.58, "volume": 1440826.0}, {"date": "2026-07-31", "close": 152.37, "volume": 1750286.0}, {"date": "2026-08-03", "close": 155.63, "volume": 1659651.0}, {"date": "2026-08-04", "close": 155.97, "volume": 1649923.0}, {"date": "2026-08-05", "close": 159.16, "volume": 1801325.0}, {"date": "2026-08-06", "close": 162.0, "volume": 2003945.0}, {"date": "2026-08-07", "close": 162.36, "volume": 2225301.0}], "refreshing": true}