{"ticker": "VNO", "overview": {"cik": "899689", "ticker": "VNO", "name": "VORNADO REALTY TRUST", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000899689-26-000048", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0000899689-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001203691-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001958244-26-000389", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001246492-26-000009", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-22", "title": "Employee share plan", "accession": "0000899689-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001407197-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001377736-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001246483-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001246492-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001111794-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001809005-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001339232-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001413999-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001203691-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0000899689-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0000904503-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001374170-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001774826-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0000899689-26-000028", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0000899689-26-000026", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000762", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-29", "title": "Form SCHEDULE 13G/A", "accession": "0000038777-26-000118", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-08", "title": "Material event", "accession": "0000899689-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-07", "title": "Material event", "accession": "0000899689-26-000016", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VNO", "has_prices": true, "as_of": "2026-08-07", "last": 39.5, "prev_close": 38.94, "change": 0.5600000000000023, "change_pct": 0.014381099126861897, "session_volume": 991813.0, "vwap_5": 40.200974734103404, "vwap_20": 39.81602973495531, "vwap_60": 37.448378402002014, "vwap_250": 33.990646399107476, "high_52w": 40.91, "low_52w": 24.71, "avg_volume_20": 1797268.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000080255-26-000529", "src": "13DG", "ticker": "VNO", "cik": "899689", "company": "VORNADO REALTY TRUST", "company_raw": "VORNADO REALTY TRUST", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ takes a 5.1% passive stake in VNO", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000529-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001374170-26-000054", "src": "13DG", "ticker": "VNO", "cik": "899689", "company": "VORNADO REALTY TRUST", "company_raw": "VORNADO REALTY TRUST", "who": "Norges BANK", "who_key": "NORGES BANK", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "NORGES BANK moves to a 7.7146% passive stake in VNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1374170/0001374170-26-000054-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252949}, {"id": "13DG-0002100121-26-000762", "src": "13DG", "ticker": "VNO", "cik": "899689", "company": "VORNADO REALTY TRUST", "company_raw": "VORNADO REALTY TRUST", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VNO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000762-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0000038777-26-000118", "src": "13DG", "ticker": "VNO", "cik": "899689", "company": "VORNADO REALTY TRUST", "company_raw": "VORNADO REALTY TRUST", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES 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": "Real Estate Investment Trusts", "country": "United States", "headline": "FRANKLIN RESOURCES INC adjusts its stake in VNO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000118-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0000102909-26-002664", "src": "13DG", "ticker": "VNO", "cik": "899689", "company": "VORNADO REALTY TRUST", "company_raw": "VORNADO REALTY TRUST", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "Real Estate Investment Trusts", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VNO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002664-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}, {"id": "HOUSE-2023-20022948-T163", "src": "CONGRESS", "ticker": "VNO", "cik": "", "company": "VORNADO REALTY TRUST", "company_raw": "niel Goldman Grandchildren 1986 Trust > TACS R3K\nVornado Realty Trust", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman files a buy in VNO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875829}, {"id": "HOUSE-2023-20022653-T250", "src": "CONGRESS", "ticker": "VNO", "cik": "", "company": "VORNADO REALTY TRUST", "company_raw": "aniel Goldman 12/9/2011 Trust > Aperio Group LLC\nVornado Realty Trust", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps VNO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926229}, {"id": "HOUSE-2023-20022653-T249", "src": "CONGRESS", "ticker": "VNO", "cik": "", "company": "VORNADO REALTY TRUST", "company_raw": "children 1986 Trust > TLH ADR\nL: US\nD: ADR stock\nVornado Realty Trust", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps VNO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-01", "timestamp": "2023-03-01", "mins": 1933429}], "recent_buys": [], "institutional": [{"id": "13DG-0000080255-26-000529", "src": "13DG", "ticker": "VNO", "cik": "899689", "company": "VORNADO REALTY TRUST", "company_raw": "VORNADO REALTY TRUST", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ takes a 5.1% passive stake in VNO", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000529-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001374170-26-000054", "src": "13DG", "ticker": "VNO", "cik": "899689", "company": "VORNADO REALTY TRUST", "company_raw": "VORNADO REALTY TRUST", "who": "Norges BANK", "who_key": "NORGES BANK", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "NORGES BANK moves to a 7.7146% passive stake in VNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1374170/0001374170-26-000054-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252949}, {"id": "13DG-0002100121-26-000762", "src": "13DG", "ticker": "VNO", "cik": "899689", "company": "VORNADO REALTY TRUST", "company_raw": "VORNADO REALTY TRUST", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VNO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000762-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0000038777-26-000118", "src": "13DG", "ticker": "VNO", "cik": "899689", "company": "VORNADO REALTY TRUST", "company_raw": "VORNADO REALTY TRUST", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES 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": "Real Estate Investment Trusts", "country": "United States", "headline": "FRANKLIN RESOURCES INC adjusts its stake in VNO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000118-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0000102909-26-002664", "src": "13DG", "ticker": "VNO", "cik": "899689", "company": "VORNADO REALTY TRUST", "company_raw": "VORNADO REALTY TRUST", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "Real Estate Investment Trusts", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VNO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002664-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "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": "Vornado Realty Trust Common Stock", "new_value": "VORNADO REALTY TRUST", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000899689", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000899689", "applied": 1, "detected_at": "2026-10-28T09:30:27.682314"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-03-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000899689-26-000048", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0000899689-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001203691-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001958244-26-000389", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001246492-26-000009", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-22", "title": "Employee share plan", "accession": "0000899689-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001407197-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001377736-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001246483-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001246492-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001111794-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001809005-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001339232-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001413999-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001203691-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0000899689-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0000904503-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001374170-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001774826-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0000899689-26-000028", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0000899689-26-000026", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000762", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-29", "title": "Form SCHEDULE 13G/A", "accession": "0000038777-26-000118", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-08", "title": "Material event", "accession": "0000899689-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-07", "title": "Material event", "accession": "0000899689-26-000016", "price_sensitive": true}], "performance": {"ticker": "VNO", "has_prices": true, "summary": {"n": 1, "avg": 1.5766470971950426, "win_rate": 1.0, "best": 1.5766470971950426, "worst": 1.5766470971950426, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 15.33, "return": 1.5766470971950426}]}, "price_series": [{"date": "2016-08-08", "close": 85.3951, "volume": 731149.0}, {"date": "2016-08-09", "close": 85.4517, "volume": 327226.0}, {"date": "2016-08-10", "close": 85.193, "volume": 433911.0}, {"date": "2016-08-11", "close": 84.8696, "volume": 534101.0}, {"date": "2016-08-12", "close": 85.007, "volume": 438078.0}, {"date": "2016-08-15", "close": 84.6189, "volume": 774273.0}, {"date": "2016-08-16", "close": 83.6245, "volume": 617794.0}, {"date": "2016-08-17", "close": 83.6083, "volume": 782576.0}, {"date": "2016-08-18", "close": 83.6406, "volume": 422917.0}, {"date": "2016-08-19", "close": 82.1772, "volume": 737303.0}, {"date": "2016-08-22", "close": 82.6138, "volume": 471724.0}, {"date": "2016-08-23", "close": 82.6623, "volume": 369723.0}, {"date": "2016-08-24", "close": 82.5815, "volume": 457902.0}, {"date": "2016-08-25", "close": 82.6623, "volume": 304187.0}, {"date": "2016-08-26", "close": 81.6679, "volume": 416043.0}, {"date": "2016-08-29", "close": 83.0504, "volume": 647473.0}, {"date": "2016-08-30", "close": 83.1717, "volume": 530365.0}, {"date": "2016-08-31", "close": 83.5275, "volume": 967772.0}, {"date": "2016-09-01", "close": 83.2364, "volume": 556528.0}, {"date": "2016-09-02", "close": 83.8751, "volume": 335847.0}, {"date": "2016-09-06", "close": 83.8589, "volume": 671934.0}, {"date": "2016-09-07", "close": 84.5866, "volume": 605751.0}, {"date": "2016-09-08", "close": 83.4224, "volume": 2003399.0}, {"date": "2016-09-09", "close": 80.4066, "volume": 1099290.0}, {"date": "2016-09-12", "close": 82.0721, "volume": 1197489.0}, {"date": "2016-09-13", "close": 79.4364, "volume": 858727.0}, {"date": "2016-09-14", "close": 79.1453, "volume": 581799.0}, {"date": "2016-09-15", "close": 79.6223, "volume": 673453.0}, {"date": "2016-09-16", "close": 79.7517, "volume": 1968313.0}, {"date": "2016-09-19", "close": 80.7704, "volume": 739443.0}, {"date": "2016-09-20", "close": 80.9968, "volume": 571418.0}, {"date": "2016-09-21", "close": 82.1287, "volume": 656165.0}, {"date": "2016-09-22", "close": 83.7943, "volume": 623152.0}, {"date": "2016-09-23", "close": 83.8994, "volume": 718250.0}, {"date": "2016-09-26", "close": 84.0611, "volume": 778263.0}, {"date": "2016-09-27", "close": 83.0666, "volume": 810742.0}, {"date": "2016-09-28", "close": 83.4304, "volume": 529064.0}, {"date": "2016-09-29", "close": 82.0883, "volume": 604251.0}, {"date": "2016-09-30", "close": 81.8296, "volume": 721243.0}, {"date": "2016-10-03", "close": 80.4147, "volume": 932628.0}, {"date": "2016-10-04", "close": 79.5819, "volume": 679086.0}, {"date": "2016-10-05", "close": 77.7223, "volume": 914166.0}, {"date": "2016-10-06", "close": 78.0215, "volume": 1006589.0}, {"date": "2016-10-07", "close": 77.8679, "volume": 552648.0}, {"date": "2016-10-10", "close": 78.0781, "volume": 417455.0}, {"date": "2016-10-11", "close": 77.0108, "volume": 908146.0}, {"date": "2016-10-12", "close": 77.0998, "volume": 879121.0}, {"date": "2016-10-13", "close": 77.3342, "volume": 964879.0}, {"date": "2016-10-14", "close": 77.0108, "volume": 935716.0}, {"date": "2016-10-17", "close": 77.1079, "volume": 618907.0}, {"date": "2016-10-18", "close": 77.7062, "volume": 515907.0}, {"date": "2016-10-19", "close": 77.6819, "volume": 635293.0}, {"date": "2016-10-20", "close": 77.1564, "volume": 949357.0}, {"date": "2016-10-21", "close": 76.8411, "volume": 530818.0}, {"date": "2016-10-24", "close": 76.647, "volume": 579349.0}, {"date": "2016-10-25", "close": 76.1942, "volume": 536421.0}, {"date": "2016-10-26", "close": 75.3211, "volume": 787617.0}, {"date": "2016-10-27", "close": 74.1891, "volume": 876587.0}, {"date": "2016-10-28", "close": 73.7445, "volume": 981439.0}, {"date": "2016-10-31", "close": 75.0138, "volume": 1005099.0}, {"date": "2016-11-01", "close": 73.2593, "volume": 1400684.0}, {"date": "2016-11-02", "close": 70.9955, "volume": 1530853.0}, {"date": "2016-11-03", "close": 70.1223, "volume": 704639.0}, {"date": "2016-11-04", "close": 71.327, "volume": 797892.0}, {"date": "2016-11-07", "close": 72.2244, "volume": 760076.0}, {"date": "2016-11-08", "close": 72.2244, "volume": 840970.0}, {"date": "2016-11-09", "close": 73.0815, "volume": 1687239.0}, {"date": "2016-11-10", "close": 74.747, "volume": 2713292.0}, {"date": "2016-11-11", "close": 76.9057, "volume": 1789089.0}, {"date": "2016-11-14", "close": 79.4687, "volume": 2353550.0}, {"date": "2016-11-15", "close": 77.9083, "volume": 1438454.0}, {"date": "2016-11-16", "close": 76.9785, "volume": 1040934.0}, {"date": "2016-11-17", "close": 77.1887, "volume": 1151426.0}, {"date": "2016-11-18", "close": 77.2615, "volume": 1186937.0}, {"date": "2016-11-21", "close": 76.4853, "volume": 1111513.0}, {"date": "2016-11-22", "close": 77.9083, "volume": 927490.0}, {"date": "2016-11-23", "close": 78.0134, "volume": 872828.0}, {"date": "2016-11-25", "close": 78.353, "volume": 388814.0}, {"date": "2016-11-28", "close": 79.1777, "volume": 1138442.0}, {"date": "2016-11-29", "close": 80.1236, "volume": 824110.0}, {"date": "2016-11-30", "close": 79.0321, "volume": 1600770.0}, {"date": "2016-12-01", "close": 78.8543, "volume": 1096596.0}, {"date": "2016-12-02", "close": 80.253, "volume": 825045.0}, {"date": "2016-12-05", "close": 81.1343, "volume": 926162.0}, {"date": "2016-12-06", "close": 82.2823, "volume": 994488.0}, {"date": "2016-12-07", "close": 83.7781, "volume": 1191543.0}, {"date": "2016-12-08", "close": 83.7943, "volume": 906167.0}, {"date": "2016-12-09", "close": 83.4547, "volume": 640408.0}, {"date": "2016-12-12", "close": 84.8372, "volume": 1183112.0}, {"date": "2016-12-13", "close": 84.247, "volume": 704127.0}, {"date": "2016-12-14", "close": 82.6785, "volume": 1453920.0}, {"date": "2016-12-15", "close": 82.0317, "volume": 985157.0}, {"date": "2016-12-16", "close": 83.5598, "volume": 1729190.0}, {"date": "2016-12-19", "close": 84.0126, "volume": 1123277.0}, {"date": "2016-12-20", "close": 84.6432, "volume": 761515.0}, {"date": "2016-12-21", "close": 83.3172, "volume": 1921008.0}, {"date": "2016-12-22", "close": 83.3172, "volume": 936294.0}, {"date": "2016-12-23", "close": 83.1717, "volume": 530961.0}, {"date": "2016-12-27", "close": 83.2768, "volume": 429844.0}, {"date": "2016-12-28", "close": 82.727, "volume": 515294.0}, {"date": "2016-12-29", "close": 83.1555, "volume": 764853.0}, {"date": "2016-12-30", "close": 84.3845, "volume": 926445.0}, {"date": "2017-01-03", "close": 84.6675, "volume": 1076325.0}, {"date": "2017-01-04", "close": 87.0121, "volume": 1235622.0}, {"date": "2017-01-05", "close": 86.9151, "volume": 1004005.0}, {"date": "2017-01-06", "close": 86.7615, "volume": 1317377.0}, {"date": "2017-01-09", "close": 85.7509, "volume": 1247623.0}, {"date": "2017-01-10", "close": 84.8938, "volume": 748854.0}, {"date": "2017-01-11", "close": 84.1258, "volume": 657000.0}, {"date": "2017-01-12", "close": 84.5462, "volume": 812734.0}, {"date": "2017-01-13", "close": 84.3198, "volume": 678021.0}, {"date": "2017-01-17", "close": 85.2253, "volume": 1073130.0}, {"date": "2017-01-18", "close": 85.8641, "volume": 824605.0}, {"date": "2017-01-19", "close": 85.0636, "volume": 900536.0}, {"date": "2017-01-20", "close": 85.5326, "volume": 944062.0}, {"date": "2017-01-23", "close": 86.6726, "volume": 591429.0}, {"date": "2017-01-24", "close": 87.0687, "volume": 628170.0}, {"date": "2017-01-25", "close": 87.0526, "volume": 696478.0}, {"date": "2017-01-26", "close": 86.7534, "volume": 767848.0}, {"date": "2017-01-27", "close": 86.4138, "volume": 617321.0}, {"date": "2017-01-30", "close": 86.4058, "volume": 685550.0}, {"date": "2017-01-31", "close": 85.953, "volume": 814627.0}, {"date": "2017-02-01", "close": 84.0045, "volume": 833913.0}, {"date": "2017-02-02", "close": 84.4249, "volume": 838473.0}, {"date": "2017-02-03", "close": 84.7726, "volume": 820505.0}, {"date": "2017-02-06", "close": 84.5381, "volume": 732243.0}, {"date": "2017-02-07", "close": 84.7079, "volume": 645385.0}, {"date": "2017-02-08", "close": 85.1121, "volume": 395436.0}, {"date": "2017-02-09", "close": 85.2092, "volume": 562370.0}, {"date": "2017-02-10", "close": 86.0662, "volume": 653754.0}, {"date": "2017-02-13", "close": 86.0662, "volume": 586311.0}, {"date": "2017-02-14", "close": 88.1522, "volume": 1369550.0}, {"date": "2017-02-15", "close": 88.1602, "volume": 881307.0}, {"date": "2017-02-16", "close": 88.9202, "volume": 909351.0}, {"date": "2017-02-17", "close": 88.7666, "volume": 764826.0}, {"date": "2017-02-21", "close": 89.6236, "volume": 748748.0}, {"date": "2017-02-22", "close": 88.807, "volume": 656846.0}, {"date": "2017-02-23", "close": 88.896, "volume": 599538.0}, {"date": "2017-02-24", "close": 89.0415, "volume": 739165.0}, {"date": "2017-02-27", "close": 89.4781, "volume": 956904.0}, {"date": "2017-02-28", "close": 88.8313, "volume": 900807.0}, {"date": "2017-03-01", "close": 88.3462, "volume": 1064594.0}, {"date": "2017-03-02", "close": 87.9985, "volume": 866891.0}, {"date": "2017-03-03", "close": 87.9419, "volume": 669303.0}, {"date": "2017-03-06", "close": 87.5296, "volume": 492801.0}, {"date": "2017-03-07", "close": 87.1981, "volume": 443743.0}, {"date": "2017-03-08", "close": 85.6134, "volume": 786711.0}, {"date": "2017-03-09", "close": 84.2147, "volume": 988886.0}, {"date": "2017-03-10", "close": 83.4385, "volume": 868075.0}, {"date": "2017-03-13", "close": 83.107, "volume": 1155265.0}, {"date": "2017-03-14", "close": 82.8321, "volume": 901759.0}, {"date": "2017-03-15", "close": 84.7079, "volume": 870989.0}, {"date": "2017-03-16", "close": 84.3279, "volume": 625671.0}, {"date": "2017-03-17", "close": 84.999, "volume": 1111899.0}, {"date": "2017-03-20", "close": 84.1743, "volume": 656791.0}, {"date": "2017-03-21", "close": 82.7755, "volume": 1245067.0}, {"date": "2017-03-22", "close": 82.0317, "volume": 1111283.0}, {"date": "2017-03-23", "close": 82.6623, "volume": 1658628.0}, {"date": "2017-03-24", "close": 81.5951, "volume": 905323.0}, {"date": "2017-03-27", "close": 81.0453, "volume": 1266962.0}, {"date": "2017-03-28", "close": 80.9968, "volume": 1161731.0}, {"date": "2017-03-29", "close": 80.6087, "volume": 983075.0}, {"date": "2017-03-30", "close": 81.1504, "volume": 873068.0}, {"date": "2017-03-31", "close": 81.1019, "volume": 945886.0}, {"date": "2017-04-03", "close": 81.5709, "volume": 1084821.0}, {"date": "2017-04-04", "close": 82.2015, "volume": 2245724.0}, {"date": "2017-04-05", "close": 81.5062, "volume": 1036836.0}, {"date": "2017-04-06", "close": 82.3632, "volume": 856113.0}, {"date": "2017-04-07", "close": 82.1611, "volume": 683033.0}, {"date": "2017-04-10", "close": 82.5168, "volume": 646024.0}, {"date": "2017-04-11", "close": 82.8483, "volume": 700701.0}, {"date": "2017-04-12", "close": 82.7836, "volume": 641092.0}, {"date": "2017-04-13", "close": 81.8862, "volume": 537544.0}, {"date": "2017-04-17", "close": 83.3253, "volume": 765623.0}, {"date": "2017-04-18", "close": 83.2526, "volume": 616229.0}, {"date": "2017-04-19", "close": 82.6219, "volume": 840769.0}, {"date": "2017-04-20", "close": 82.1206, "volume": 1136867.0}, {"date": "2017-04-21", "close": 82.1449, "volume": 723053.0}, {"date": "2017-04-24", "close": 80.6734, "volume": 1067858.0}, {"date": "2017-04-25", "close": 81.304, "volume": 1064677.0}, {"date": "2017-04-26", "close": 78.9028, "volume": 1283253.0}, {"date": "2017-04-27", "close": 78.0296, "volume": 1209341.0}, {"date": "2017-04-28", "close": 77.8113, "volume": 940453.0}, {"date": "2017-05-01", "close": 77.8436, "volume": 1431644.0}, {"date": "2017-05-02", "close": 77.8679, "volume": 1935967.0}, {"date": "2017-05-03", "close": 76.5662, "volume": 1131034.0}, {"date": "2017-05-04", "close": 76.8168, "volume": 1462401.0}, {"date": "2017-05-05", "close": 77.3747, "volume": 831135.0}, {"date": "2017-05-08", "close": 76.4691, "volume": 750027.0}, {"date": "2017-05-09", "close": 76.2994, "volume": 1065957.0}, {"date": "2017-05-10", "close": 76.7117, "volume": 736325.0}, {"date": "2017-05-11", "close": 76.0002, "volume": 1121015.0}, {"date": "2017-05-12", "close": 75.4262, "volume": 760810.0}, {"date": "2017-05-15", "close": 75.4908, "volume": 704300.0}, {"date": "2017-05-16", "close": 75.2725, "volume": 1179023.0}, {"date": "2017-05-17", "close": 74.7874, "volume": 1164181.0}, {"date": "2017-05-18", "close": 75.0623, "volume": 1786182.0}, {"date": "2017-05-19", "close": 76.0487, "volume": 1101259.0}, {"date": "2017-05-22", "close": 75.2968, "volume": 1582165.0}, {"date": "2017-05-23", "close": 75.3372, "volume": 1023714.0}, {"date": "2017-05-24", "close": 75.4828, "volume": 602422.0}, {"date": "2017-05-25", "close": 75.1513, "volume": 535804.0}, {"date": "2017-05-26", "close": 74.8036, "volume": 846026.0}, {"date": "2017-05-30", "close": 74.5045, "volume": 675463.0}, {"date": "2017-05-31", "close": 74.5449, "volume": 1156462.0}, {"date": "2017-06-01", "close": 75.03, "volume": 929199.0}, {"date": "2017-06-02", "close": 75.0866, "volume": 1174175.0}, {"date": "2017-06-05", "close": 75.4019, "volume": 700467.0}, {"date": "2017-06-06", "close": 73.7849, "volume": 1089634.0}, {"date": "2017-06-07", "close": 74.3832, "volume": 1216816.0}, {"date": "2017-06-08", "close": 74.5045, "volume": 927093.0}, {"date": "2017-06-09", "close": 75.7172, "volume": 920289.0}, {"date": "2017-06-12", "close": 77.0998, "volume": 1130536.0}, {"date": "2017-06-13", "close": 76.7117, "volume": 825911.0}, {"date": "2017-06-14", "close": 76.0568, "volume": 834594.0}, {"date": "2017-06-15", "close": 76.4045, "volume": 573955.0}, {"date": "2017-06-16", "close": 75.9032, "volume": 1351559.0}, {"date": "2017-06-19", "close": 75.4908, "volume": 854874.0}, {"date": "2017-06-20", "close": 75.4908, "volume": 706976.0}, {"date": "2017-06-21", "close": 74.9249, "volume": 755897.0}, {"date": "2017-06-22", "close": 75.6202, "volume": 868379.0}, {"date": "2017-06-23", "close": 76.1457, "volume": 1114201.0}, {"date": "2017-06-26", "close": 76.6066, "volume": 701510.0}, {"date": "2017-06-27", "close": 75.887, "volume": 743517.0}, {"date": "2017-06-28", "close": 75.604, "volume": 753635.0}, {"date": "2017-06-29", "close": 75.4747, "volume": 806244.0}, {"date": "2017-06-30", "close": 75.9194, "volume": 1172263.0}, {"date": "2017-07-03", "close": 77.4798, "volume": 624271.0}, {"date": "2017-07-05", "close": 76.0811, "volume": 916722.0}, {"date": "2017-07-06", "close": 74.6904, "volume": 1072839.0}, {"date": "2017-07-07", "close": 75.9355, "volume": 1503381.0}, {"date": "2017-07-10", "close": 75.604, "volume": 943435.0}, {"date": "2017-07-11", "close": 76.0649, "volume": 1031352.0}, {"date": "2017-07-12", "close": 76.9947, "volume": 774719.0}, {"date": "2017-07-13", "close": 77.2534, "volume": 568283.0}, {"date": "2017-07-14", "close": 77.5364, "volume": 984387.0}, {"date": "2017-07-17", "close": 78.45, "volume": 1141018.0}, {"date": "2017-07-18", "close": 77.59, "volume": 2481679.0}, {"date": "2017-07-19", "close": 80.56, "volume": 2427848.0}, {"date": "2017-07-20", "close": 79.2, "volume": 2237449.0}, {"date": "2017-07-21", "close": 78.69, "volume": 1078221.0}, {"date": "2017-07-24", "close": 78.11, "volume": 1216847.0}, {"date": "2017-07-25", "close": 78.11, "volume": 847072.0}, {"date": "2017-07-26", "close": 78.06, "volume": 485098.0}, {"date": "2017-07-27", "close": 78.99, "volume": 962284.0}, {"date": "2017-07-28", "close": 78.96, "volume": 898520.0}, {"date": "2017-07-31", "close": 79.35, "volume": 1168195.0}, {"date": "2017-08-01", "close": 79.51, "volume": 1717059.0}, {"date": "2017-08-02", "close": 78.76, "volume": 1231558.0}, {"date": "2017-08-03", "close": 79.15, "volume": 767428.0}, {"date": "2017-08-04", "close": 79.47, "volume": 569376.0}, {"date": "2017-08-07", "close": 79.25, "volume": 1478393.0}, {"date": "2017-08-08", "close": 78.5, "volume": 1117562.0}, {"date": "2017-08-09", "close": 77.88, "volume": 572116.0}, {"date": "2017-08-10", "close": 76.64, "volume": 750430.0}, {"date": "2017-08-11", "close": 75.73, "volume": 863171.0}, {"date": "2017-08-14", "close": 76.93, "volume": 919758.0}, {"date": "2017-08-15", "close": 76.25, "volume": 970206.0}, {"date": "2017-08-16", "close": 75.9, "volume": 908216.0}, {"date": "2017-08-17", "close": 75.3, "volume": 1104060.0}, {"date": "2017-08-18", "close": 73.91, "volume": 1084617.0}, {"date": "2017-08-21", "close": 73.88, "volume": 1029775.0}, {"date": "2017-08-22", "close": 73.38, "volume": 1019110.0}, {"date": "2017-08-23", "close": 74.06, "volume": 900267.0}, {"date": "2017-08-24", "close": 74.0, "volume": 1505145.0}, {"date": "2017-08-25", "close": 74.7, "volume": 1263129.0}, {"date": "2017-08-28", "close": 74.45, "volume": 1200169.0}, {"date": "2017-08-29", "close": 74.16, "volume": 647591.0}, {"date": "2017-08-30", "close": 74.26, "volume": 1008478.0}, {"date": "2017-08-31", "close": 74.49, "volume": 1249921.0}, {"date": "2017-09-01", "close": 74.99, "volume": 616486.0}, {"date": "2017-09-05", "close": 74.35, "volume": 659137.0}, {"date": "2017-09-06", "close": 74.37, "volume": 1054861.0}, {"date": "2017-09-07", "close": 73.52, "volume": 1176550.0}, {"date": "2017-09-08", "close": 73.9, "volume": 1286575.0}, {"date": "2017-09-11", "close": 74.91, "volume": 711553.0}, {"date": "2017-09-12", "close": 74.3, "volume": 646073.0}, {"date": "2017-09-13", "close": 74.52, "volume": 1308689.0}, {"date": "2017-09-14", "close": 75.18, "volume": 1434956.0}, {"date": "2017-09-15", "close": 75.11, "volume": 1703793.0}, {"date": "2017-09-18", "close": 74.56, "volume": 1347897.0}, {"date": "2017-09-19", "close": 73.37, "volume": 1382736.0}, {"date": "2017-09-20", "close": 73.83, "volume": 1025271.0}, {"date": "2017-09-21", "close": 75.63, "volume": 1270738.0}, {"date": "2017-09-22", "close": 75.66, "volume": 2078848.0}, {"date": "2017-09-25", "close": 76.11, "volume": 868962.0}, {"date": "2017-09-26", "close": 76.96, "volume": 1570768.0}, {"date": "2017-09-27", "close": 76.85, "volume": 1644685.0}, {"date": "2017-09-28", "close": 77.3, "volume": 1266907.0}, {"date": "2017-09-29", "close": 76.88, "volume": 1398517.0}, {"date": "2017-10-02", "close": 77.01, "volume": 849606.0}, {"date": "2017-10-03", "close": 77.29, "volume": 777232.0}, {"date": "2017-10-04", "close": 77.66, "volume": 611026.0}, {"date": "2017-10-05", "close": 78.14, "volume": 925139.0}, {"date": "2017-10-06", "close": 78.09, "volume": 437727.0}, {"date": "2017-10-09", "close": 77.8, "volume": 677247.0}, {"date": "2017-10-10", "close": 78.93, "volume": 1353837.0}, {"date": "2017-10-11", "close": 79.36, "volume": 1078775.0}, {"date": "2017-10-12", "close": 79.57, "volume": 815727.0}, {"date": "2017-10-13", "close": 79.89, "volume": 610843.0}, {"date": "2017-10-16", "close": 78.93, "volume": 921350.0}, {"date": "2017-10-17", "close": 78.28, "volume": 704479.0}, {"date": "2017-10-18", "close": 77.0, "volume": 1554666.0}, {"date": "2017-10-19", "close": 74.85, "volume": 2365035.0}, {"date": "2017-10-20", "close": 74.5, "volume": 1921264.0}, {"date": "2017-10-23", "close": 74.57, "volume": 838150.0}, {"date": "2017-10-24", "close": 73.64, "volume": 827031.0}, {"date": "2017-10-25", "close": 72.81, "volume": 944321.0}, {"date": "2017-10-26", "close": 72.98, "volume": 886461.0}, {"date": "2017-10-27", "close": 72.92, "volume": 782877.0}, {"date": "2017-10-30", "close": 72.38, "volume": 1217358.0}, {"date": "2017-10-31", "close": 74.86, "volume": 1793805.0}, {"date": "2017-11-01", "close": 74.6, "volume": 1122339.0}, {"date": "2017-11-02", "close": 74.03, "volume": 1055213.0}, {"date": "2017-11-03", "close": 73.25, "volume": 1033779.0}, {"date": "2017-11-06", "close": 74.25, "volume": 1138632.0}, {"date": "2017-11-07", "close": 73.97, "volume": 1014747.0}, {"date": "2017-11-08", "close": 74.24, "volume": 1371497.0}, {"date": "2017-11-09", "close": 75.26, "volume": 1699690.0}, {"date": "2017-11-10", "close": 75.61, "volume": 763944.0}, {"date": "2017-11-13", "close": 75.97, "volume": 792080.0}, {"date": "2017-11-14", "close": 76.14, "volume": 1094594.0}, {"date": "2017-11-15", "close": 76.63, "volume": 915725.0}, {"date": "2017-11-16", "close": 76.82, "volume": 980777.0}, {"date": "2017-11-17", "close": 76.6, "volume": 509762.0}, {"date": "2017-11-20", "close": 76.26, "volume": 740585.0}, {"date": "2017-11-21", "close": 76.64, "volume": 682149.0}, {"date": "2017-11-22", "close": 76.75, "volume": 476991.0}, {"date": "2017-11-24", "close": 76.15, "volume": 261028.0}, {"date": "2017-11-27", "close": 76.29, "volume": 427944.0}, {"date": "2017-11-28", "close": 76.72, "volume": 644043.0}, {"date": "2017-11-29", "close": 76.93, "volume": 1347541.0}, {"date": "2017-11-30", "close": 77.62, "volume": 1392291.0}, {"date": "2017-12-01", "close": 77.92, "volume": 1027661.0}, {"date": "2017-12-04", "close": 77.32, "volume": 2249498.0}, {"date": "2017-12-05", "close": 76.91, "volume": 1005473.0}, {"date": "2017-12-06", "close": 76.42, "volume": 2176732.0}, {"date": "2017-12-07", "close": 76.06, "volume": 1483322.0}, {"date": "2017-12-08", "close": 76.99, "volume": 953711.0}, {"date": "2017-12-11", "close": 77.01, "volume": 892845.0}, {"date": "2017-12-12", "close": 77.71, "volume": 908807.0}, {"date": "2017-12-13", "close": 77.42, "volume": 1675935.0}, {"date": "2017-12-14", "close": 77.48, "volume": 1221412.0}, {"date": "2017-12-15", "close": 77.84, "volume": 2111131.0}, {"date": "2017-12-18", "close": 79.44, "volume": 1424923.0}, {"date": "2017-12-19", "close": 78.18, "volume": 1602543.0}, {"date": "2017-12-20", "close": 76.82, "volume": 1599972.0}, {"date": "2017-12-21", "close": 77.13, "volume": 985894.0}, {"date": "2017-12-22", "close": 77.2, "volume": 483909.0}, {"date": "2017-12-26", "close": 77.57, "volume": 305418.0}, {"date": "2017-12-27", "close": 77.76, "volume": 422050.0}, {"date": "2017-12-28", "close": 78.07, "volume": 426970.0}, {"date": "2017-12-29", "close": 78.18, "volume": 527674.0}, {"date": "2018-01-02", "close": 77.32, "volume": 744296.0}, {"date": "2018-01-03", "close": 77.1, "volume": 618690.0}, {"date": "2018-01-04", "close": 74.8, "volume": 997832.0}, {"date": "2018-01-05", "close": 75.44, "volume": 732259.0}, {"date": "2018-01-08", "close": 74.58, "volume": 842260.0}, {"date": "2018-01-09", "close": 73.73, "volume": 857563.0}, {"date": "2018-01-10", "close": 72.66, "volume": 1381873.0}, {"date": "2018-01-11", "close": 72.88, "volume": 675990.0}, {"date": "2018-01-12", "close": 71.92, "volume": 872607.0}, {"date": "2018-01-16", "close": 71.21, "volume": 953354.0}, {"date": "2018-01-17", "close": 71.3, "volume": 1324125.0}, {"date": "2018-01-18", "close": 71.34, "volume": 1374375.0}, {"date": "2018-01-19", "close": 71.79, "volume": 1571516.0}, {"date": "2018-01-22", "close": 73.12, "volume": 960443.0}, {"date": "2018-01-23", "close": 73.49, "volume": 992883.0}, {"date": "2018-01-24", "close": 72.74, "volume": 1026546.0}, {"date": "2018-01-25", "close": 72.23, "volume": 856980.0}, {"date": "2018-01-26", "close": 71.57, "volume": 896843.0}, {"date": "2018-01-29", "close": 71.15, "volume": 1201707.0}, {"date": "2018-01-30", "close": 70.2, "volume": 1225865.0}, {"date": "2018-01-31", "close": 71.68, "volume": 1281460.0}, {"date": "2018-02-01", "close": 70.49, "volume": 1918055.0}, {"date": "2018-02-02", "close": 70.33, "volume": 2462362.0}, {"date": "2018-02-05", "close": 67.58, "volume": 2384652.0}, {"date": "2018-02-06", "close": 67.79, "volume": 2254346.0}, {"date": "2018-02-07", "close": 67.3, "volume": 1315552.0}, {"date": "2018-02-08", "close": 66.18, "volume": 2656550.0}, {"date": "2018-02-09", "close": 67.69, "volume": 1587841.0}, {"date": "2018-02-12", "close": 67.6, "volume": 1579218.0}, {"date": "2018-02-13", "close": 67.46, "volume": 2085212.0}, {"date": "2018-02-14", "close": 66.08, "volume": 2126978.0}, {"date": "2018-02-15", "close": 67.15, "volume": 1215754.0}, {"date": "2018-02-16", "close": 67.66, "volume": 940982.0}, {"date": "2018-02-20", "close": 67.29, "volume": 1441444.0}, {"date": "2018-02-21", "close": 65.19, "volume": 1427354.0}, {"date": "2018-02-22", "close": 66.53, "volume": 1178283.0}, {"date": "2018-02-23", "close": 67.67, "volume": 565566.0}, {"date": "2018-02-26", "close": 68.1, "volume": 678198.0}, {"date": "2018-02-27", "close": 66.4, "volume": 1135981.0}, {"date": "2018-02-28", "close": 66.47, "volume": 1963386.0}, {"date": "2018-03-01", "close": 66.3, "volume": 978433.0}, {"date": "2018-03-02", "close": 66.39, "volume": 973833.0}, {"date": "2018-03-05", "close": 67.22, "volume": 1564734.0}, {"date": "2018-03-06", "close": 67.6, "volume": 902761.0}, {"date": "2018-03-07", "close": 67.64, "volume": 721911.0}, {"date": "2018-03-08", "close": 67.62, "volume": 755023.0}, {"date": "2018-03-09", "close": 68.21, "volume": 888645.0}, {"date": "2018-03-12", "close": 68.36, "volume": 2132128.0}, {"date": "2018-03-13", "close": 68.22, "volume": 743065.0}, {"date": "2018-03-14", "close": 68.22, "volume": 856697.0}, {"date": "2018-03-15", "close": 68.62, "volume": 683608.0}, {"date": "2018-03-16", "close": 69.51, "volume": 1450256.0}, {"date": "2018-03-19", "close": 68.43, "volume": 802069.0}, {"date": "2018-03-20", "close": 68.08, "volume": 1526038.0}, {"date": "2018-03-21", "close": 67.64, "volume": 737208.0}, {"date": "2018-03-22", "close": 67.16, "volume": 1868694.0}, {"date": "2018-03-23", "close": 65.15, "volume": 1527847.0}, {"date": "2018-03-26", "close": 65.16, "volume": 988818.0}, {"date": "2018-03-27", "close": 65.96, "volume": 1122598.0}, {"date": "2018-03-28", "close": 67.52, "volume": 1224899.0}, {"date": "2018-03-29", "close": 67.3, "volume": 853667.0}, {"date": "2018-04-02", "close": 66.8, "volume": 1255446.0}, {"date": "2018-04-03", "close": 67.15, "volume": 1121977.0}, {"date": "2018-04-04", "close": 67.43, "volume": 1457048.0}, {"date": "2018-04-05", "close": 67.77, "volume": 966483.0}, {"date": "2018-04-06", "close": 66.74, "volume": 587702.0}, {"date": "2018-04-09", "close": 66.61, "volume": 619116.0}, {"date": "2018-04-10", "close": 67.29, "volume": 603224.0}, {"date": "2018-04-11", "close": 66.75, "volume": 642279.0}, {"date": "2018-04-12", "close": 66.0, "volume": 855945.0}, {"date": "2018-04-13", "close": 66.5, "volume": 538973.0}, {"date": "2018-04-16", "close": 67.25, "volume": 669513.0}, {"date": "2018-04-17", "close": 67.21, "volume": 790353.0}, {"date": "2018-04-18", "close": 66.9, "volume": 655461.0}, {"date": "2018-04-19", "close": 66.2, "volume": 805064.0}, {"date": "2018-04-20", "close": 65.42, "volume": 990696.0}, {"date": "2018-04-23", "close": 65.3, "volume": 817222.0}, {"date": "2018-04-24", "close": 65.44, "volume": 995659.0}, {"date": "2018-04-25", "close": 65.01, "volume": 1082130.0}, {"date": "2018-04-26", "close": 66.03, "volume": 872660.0}, {"date": "2018-04-27", "close": 67.89, "volume": 1527496.0}, {"date": "2018-04-30", "close": 68.03, "volume": 1447796.0}, {"date": "2018-05-01", "close": 70.21, "volume": 2127451.0}, {"date": "2018-05-02", "close": 69.31, "volume": 1173267.0}, {"date": "2018-05-03", "close": 69.39, "volume": 607599.0}, {"date": "2018-05-04", "close": 69.63, "volume": 716159.0}, {"date": "2018-05-07", "close": 70.42, "volume": 1071000.0}, {"date": "2018-05-08", "close": 69.45, "volume": 808872.0}, {"date": "2018-05-09", "close": 69.93, "volume": 563372.0}, {"date": "2018-05-10", "close": 70.27, "volume": 421384.0}, {"date": "2018-05-11", "close": 69.98, "volume": 758992.0}, {"date": "2018-05-14", "close": 68.99, "volume": 789253.0}, {"date": "2018-05-15", "close": 67.33, "volume": 898611.0}, {"date": "2018-05-16", "close": 66.64, "volume": 853983.0}, {"date": "2018-05-17", "close": 66.25, "volume": 702496.0}, {"date": "2018-05-18", "close": 65.93, "volume": 2200787.0}, {"date": "2018-05-21", "close": 66.39, "volume": 825105.0}, {"date": "2018-05-22", "close": 67.31, "volume": 1060372.0}, {"date": "2018-05-23", "close": 67.84, "volume": 872186.0}, {"date": "2018-05-24", "close": 67.46, "volume": 1195892.0}, {"date": "2018-05-25", "close": 67.71, "volume": 612394.0}, {"date": "2018-05-29", "close": 67.46, "volume": 667602.0}, {"date": "2018-05-30", "close": 69.44, "volume": 1156984.0}, {"date": "2018-05-31", "close": 69.71, "volume": 1619454.0}, {"date": "2018-06-01", "close": 70.66, "volume": 1528025.0}, {"date": "2018-06-04", "close": 71.38, "volume": 1243383.0}, {"date": "2018-06-05", "close": 71.34, "volume": 1154619.0}, {"date": "2018-06-06", "close": 71.82, "volume": 647850.0}, {"date": "2018-06-07", "close": 71.52, "volume": 1976049.0}, {"date": "2018-06-08", "close": 71.6, "volume": 632104.0}, {"date": "2018-06-11", "close": 72.68, "volume": 869978.0}, {"date": "2018-06-12", "close": 72.7, "volume": 869123.0}, {"date": "2018-06-13", "close": 71.39, "volume": 947190.0}, {"date": "2018-06-14", "close": 71.94, "volume": 831520.0}, {"date": "2018-06-15", "close": 72.02, "volume": 1754974.0}, {"date": "2018-06-18", "close": 72.12, "volume": 674162.0}, {"date": "2018-06-19", "close": 71.7, "volume": 898950.0}, {"date": "2018-06-20", "close": 72.4, "volume": 771184.0}, {"date": "2018-06-21", "close": 73.13, "volume": 1266736.0}, {"date": "2018-06-22", "close": 73.65, "volume": 1856160.0}, {"date": "2018-06-25", "close": 73.44, "volume": 893963.0}, {"date": "2018-06-26", "close": 73.38, "volume": 2197364.0}, {"date": "2018-06-27", "close": 72.97, "volume": 1164408.0}, {"date": "2018-06-28", "close": 73.68, "volume": 1147167.0}, {"date": "2018-06-29", "close": 73.92, "volume": 1193117.0}, {"date": "2018-07-02", "close": 73.39, "volume": 1107891.0}, {"date": "2018-07-03", "close": 74.28, "volume": 466267.0}, {"date": "2018-07-05", "close": 75.08, "volume": 968300.0}, {"date": "2018-07-06", "close": 75.14, "volume": 758285.0}, {"date": "2018-07-09", "close": 74.22, "volume": 768661.0}, {"date": "2018-07-10", "close": 73.97, "volume": 693956.0}, {"date": "2018-07-11", "close": 73.69, "volume": 617575.0}, {"date": "2018-07-12", "close": 73.99, "volume": 611578.0}, {"date": "2018-07-13", "close": 73.92, "volume": 541503.0}, {"date": "2018-07-16", "close": 73.68, "volume": 520407.0}, {"date": "2018-07-17", "close": 72.31, "volume": 930817.0}, {"date": "2018-07-18", "close": 72.0, "volume": 728644.0}, {"date": "2018-07-19", "close": 72.96, "volume": 717959.0}, {"date": "2018-07-20", "close": 72.19, "volume": 679377.0}, {"date": "2018-07-23", "close": 71.74, "volume": 480918.0}, {"date": "2018-07-24", "close": 71.86, "volume": 1026859.0}, {"date": "2018-07-25", "close": 71.87, "volume": 643411.0}, {"date": "2018-07-26", "close": 71.52, "volume": 686066.0}, {"date": "2018-07-27", "close": 70.34, "volume": 649143.0}, {"date": "2018-07-30", "close": 70.06, "volume": 981358.0}, {"date": "2018-07-31", "close": 71.92, "volume": 1153176.0}, {"date": "2018-08-01", "close": 72.23, "volume": 804266.0}, {"date": "2018-08-02", "close": 71.69, "volume": 757073.0}, {"date": "2018-08-03", "close": 72.01, "volume": 422463.0}, {"date": "2018-08-06", "close": 72.55, "volume": 671503.0}, {"date": "2018-08-07", "close": 72.8, "volume": 588595.0}, {"date": "2018-08-08", "close": 73.01, "volume": 760190.0}, {"date": "2018-08-09", "close": 73.29, "volume": 673425.0}, {"date": "2018-08-10", "close": 72.75, "volume": 776336.0}, {"date": "2018-08-13", "close": 72.46, "volume": 778358.0}, {"date": "2018-08-14", "close": 73.5, "volume": 561829.0}, {"date": "2018-08-15", "close": 74.95, "volume": 1157105.0}, {"date": "2018-08-16", "close": 76.4, "volume": 1094264.0}, {"date": "2018-08-17", "close": 76.89, "volume": 1841027.0}, {"date": "2018-08-20", "close": 76.73, "volume": 1267038.0}, {"date": "2018-08-21", "close": 75.85, "volume": 982117.0}, {"date": "2018-08-22", "close": 75.93, "volume": 610984.0}, {"date": "2018-08-23", "close": 76.08, "volume": 619915.0}, {"date": "2018-08-24", "close": 76.77, "volume": 771226.0}, {"date": "2018-08-27", "close": 75.81, "volume": 774257.0}, {"date": "2018-08-28", "close": 77.38, "volume": 921805.0}, {"date": "2018-08-29", "close": 76.87, "volume": 947352.0}, {"date": "2018-08-30", "close": 76.8, "volume": 621317.0}, {"date": "2018-08-31", "close": 77.0, "volume": 645511.0}, {"date": "2018-09-04", "close": 75.45, "volume": 661391.0}, {"date": "2018-09-05", "close": 76.46, "volume": 1172792.0}, {"date": "2018-09-06", "close": 76.11, "volume": 775247.0}, {"date": "2018-09-07", "close": 75.37, "volume": 473846.0}, {"date": "2018-09-10", "close": 76.1, "volume": 1177110.0}, {"date": "2018-09-11", "close": 75.73, "volume": 781341.0}, {"date": "2018-09-12", "close": 75.68, "volume": 590247.0}, {"date": "2018-09-13", "close": 75.49, "volume": 753579.0}, {"date": "2018-09-14", "close": 75.02, "volume": 744326.0}, {"date": "2018-09-17", "close": 75.25, "volume": 851713.0}, {"date": "2018-09-18", "close": 74.72, "volume": 713868.0}, {"date": "2018-09-19", "close": 73.93, "volume": 772621.0}, {"date": "2018-09-20", "close": 74.46, "volume": 1061477.0}, {"date": "2018-09-21", "close": 75.05, "volume": 1793954.0}, {"date": "2018-09-24", "close": 73.52, "volume": 784545.0}, {"date": "2018-09-25", "close": 73.51, "volume": 971615.0}, {"date": "2018-09-26", "close": 71.96, "volume": 725139.0}, {"date": "2018-09-27", "close": 71.95, "volume": 932707.0}, {"date": "2018-09-28", "close": 73.0, "volume": 1172155.0}, {"date": "2018-10-01", "close": 72.28, "volume": 893658.0}, {"date": "2018-10-02", "close": 72.08, "volume": 658237.0}, {"date": "2018-10-03", "close": 71.41, "volume": 619303.0}, {"date": "2018-10-04", "close": 70.91, "volume": 803128.0}, {"date": "2018-10-05", "close": 70.4, "volume": 508629.0}, {"date": "2018-10-08", "close": 71.52, "volume": 1080667.0}, {"date": "2018-10-09", "close": 71.4, "volume": 1153556.0}, {"date": "2018-10-10", "close": 70.47, "volume": 1266653.0}, {"date": "2018-10-11", "close": 67.8, "volume": 1196852.0}, {"date": "2018-10-12", "close": 67.46, "volume": 875042.0}, {"date": "2018-10-15", "close": 67.35, "volume": 732688.0}, {"date": "2018-10-16", "close": 68.62, "volume": 713302.0}, {"date": "2018-10-17", "close": 68.35, "volume": 671097.0}, {"date": "2018-10-18", "close": 67.9, "volume": 928407.0}, {"date": "2018-10-19", "close": 68.32, "volume": 932776.0}, {"date": "2018-10-22", "close": 66.75, "volume": 647884.0}, {"date": "2018-10-23", "close": 66.81, "volume": 839785.0}, {"date": "2018-10-24", "close": 67.11, "volume": 1149495.0}, {"date": "2018-10-25", "close": 68.07, "volume": 858610.0}, {"date": "2018-10-26", "close": 67.02, "volume": 919434.0}, {"date": "2018-10-29", "close": 68.23, "volume": 958665.0}, {"date": "2018-10-30", "close": 67.97, "volume": 1348413.0}, {"date": "2018-10-31", "close": 68.08, "volume": 1583837.0}, {"date": "2018-11-01", "close": 68.12, "volume": 839093.0}, {"date": "2018-11-02", "close": 66.82, "volume": 838536.0}, {"date": "2018-11-05", "close": 67.62, "volume": 797248.0}, {"date": "2018-11-06", "close": 68.96, "volume": 1097055.0}, {"date": "2018-11-07", "close": 69.36, "volume": 753032.0}, {"date": "2018-11-08", "close": 69.9, "volume": 1010839.0}, {"date": "2018-11-09", "close": 70.06, "volume": 843389.0}, {"date": "2018-11-12", "close": 70.17, "volume": 1006828.0}, {"date": "2018-11-13", "close": 70.59, "volume": 1225104.0}, {"date": "2018-11-14", "close": 71.31, "volume": 1797879.0}, {"date": "2018-11-15", "close": 70.41, "volume": 1630478.0}, {"date": "2018-11-16", "close": 71.14, "volume": 1117767.0}, {"date": "2018-11-19", "close": 71.35, "volume": 1126926.0}, {"date": "2018-11-20", "close": 70.13, "volume": 1486207.0}, {"date": "2018-11-21", "close": 69.69, "volume": 1003641.0}, {"date": "2018-11-23", "close": 69.4, "volume": 317051.0}, {"date": "2018-11-26", "close": 69.46, "volume": 862449.0}, {"date": "2018-11-27", "close": 69.34, "volume": 949878.0}, {"date": "2018-11-28", "close": 70.58, "volume": 1234411.0}, {"date": "2018-11-29", "close": 70.58, "volume": 1264680.0}, {"date": "2018-11-30", "close": 71.96, "volume": 1569827.0}, {"date": "2018-12-03", "close": 72.23, "volume": 1384052.0}, {"date": "2018-12-04", "close": 70.81, "volume": 1839048.0}, {"date": "2018-12-06", "close": 71.97, "volume": 1467371.0}, {"date": "2018-12-07", "close": 70.66, "volume": 819319.0}, {"date": "2018-12-10", "close": 70.15, "volume": 777597.0}, {"date": "2018-12-11", "close": 69.98, "volume": 609383.0}, {"date": "2018-12-12", "close": 68.44, "volume": 1101259.0}, {"date": "2018-12-13", "close": 68.83, "volume": 1007581.0}, {"date": "2018-12-14", "close": 68.36, "volume": 992062.0}, {"date": "2018-12-17", "close": 65.8, "volume": 1247209.0}, {"date": "2018-12-18", "close": 66.28, "volume": 794308.0}, {"date": "2018-12-19", "close": 64.53, "volume": 1193145.0}, {"date": "2018-12-20", "close": 63.43, "volume": 1319012.0}, {"date": "2018-12-21", "close": 62.32, "volume": 2016303.0}, {"date": "2018-12-24", "close": 60.19, "volume": 632869.0}, {"date": "2018-12-26", "close": 62.2, "volume": 973674.0}, {"date": "2018-12-27", "close": 61.85, "volume": 1087037.0}, {"date": "2018-12-28", "close": 62.11, "volume": 863335.0}, {"date": "2018-12-31", "close": 62.03, "volume": 905469.0}, {"date": "2019-01-02", "close": 60.36, "volume": 844523.0}, {"date": "2019-01-03", "close": 60.2, "volume": 931296.0}, {"date": "2019-01-04", "close": 61.21, "volume": 616542.0}, {"date": "2019-01-07", "close": 62.38, "volume": 882835.0}, {"date": "2019-01-08", "close": 64.02, "volume": 893271.0}, {"date": "2019-01-09", "close": 64.11, "volume": 1113476.0}, {"date": "2019-01-10", "close": 65.03, "volume": 1237545.0}, {"date": "2019-01-11", "close": 65.14, "volume": 681170.0}, {"date": "2019-01-14", "close": 64.02, "volume": 969343.0}, {"date": "2019-01-15", "close": 64.43, "volume": 709898.0}, {"date": "2019-01-16", "close": 65.17, "volume": 832526.0}, {"date": "2019-01-17", "close": 65.38, "volume": 716505.0}, {"date": "2019-01-18", "close": 66.39, "volume": 865105.0}, {"date": "2019-01-22", "close": 66.07, "volume": 979052.0}, {"date": "2019-01-23", "close": 65.63, "volume": 858548.0}, {"date": "2019-01-24", "close": 65.73, "volume": 979740.0}, {"date": "2019-01-25", "close": 66.2, "volume": 901786.0}, {"date": "2019-01-28", "close": 67.13, "volume": 913544.0}, {"date": "2019-01-29", "close": 67.72, "volume": 691782.0}, {"date": "2019-01-30", "close": 68.75, "volume": 1142663.0}, {"date": "2019-01-31", "close": 69.91, "volume": 2029213.0}, {"date": "2019-02-01", "close": 69.56, "volume": 1502385.0}, {"date": "2019-02-04", "close": 70.21, "volume": 929697.0}, {"date": "2019-02-05", "close": 70.5, "volume": 1589486.0}, {"date": "2019-02-06", "close": 69.76, "volume": 787844.0}, {"date": "2019-02-07", "close": 69.85, "volume": 1377092.0}, {"date": "2019-02-08", "close": 69.9, "volume": 1372667.0}, {"date": "2019-02-11", "close": 70.07, "volume": 1569551.0}, {"date": "2019-02-12", "close": 68.6, "volume": 2039293.0}, {"date": "2019-02-13", "close": 68.89, "volume": 1177837.0}, {"date": "2019-02-14", "close": 68.27, "volume": 818827.0}, {"date": "2019-02-15", "close": 68.8, "volume": 1448447.0}, {"date": "2019-02-19", "close": 68.79, "volume": 1062491.0}, {"date": "2019-02-20", "close": 67.98, "volume": 1024049.0}, {"date": "2019-02-21", "close": 68.42, "volume": 523557.0}, {"date": "2019-02-22", "close": 68.89, "volume": 535496.0}, {"date": "2019-02-25", "close": 68.25, "volume": 606814.0}, {"date": "2019-02-26", "close": 67.58, "volume": 735181.0}, {"date": "2019-02-27", "close": 66.88, "volume": 984321.0}, {"date": "2019-02-28", "close": 67.31, "volume": 1523570.0}, {"date": "2019-03-01", "close": 66.83, "volume": 1126545.0}, {"date": "2019-03-04", "close": 67.59, "volume": 786163.0}, {"date": "2019-03-05", "close": 67.89, "volume": 425429.0}, {"date": "2019-03-06", "close": 67.98, "volume": 572294.0}, {"date": "2019-03-07", "close": 67.59, "volume": 759600.0}, {"date": "2019-03-08", "close": 67.64, "volume": 581179.0}, {"date": "2019-03-11", "close": 68.55, "volume": 479445.0}, {"date": "2019-03-12", "close": 69.12, "volume": 559691.0}, {"date": "2019-03-13", "close": 69.08, "volume": 616120.0}, {"date": "2019-03-14", "close": 68.46, "volume": 1085841.0}, {"date": "2019-03-15", "close": 67.29, "volume": 1774171.0}, {"date": "2019-03-18", "close": 66.82, "volume": 915861.0}, {"date": "2019-03-19", "close": 66.57, "volume": 875379.0}, {"date": "2019-03-20", "close": 66.54, "volume": 816879.0}, {"date": "2019-03-21", "close": 67.56, "volume": 1059931.0}, {"date": "2019-03-22", "close": 66.82, "volume": 990960.0}, {"date": "2019-03-25", "close": 66.49, "volume": 1013186.0}, {"date": "2019-03-26", "close": 67.22, "volume": 931418.0}, {"date": "2019-03-27", "close": 66.76, "volume": 1017683.0}, {"date": "2019-03-28", "close": 67.52, "volume": 838422.0}, {"date": "2019-03-29", "close": 67.44, "volume": 1132813.0}, {"date": "2019-04-01", "close": 67.62, "volume": 586288.0}, {"date": "2019-04-02", "close": 68.58, "volume": 675920.0}, {"date": "2019-04-03", "close": 68.85, "volume": 662414.0}, {"date": "2019-04-04", "close": 69.16, "volume": 589268.0}, {"date": "2019-04-05", "close": 69.57, "volume": 644712.0}, {"date": "2019-04-08", "close": 68.56, "volume": 946163.0}, {"date": "2019-04-09", "close": 67.85, "volume": 903728.0}, {"date": "2019-04-10", "close": 67.89, "volume": 1152853.0}, {"date": "2019-04-11", "close": 67.75, "volume": 710116.0}, {"date": "2019-04-12", "close": 68.34, "volume": 720001.0}, {"date": "2019-04-15", "close": 67.91, "volume": 559319.0}, {"date": "2019-04-16", "close": 66.53, "volume": 1172535.0}, {"date": "2019-04-17", "close": 66.21, "volume": 1122053.0}, {"date": "2019-04-18", "close": 67.01, "volume": 1158982.0}, {"date": "2019-04-22", "close": 68.02, "volume": 2516873.0}, {"date": "2019-04-23", "close": 69.73, "volume": 1494720.0}, {"date": "2019-04-24", "close": 69.82, "volume": 780406.0}, {"date": "2019-04-25", "close": 69.31, "volume": 566368.0}, {"date": "2019-04-26", "close": 69.85, "volume": 440635.0}, {"date": "2019-04-29", "close": 68.7, "volume": 856631.0}, {"date": "2019-04-30", "close": 69.14, "volume": 1387470.0}, {"date": "2019-05-01", "close": 69.16, "volume": 1311938.0}, {"date": "2019-05-02", "close": 67.96, "volume": 1186892.0}, {"date": "2019-05-03", "close": 67.29, "volume": 1388111.0}, {"date": "2019-05-06", "close": 67.09, "volume": 1197904.0}, {"date": "2019-05-07", "close": 66.62, "volume": 2858893.0}, {"date": "2019-05-08", "close": 66.0, "volume": 1132012.0}, {"date": "2019-05-09", "close": 66.26, "volume": 1165211.0}, {"date": "2019-05-10", "close": 66.7, "volume": 870810.0}, {"date": "2019-05-13", "close": 66.09, "volume": 1060531.0}, {"date": "2019-05-14", "close": 66.34, "volume": 1417089.0}, {"date": "2019-05-15", "close": 66.74, "volume": 1169675.0}, {"date": "2019-05-16", "close": 67.06, "volume": 575164.0}, {"date": "2019-05-17", "close": 66.99, "volume": 828472.0}, {"date": "2019-05-20", "close": 66.02, "volume": 557016.0}, {"date": "2019-05-21", "close": 66.52, "volume": 965079.0}, {"date": "2019-05-22", "close": 67.17, "volume": 785938.0}, {"date": "2019-05-23", "close": 67.19, "volume": 840350.0}, {"date": "2019-05-24", "close": 67.68, "volume": 782868.0}, {"date": "2019-05-28", "close": 67.35, "volume": 1392021.0}, {"date": "2019-05-29", "close": 66.41, "volume": 915731.0}, {"date": "2019-05-30", "close": 66.45, "volume": 733347.0}, {"date": "2019-05-31", "close": 66.23, "volume": 854736.0}, {"date": "2019-06-03", "close": 66.61, "volume": 1069062.0}, {"date": "2019-06-04", "close": 66.5, "volume": 740811.0}, {"date": "2019-06-05", "close": 68.09, "volume": 672193.0}, {"date": "2019-06-06", "close": 68.18, "volume": 691008.0}, {"date": "2019-06-07", "close": 68.37, "volume": 549629.0}, {"date": "2019-06-10", "close": 67.4, "volume": 749205.0}, {"date": "2019-06-11", "close": 66.69, "volume": 823861.0}, {"date": "2019-06-12", "close": 66.73, "volume": 747416.0}, {"date": "2019-06-13", "close": 66.83, "volume": 711338.0}, {"date": "2019-06-14", "close": 66.2, "volume": 1215559.0}, {"date": "2019-06-17", "close": 67.25, "volume": 573233.0}, {"date": "2019-06-18", "close": 66.77, "volume": 827294.0}, {"date": "2019-06-19", "close": 67.11, "volume": 808208.0}, {"date": "2019-06-20", "close": 67.52, "volume": 692541.0}, {"date": "2019-06-21", "close": 66.77, "volume": 1509632.0}, {"date": "2019-06-24", "close": 65.61, "volume": 690640.0}, {"date": "2019-06-25", "close": 64.56, "volume": 729356.0}, {"date": "2019-06-26", "close": 63.12, "volume": 2196121.0}, {"date": "2019-06-27", "close": 63.68, "volume": 754784.0}, {"date": "2019-06-28", "close": 64.1, "volume": 1229231.0}, {"date": "2019-07-01", "close": 64.22, "volume": 627261.0}, {"date": "2019-07-02", "close": 65.15, "volume": 721320.0}, {"date": "2019-07-03", "close": 65.5, "volume": 361595.0}, {"date": "2019-07-05", "close": 65.52, "volume": 443058.0}, {"date": "2019-07-08", "close": 65.66, "volume": 717751.0}, {"date": "2019-07-09", "close": 66.01, "volume": 804822.0}, {"date": "2019-07-10", "close": 66.3, "volume": 788062.0}, {"date": "2019-07-11", "close": 65.48, "volume": 834069.0}, {"date": "2019-07-12", "close": 65.6, "volume": 585357.0}, {"date": "2019-07-15", "close": 65.52, "volume": 949276.0}, {"date": "2019-07-16", "close": 65.49, "volume": 1107040.0}, {"date": "2019-07-17", "close": 65.05, "volume": 729692.0}, {"date": "2019-07-18", "close": 65.06, "volume": 844624.0}, {"date": "2019-07-19", "close": 63.92, "volume": 863650.0}, {"date": "2019-07-22", "close": 62.99, "volume": 723366.0}, {"date": "2019-07-23", "close": 63.68, "volume": 1100056.0}, {"date": "2019-07-24", "close": 63.89, "volume": 2224170.0}, {"date": "2019-07-25", "close": 63.59, "volume": 733265.0}, {"date": "2019-07-26", "close": 63.92, "volume": 1255712.0}, {"date": "2019-07-29", "close": 64.24, "volume": 934403.0}, {"date": "2019-07-30", "close": 64.51, "volume": 1652064.0}, {"date": "2019-07-31", "close": 64.32, "volume": 1838222.0}, {"date": "2019-08-01", "close": 63.52, "volume": 1350371.0}, {"date": "2019-08-02", "close": 62.85, "volume": 1273340.0}, {"date": "2019-08-05", "close": 61.04, "volume": 1596141.0}, {"date": "2019-08-06", "close": 60.87, "volume": 1696149.0}, {"date": "2019-08-07", "close": 60.89, "volume": 1186762.0}, {"date": "2019-08-08", "close": 62.43, "volume": 1102891.0}, {"date": "2019-08-09", "close": 61.93, "volume": 1354469.0}, {"date": "2019-08-12", "close": 61.16, "volume": 1655238.0}, {"date": "2019-08-13", "close": 61.48, "volume": 1374463.0}, {"date": "2019-08-14", "close": 60.19, "volume": 1122261.0}, {"date": "2019-08-15", "close": 60.32, "volume": 1013534.0}, {"date": "2019-08-16", "close": 61.25, "volume": 3481319.0}, {"date": "2019-08-19", "close": 61.39, "volume": 1234095.0}, {"date": "2019-08-20", "close": 60.34, "volume": 1324049.0}, {"date": "2019-08-21", "close": 60.14, "volume": 847917.0}, {"date": "2019-08-22", "close": 60.2, "volume": 923860.0}, {"date": "2019-08-23", "close": 58.81, "volume": 1091027.0}, {"date": "2019-08-26", "close": 59.46, "volume": 2018818.0}, {"date": "2019-08-27", "close": 59.24, "volume": 1576670.0}, {"date": "2019-08-28", "close": 59.48, "volume": 840585.0}, {"date": "2019-08-29", "close": 60.27, "volume": 704504.0}, {"date": "2019-08-30", "close": 60.47, "volume": 931014.0}, {"date": "2019-09-03", "close": 61.21, "volume": 908727.0}, {"date": "2019-09-04", "close": 61.52, "volume": 964883.0}, {"date": "2019-09-05", "close": 61.92, "volume": 1181938.0}, {"date": "2019-09-06", "close": 62.75, "volume": 1272740.0}, {"date": "2019-09-09", "close": 62.82, "volume": 1389281.0}, {"date": "2019-09-10", "close": 63.66, "volume": 1511988.0}, {"date": "2019-09-11", "close": 64.25, "volume": 1263410.0}, {"date": "2019-09-12", "close": 64.13, "volume": 1665587.0}, {"date": "2019-09-13", "close": 63.47, "volume": 1309634.0}, {"date": "2019-09-16", "close": 63.91, "volume": 1231535.0}, {"date": "2019-09-17", "close": 63.33, "volume": 1080368.0}, {"date": "2019-09-18", "close": 62.92, "volume": 896996.0}, {"date": "2019-09-19", "close": 62.78, "volume": 2267263.0}, {"date": "2019-09-20", "close": 62.62, "volume": 4935773.0}, {"date": "2019-09-23", "close": 62.85, "volume": 1104223.0}, {"date": "2019-09-24", "close": 62.17, "volume": 1287764.0}, {"date": "2019-09-25", "close": 63.35, "volume": 998718.0}, {"date": "2019-09-26", "close": 63.69, "volume": 1137389.0}, {"date": "2019-09-27", "close": 64.06, "volume": 1374867.0}, {"date": "2019-09-30", "close": 63.67, "volume": 2086389.0}, {"date": "2019-10-01", "close": 62.76, "volume": 1009109.0}, {"date": "2019-10-02", "close": 62.75, "volume": 1273991.0}, {"date": "2019-10-03", "close": 63.43, "volume": 1495750.0}, {"date": "2019-10-04", "close": 64.04, "volume": 1278407.0}, {"date": "2019-10-07", "close": 63.58, "volume": 1025453.0}, {"date": "2019-10-08", "close": 62.81, "volume": 908836.0}, {"date": "2019-10-09", "close": 62.46, "volume": 562860.0}, {"date": "2019-10-10", "close": 62.19, "volume": 710040.0}, {"date": "2019-10-11", "close": 62.64, "volume": 686959.0}, {"date": "2019-10-14", "close": 62.19, "volume": 428156.0}, {"date": "2019-10-15", "close": 63.46, "volume": 1637729.0}, {"date": "2019-10-16", "close": 62.95, "volume": 968882.0}, {"date": "2019-10-17", "close": 62.64, "volume": 818158.0}, {"date": "2019-10-18", "close": 62.42, "volume": 705886.0}, {"date": "2019-10-21", "close": 63.38, "volume": 733795.0}, {"date": "2019-10-22", "close": 63.65, "volume": 630217.0}, {"date": "2019-10-23", "close": 64.71, "volume": 800932.0}, {"date": "2019-10-24", "close": 64.52, "volume": 804450.0}, {"date": "2019-10-25", "close": 64.28, "volume": 998735.0}, {"date": "2019-10-28", "close": 64.04, "volume": 1127824.0}, {"date": "2019-10-29", "close": 65.15, "volume": 1495710.0}, {"date": "2019-10-30", "close": 66.71, "volume": 1096072.0}, {"date": "2019-10-31", "close": 65.63, "volume": 1238895.0}, {"date": "2019-11-01", "close": 64.97, "volume": 976718.0}, {"date": "2019-11-04", "close": 65.77, "volume": 778747.0}, {"date": "2019-11-05", "close": 65.36, "volume": 1097944.0}, {"date": "2019-11-06", "close": 65.26, "volume": 698898.0}, {"date": "2019-11-07", "close": 64.95, "volume": 1475041.0}, {"date": "2019-11-08", "close": 65.77, "volume": 869881.0}, {"date": "2019-11-11", "close": 65.7, "volume": 570862.0}, {"date": "2019-11-12", "close": 64.68, "volume": 847578.0}, {"date": "2019-11-13", "close": 64.87, "volume": 848441.0}, {"date": "2019-11-14", "close": 65.37, "volume": 1200218.0}, {"date": "2019-11-15", "close": 65.39, "volume": 986260.0}, {"date": "2019-11-18", "close": 65.09, "volume": 815209.0}, {"date": "2019-11-19", "close": 64.53, "volume": 737855.0}, {"date": "2019-11-20", "close": 63.96, "volume": 853488.0}, {"date": "2019-11-21", "close": 63.22, "volume": 939048.0}, {"date": "2019-11-22", "close": 63.09, "volume": 752188.0}, {"date": "2019-11-25", "close": 63.57, "volume": 918080.0}, {"date": "2019-11-26", "close": 64.38, "volume": 1361203.0}, {"date": "2019-11-27", "close": 64.47, "volume": 779043.0}, {"date": "2019-11-29", "close": 64.57, "volume": 489035.0}, {"date": "2019-12-02", "close": 63.37, "volume": 901110.0}, {"date": "2019-12-03", "close": 64.23, "volume": 1005155.0}, {"date": "2019-12-04", "close": 64.55, "volume": 955035.0}, {"date": "2019-12-05", "close": 64.45, "volume": 691718.0}, {"date": "2019-12-06", "close": 65.56, "volume": 1688058.0}, {"date": "2019-12-09", "close": 65.95, "volume": 858902.0}, {"date": "2019-12-10", "close": 66.65, "volume": 1678918.0}, {"date": "2019-12-11", "close": 65.61, "volume": 1458065.0}, {"date": "2019-12-12", "close": 65.04, "volume": 1078141.0}, {"date": "2019-12-13", "close": 65.27, "volume": 990296.0}, {"date": "2019-12-16", "close": 65.39, "volume": 890850.0}, {"date": "2019-12-17", "close": 65.0, "volume": 1020737.0}, {"date": "2019-12-18", "close": 66.2, "volume": 1682253.0}, {"date": "2019-12-19", "close": 67.27, "volume": 2323883.0}, {"date": "2019-12-20", "close": 66.91, "volume": 2477609.0}, {"date": "2019-12-23", "close": 67.01, "volume": 883718.0}, {"date": "2019-12-24", "close": 67.21, "volume": 357830.0}, {"date": "2019-12-26", "close": 67.91, "volume": 705757.0}, {"date": "2019-12-27", "close": 65.89, "volume": 985189.0}, {"date": "2019-12-30", "close": 65.64, "volume": 827392.0}, {"date": "2019-12-31", "close": 66.5, "volume": 1279029.0}, {"date": "2020-01-02", "close": 65.5, "volume": 1757485.0}, {"date": "2020-01-03", "close": 66.01, "volume": 1110713.0}, {"date": "2020-01-06", "close": 66.87, "volume": 891152.0}, {"date": "2020-01-07", "close": 66.06, "volume": 804222.0}, {"date": "2020-01-08", "close": 65.92, "volume": 960066.0}, {"date": "2020-01-09", "close": 66.11, "volume": 672719.0}, {"date": "2020-01-10", "close": 66.43, "volume": 619304.0}, {"date": "2020-01-13", "close": 67.01, "volume": 1009214.0}, {"date": "2020-01-14", "close": 66.93, "volume": 1030803.0}, {"date": "2020-01-15", "close": 67.02, "volume": 1110832.0}, {"date": "2020-01-16", "close": 67.27, "volume": 1006096.0}, {"date": "2020-01-17", "close": 67.2, "volume": 886749.0}, {"date": "2020-01-21", "close": 67.78, "volume": 1126615.0}, {"date": "2020-01-22", "close": 67.62, "volume": 789527.0}, {"date": "2020-01-23", "close": 68.61, "volume": 769102.0}, {"date": "2020-01-24", "close": 67.31, "volume": 1252588.0}, {"date": "2020-01-27", "close": 66.17, "volume": 2237875.0}, {"date": "2020-01-28", "close": 66.4, "volume": 1415663.0}, {"date": "2020-01-29", "close": 66.51, "volume": 1352044.0}, {"date": "2020-01-30", "close": 66.38, "volume": 1012516.0}, {"date": "2020-01-31", "close": 65.77, "volume": 3490663.0}, {"date": "2020-02-03", "close": 65.26, "volume": 1571397.0}, {"date": "2020-02-04", "close": 66.14, "volume": 810905.0}, {"date": "2020-02-05", "close": 66.48, "volume": 893733.0}, {"date": "2020-02-06", "close": 66.69, "volume": 1376013.0}, {"date": "2020-02-07", "close": 66.34, "volume": 1163313.0}, {"date": "2020-02-10", "close": 66.22, "volume": 1187402.0}, {"date": "2020-02-11", "close": 67.14, "volume": 1013776.0}, {"date": "2020-02-12", "close": 67.36, "volume": 901083.0}, {"date": "2020-02-13", "close": 67.7, "volume": 899613.0}, {"date": "2020-02-14", "close": 67.89, "volume": 657748.0}, {"date": "2020-02-18", "close": 67.78, "volume": 1049145.0}, {"date": "2020-02-19", "close": 64.38, "volume": 2738795.0}, {"date": "2020-02-20", "close": 64.28, "volume": 2317466.0}, {"date": "2020-02-21", "close": 63.85, "volume": 1609257.0}, {"date": "2020-02-24", "close": 62.37, "volume": 2208535.0}, {"date": "2020-02-25", "close": 58.91, "volume": 2248454.0}, {"date": "2020-02-26", "close": 57.5, "volume": 1649900.0}, {"date": "2020-02-27", "close": 54.43, "volume": 2189843.0}, {"date": "2020-02-28", "close": 53.58, "volume": 3690460.0}, {"date": "2020-03-02", "close": 55.58, "volume": 2037757.0}, {"date": "2020-03-03", "close": 54.54, "volume": 2418868.0}, {"date": "2020-03-04", "close": 55.96, "volume": 1790524.0}, {"date": "2020-03-05", "close": 53.03, "volume": 1581778.0}, {"date": "2020-03-06", "close": 52.35, "volume": 1998160.0}, {"date": "2020-03-09", "close": 47.03, "volume": 2126803.0}, {"date": "2020-03-10", "close": 50.41, "volume": 1842769.0}, {"date": "2020-03-11", "close": 47.45, "volume": 2388510.0}, {"date": "2020-03-12", "close": 42.66, "volume": 2529797.0}, {"date": "2020-03-13", "close": 44.23, "volume": 3626137.0}, {"date": "2020-03-16", "close": 33.48, "volume": 3193454.0}, {"date": "2020-03-17", "close": 35.33, "volume": 3749894.0}, {"date": "2020-03-18", "close": 31.09, "volume": 3679313.0}, {"date": "2020-03-19", "close": 32.9, "volume": 3408532.0}, {"date": "2020-03-20", "close": 29.66, "volume": 4808737.0}, {"date": "2020-03-23", "close": 30.61, "volume": 3718414.0}, {"date": "2020-03-24", "close": 33.9, "volume": 3124104.0}, {"date": "2020-03-25", "close": 34.55, "volume": 3583903.0}, {"date": "2020-03-26", "close": 37.04, "volume": 2902418.0}, {"date": "2020-03-27", "close": 37.7, "volume": 2785724.0}, {"date": "2020-03-30", "close": 37.6, "volume": 2471711.0}, {"date": "2020-03-31", "close": 36.21, "volume": 3675713.0}, {"date": "2020-04-01", "close": 33.66, "volume": 3344462.0}, {"date": "2020-04-02", "close": 31.36, "volume": 3714497.0}, {"date": "2020-04-03", "close": 31.89, "volume": 3226390.0}, {"date": "2020-04-06", "close": 33.6, "volume": 3271059.0}, {"date": "2020-04-07", "close": 37.3, "volume": 4484100.0}, {"date": "2020-04-08", "close": 40.48, "volume": 3078574.0}, {"date": "2020-04-09", "close": 43.48, "volume": 2965637.0}, {"date": "2020-04-13", "close": 42.09, "volume": 1607167.0}, {"date": "2020-04-14", "close": 44.21, "volume": 1888796.0}, {"date": "2020-04-15", "close": 42.44, "volume": 1708513.0}, {"date": "2020-04-16", "close": 40.3, "volume": 3365932.0}, {"date": "2020-04-17", "close": 42.05, "volume": 2783285.0}, {"date": "2020-04-20", "close": 38.15, "volume": 3469088.0}, {"date": "2020-04-21", "close": 36.07, "volume": 3006982.0}, {"date": "2020-04-22", "close": 37.21, "volume": 2639777.0}, {"date": "2020-04-23", "close": 37.48, "volume": 1887517.0}, {"date": "2020-04-24", "close": 37.77, "volume": 2085538.0}, {"date": "2020-04-27", "close": 40.09, "volume": 1874313.0}, {"date": "2020-04-28", "close": 41.56, "volume": 2118236.0}, {"date": "2020-04-29", "close": 44.29, "volume": 2788830.0}, {"date": "2020-04-30", "close": 43.82, "volume": 2472222.0}, {"date": "2020-05-01", "close": 42.0, "volume": 2148004.0}, {"date": "2020-05-04", "close": 39.92, "volume": 2792726.0}, {"date": "2020-05-05", "close": 38.85, "volume": 3528383.0}, {"date": "2020-05-06", "close": 35.97, "volume": 3575465.0}, {"date": "2020-05-07", "close": 37.69, "volume": 2492317.0}, {"date": "2020-05-08", "close": 39.41, "volume": 2922933.0}, {"date": "2020-05-11", "close": 36.74, "volume": 2819051.0}, {"date": "2020-05-12", "close": 35.53, "volume": 3244351.0}, {"date": "2020-05-13", "close": 32.3, "volume": 4502777.0}, {"date": "2020-05-14", "close": 35.01, "volume": 5996742.0}, {"date": "2020-05-15", "close": 35.32, "volume": 7019055.0}, {"date": "2020-05-18", "close": 37.87, "volume": 2943860.0}, {"date": "2020-05-19", "close": 37.46, "volume": 2165396.0}, {"date": "2020-05-20", "close": 36.64, "volume": 3967506.0}, {"date": "2020-05-21", "close": 35.75, "volume": 4018567.0}, {"date": "2020-05-22", "close": 34.15, "volume": 2521987.0}, {"date": "2020-05-26", "close": 37.68, "volume": 2871402.0}, {"date": "2020-05-27", "close": 39.5, "volume": 3084377.0}, {"date": "2020-05-28", "close": 37.9, "volume": 2075449.0}, {"date": "2020-05-29", "close": 36.21, "volume": 4058873.0}, {"date": "2020-06-01", "close": 38.13, "volume": 2483779.0}, {"date": "2020-06-02", "close": 39.51, "volume": 2143047.0}, {"date": "2020-06-03", "close": 41.3, "volume": 3359034.0}, {"date": "2020-06-04", "close": 41.31, "volume": 4316618.0}, {"date": "2020-06-05", "close": 43.76, "volume": 6423329.0}, {"date": "2020-06-08", "close": 45.94, "volume": 4258162.0}, {"date": "2020-06-09", "close": 45.1, "volume": 2428011.0}, {"date": "2020-06-10", "close": 42.29, "volume": 3106678.0}, {"date": "2020-06-11", "close": 38.86, "volume": 3173235.0}, {"date": "2020-06-12", "close": 40.17, "volume": 1921239.0}, {"date": "2020-06-15", "close": 40.2, "volume": 2706339.0}, {"date": "2020-06-16", "close": 41.41, "volume": 2807652.0}, {"date": "2020-06-17", "close": 39.96, "volume": 1439206.0}, {"date": "2020-06-18", "close": 40.04, "volume": 1391751.0}, {"date": "2020-06-19", "close": 39.15, "volume": 4168779.0}, {"date": "2020-06-22", "close": 39.16, "volume": 2225531.0}, {"date": "2020-06-23", "close": 39.15, "volume": 2272412.0}, {"date": "2020-06-24", "close": 37.78, "volume": 2825932.0}, {"date": "2020-06-25", "close": 37.91, "volume": 2245625.0}, {"date": "2020-06-26", "close": 36.64, "volume": 2691429.0}, {"date": "2020-06-29", "close": 38.58, "volume": 1600238.0}, {"date": "2020-06-30", "close": 38.21, "volume": 1654552.0}, {"date": "2020-07-01", "close": 38.63, "volume": 1001341.0}, {"date": "2020-07-02", "close": 38.12, "volume": 1059003.0}, {"date": "2020-07-06", "close": 37.69, "volume": 2116204.0}, {"date": "2020-07-07", "close": 35.81, "volume": 1486706.0}, {"date": "2020-07-08", "close": 35.86, "volume": 2982602.0}, {"date": "2020-07-09", "close": 34.92, "volume": 1845212.0}, {"date": "2020-07-10", "close": 36.0, "volume": 1513348.0}, {"date": "2020-07-13", "close": 36.8, "volume": 2069201.0}, {"date": "2020-07-14", "close": 36.67, "volume": 1913773.0}, {"date": "2020-07-15", "close": 38.15, "volume": 1843592.0}, {"date": "2020-07-16", "close": 37.07, "volume": 1762301.0}, {"date": "2020-07-17", "close": 36.59, "volume": 1161633.0}, {"date": "2020-07-20", "close": 35.0, "volume": 1894425.0}, {"date": "2020-07-21", "close": 35.46, "volume": 1508990.0}, {"date": "2020-07-22", "close": 36.25, "volume": 1839261.0}, {"date": "2020-07-23", "close": 35.67, "volume": 1472115.0}, {"date": "2020-07-24", "close": 35.01, "volume": 1387865.0}, {"date": "2020-07-27", "close": 34.76, "volume": 2339134.0}, {"date": "2020-07-28", "close": 36.21, "volume": 1984238.0}, {"date": "2020-07-29", "close": 36.23, "volume": 1548466.0}, {"date": "2020-07-30", "close": 35.24, "volume": 1700777.0}, {"date": "2020-07-31", "close": 34.52, "volume": 3944711.0}, {"date": "2020-08-03", "close": 34.02, "volume": 2414430.0}, {"date": "2020-08-04", "close": 36.03, "volume": 3235099.0}, {"date": "2020-08-05", "close": 35.21, "volume": 1790711.0}, {"date": "2020-08-06", "close": 35.75, "volume": 1877784.0}, {"date": "2020-08-07", "close": 35.55, "volume": 2108228.0}, {"date": "2020-08-10", "close": 37.18, "volume": 2065937.0}, {"date": "2020-08-11", "close": 37.06, "volume": 1500033.0}, {"date": "2020-08-12", "close": 36.81, "volume": 1008294.0}, {"date": "2020-08-13", "close": 35.38, "volume": 1859970.0}, {"date": "2020-08-14", "close": 35.58, "volume": 1641217.0}, {"date": "2020-08-17", "close": 35.18, "volume": 1772642.0}, {"date": "2020-08-18", "close": 34.68, "volume": 1484716.0}, {"date": "2020-08-19", "close": 34.21, "volume": 1772187.0}, {"date": "2020-08-20", "close": 34.72, "volume": 1618129.0}, {"date": "2020-08-21", "close": 35.46, "volume": 2105004.0}, {"date": "2020-08-24", "close": 36.97, "volume": 1466378.0}, {"date": "2020-08-25", "close": 37.12, "volume": 1507599.0}, {"date": "2020-08-26", "close": 35.76, "volume": 1222144.0}, {"date": "2020-08-27", "close": 36.88, "volume": 1348972.0}, {"date": "2020-08-28", "close": 37.16, "volume": 1553149.0}, {"date": "2020-08-31", "close": 35.83, "volume": 1628786.0}, {"date": "2020-09-01", "close": 35.07, "volume": 2302750.0}, {"date": "2020-09-02", "close": 35.73, "volume": 2610864.0}, {"date": "2020-09-03", "close": 36.25, "volume": 2911984.0}, {"date": "2020-09-04", "close": 36.78, "volume": 1346269.0}, {"date": "2020-09-08", "close": 35.54, "volume": 1267626.0}, {"date": "2020-09-09", "close": 34.7, "volume": 1831813.0}, {"date": "2020-09-10", "close": 33.7, "volume": 1672304.0}, {"date": "2020-09-11", "close": 33.62, "volume": 2285489.0}, {"date": "2020-09-14", "close": 35.28, "volume": 1763268.0}, {"date": "2020-09-15", "close": 36.12, "volume": 2504610.0}, {"date": "2020-09-16", "close": 37.81, "volume": 1860111.0}, {"date": "2020-09-17", "close": 37.38, "volume": 1656764.0}, {"date": "2020-09-18", "close": 35.44, "volume": 3593453.0}, {"date": "2020-09-21", "close": 33.33, "volume": 2508834.0}, {"date": "2020-09-22", "close": 33.49, "volume": 2195427.0}, {"date": "2020-09-23", "close": 32.24, "volume": 1597725.0}, {"date": "2020-09-24", "close": 32.58, "volume": 2139696.0}, {"date": "2020-09-25", "close": 33.45, "volume": 1423168.0}, {"date": "2020-09-28", "close": 34.76, "volume": 1221722.0}, {"date": "2020-09-29", "close": 33.8, "volume": 1271589.0}, {"date": "2020-09-30", "close": 33.71, "volume": 1654015.0}, {"date": "2020-10-01", "close": 34.65, "volume": 1221442.0}, {"date": "2020-10-02", "close": 35.71, "volume": 1364039.0}, {"date": "2020-10-05", "close": 35.57, "volume": 1315918.0}, {"date": "2020-10-06", "close": 35.26, "volume": 1739566.0}, {"date": "2020-10-07", "close": 35.67, "volume": 1212120.0}, {"date": "2020-10-08", "close": 36.67, "volume": 1087758.0}, {"date": "2020-10-09", "close": 35.52, "volume": 1117659.0}, {"date": "2020-10-12", "close": 35.5, "volume": 1486542.0}, {"date": "2020-10-13", "close": 33.99, "volume": 1565952.0}, {"date": "2020-10-14", "close": 33.98, "volume": 1404627.0}, {"date": "2020-10-15", "close": 34.16, "volume": 1320280.0}, {"date": "2020-10-16", "close": 34.01, "volume": 1454756.0}, {"date": "2020-10-19", "close": 32.59, "volume": 2583625.0}, {"date": "2020-10-20", "close": 32.83, "volume": 1680474.0}, {"date": "2020-10-21", "close": 32.14, "volume": 1548877.0}, {"date": "2020-10-22", "close": 33.7, "volume": 2343982.0}, {"date": "2020-10-23", "close": 34.07, "volume": 1016334.0}, {"date": "2020-10-26", "close": 33.15, "volume": 1640262.0}, {"date": "2020-10-27", "close": 32.22, "volume": 1942264.0}, {"date": "2020-10-28", "close": 30.37, "volume": 4052007.0}, {"date": "2020-10-29", "close": 30.2, "volume": 3710535.0}, {"date": "2020-10-30", "close": 30.73, "volume": 3439510.0}, {"date": "2020-11-02", "close": 32.5, "volume": 2974235.0}, {"date": "2020-11-03", "close": 34.03, "volume": 2495494.0}, {"date": "2020-11-04", "close": 31.64, "volume": 2420338.0}, {"date": "2020-11-05", "close": 31.85, "volume": 2570746.0}, {"date": "2020-11-06", "close": 30.37, "volume": 2448694.0}, {"date": "2020-11-09", "close": 38.69, "volume": 7716319.0}, {"date": "2020-11-10", "close": 39.02, "volume": 5186017.0}, {"date": "2020-11-11", "close": 37.47, "volume": 2915919.0}, {"date": "2020-11-12", "close": 36.03, "volume": 2476164.0}, {"date": "2020-11-13", "close": 38.51, "volume": 2714545.0}, {"date": "2020-11-16", "close": 39.93, "volume": 4742297.0}, {"date": "2020-11-17", "close": 41.49, "volume": 4083672.0}, {"date": "2020-11-18", "close": 39.79, "volume": 2020123.0}, {"date": "2020-11-19", "close": 39.84, "volume": 3452742.0}, {"date": "2020-11-20", "close": 39.93, "volume": 4232968.0}, {"date": "2020-11-23", "close": 41.02, "volume": 4042751.0}, {"date": "2020-11-24", "close": 41.84, "volume": 3981900.0}, {"date": "2020-11-25", "close": 40.62, "volume": 2195204.0}, {"date": "2020-11-27", "close": 40.33, "volume": 749734.0}, {"date": "2020-11-30", "close": 38.91, "volume": 4178209.0}, {"date": "2020-12-01", "close": 39.3, "volume": 2142109.0}, {"date": "2020-12-02", "close": 39.72, "volume": 1674106.0}, {"date": "2020-12-03", "close": 40.29, "volume": 1752703.0}, {"date": "2020-12-04", "close": 41.63, "volume": 1908632.0}, {"date": "2020-12-07", "close": 40.58, "volume": 2449605.0}, {"date": "2020-12-08", "close": 40.03, "volume": 1488540.0}, {"date": "2020-12-09", "close": 39.68, "volume": 1724221.0}, {"date": "2020-12-10", "close": 39.71, "volume": 1994330.0}, {"date": "2020-12-11", "close": 38.8, "volume": 1279450.0}, {"date": "2020-12-14", "close": 38.08, "volume": 2671184.0}, {"date": "2020-12-15", "close": 38.78, "volume": 2682860.0}, {"date": "2020-12-16", "close": 38.21, "volume": 2205526.0}, {"date": "2020-12-17", "close": 38.38, "volume": 4543807.0}, {"date": "2020-12-18", "close": 36.71, "volume": 4150477.0}, {"date": "2020-12-21", "close": 36.18, "volume": 2206377.0}, {"date": "2020-12-22", "close": 35.41, "volume": 2519272.0}, {"date": "2020-12-23", "close": 36.47, "volume": 1226668.0}, {"date": "2020-12-24", "close": 36.15, "volume": 604152.0}, {"date": "2020-12-28", "close": 36.98, "volume": 1198324.0}, {"date": "2020-12-29", "close": 35.99, "volume": 1458896.0}, {"date": "2020-12-30", "close": 36.43, "volume": 1097790.0}, {"date": "2020-12-31", "close": 37.34, "volume": 4474075.0}, {"date": "2021-01-04", "close": 36.66, "volume": 3222160.0}, {"date": "2021-01-05", "close": 35.64, "volume": 2668904.0}, {"date": "2021-01-06", "close": 36.77, "volume": 2100121.0}, {"date": "2021-01-07", "close": 35.83, "volume": 2222000.0}, {"date": "2021-01-08", "close": 36.08, "volume": 2366794.0}, {"date": "2021-01-11", "close": 35.27, "volume": 2061418.0}, {"date": "2021-01-12", "close": 35.91, "volume": 1372416.0}, {"date": "2021-01-13", "close": 36.59, "volume": 1360436.0}, {"date": "2021-01-14", "close": 37.92, "volume": 2163058.0}, {"date": "2021-01-15", "close": 38.56, "volume": 2547127.0}, {"date": "2021-01-19", "close": 37.72, "volume": 2664597.0}, {"date": "2021-01-20", "close": 38.11, "volume": 2649302.0}, {"date": "2021-01-21", "close": 37.56, "volume": 2673969.0}, {"date": "2021-01-22", "close": 37.9, "volume": 2290459.0}, {"date": "2021-01-25", "close": 38.78, "volume": 3874497.0}, {"date": "2021-01-26", "close": 39.16, "volume": 1802251.0}, {"date": "2021-01-27", "close": 39.63, "volume": 2736764.0}, {"date": "2021-01-28", "close": 40.3, "volume": 3829087.0}, {"date": "2021-01-29", "close": 39.76, "volume": 6735390.0}, {"date": "2021-02-01", "close": 38.77, "volume": 2654656.0}, {"date": "2021-02-02", "close": 37.47, "volume": 3014602.0}, {"date": "2021-02-03", "close": 37.53, "volume": 2033929.0}, {"date": "2021-02-04", "close": 37.35, "volume": 1926730.0}, {"date": "2021-02-05", "close": 37.39, "volume": 2419168.0}, {"date": "2021-02-08", "close": 38.04, "volume": 1989174.0}, {"date": "2021-02-09", "close": 37.69, "volume": 1417492.0}, {"date": "2021-02-10", "close": 38.9, "volume": 2305848.0}, {"date": "2021-02-11", "close": 39.08, "volume": 2192270.0}, {"date": "2021-02-12", "close": 38.39, "volume": 1355842.0}, {"date": "2021-02-16", "close": 37.4, "volume": 2790243.0}, {"date": "2021-02-17", "close": 37.14, "volume": 3541835.0}, {"date": "2021-02-18", "close": 36.16, "volume": 2663804.0}, {"date": "2021-02-19", "close": 37.25, "volume": 4581656.0}, {"date": "2021-02-22", "close": 40.68, "volume": 4216525.0}, {"date": "2021-02-23", "close": 42.85, "volume": 4390844.0}, {"date": "2021-02-24", "close": 44.6, "volume": 2586471.0}, {"date": "2021-02-25", "close": 42.69, "volume": 2899106.0}, {"date": "2021-02-26", "close": 42.94, "volume": 2773313.0}, {"date": "2021-03-01", "close": 44.06, "volume": 2554528.0}, {"date": "2021-03-02", "close": 43.67, "volume": 2304774.0}, {"date": "2021-03-03", "close": 45.03, "volume": 1858822.0}, {"date": "2021-03-04", "close": 44.46, "volume": 2194889.0}, {"date": "2021-03-05", "close": 44.8, "volume": 2878895.0}, {"date": "2021-03-08", "close": 47.86, "volume": 2377440.0}, {"date": "2021-03-09", "close": 46.76, "volume": 2349488.0}, {"date": "2021-03-10", "close": 47.03, "volume": 1370576.0}, {"date": "2021-03-11", "close": 48.06, "volume": 1653418.0}, {"date": "2021-03-12", "close": 49.04, "volume": 2054653.0}, {"date": "2021-03-15", "close": 48.42, "volume": 2577616.0}, {"date": "2021-03-16", "close": 47.3, "volume": 1927125.0}, {"date": "2021-03-17", "close": 48.42, "volume": 1588152.0}, {"date": "2021-03-18", "close": 48.33, "volume": 2359230.0}, {"date": "2021-03-19", "close": 48.07, "volume": 3948521.0}, {"date": "2021-03-22", "close": 47.05, "volume": 2178027.0}, {"date": "2021-03-23", "close": 45.31, "volume": 2346095.0}, {"date": "2021-03-24", "close": 45.19, "volume": 3045034.0}, {"date": "2021-03-25", "close": 46.33, "volume": 1894587.0}, {"date": "2021-03-26", "close": 47.3, "volume": 1048311.0}, {"date": "2021-03-29", "close": 45.82, "volume": 1521761.0}, {"date": "2021-03-30", "close": 46.57, "volume": 1193681.0}, {"date": "2021-03-31", "close": 45.39, "volume": 1644271.0}, {"date": "2021-04-01", "close": 46.39, "volume": 1207871.0}, {"date": "2021-04-05", "close": 45.79, "volume": 1198999.0}, {"date": "2021-04-06", "close": 45.92, "volume": 1674356.0}, {"date": "2021-04-07", "close": 45.93, "volume": 1062328.0}, {"date": "2021-04-08", "close": 45.39, "volume": 1102328.0}, {"date": "2021-04-09", "close": 45.6, "volume": 1052571.0}, {"date": "2021-04-12", "close": 45.9, "volume": 3181905.0}, {"date": "2021-04-13", "close": 45.74, "volume": 1666233.0}, {"date": "2021-04-14", "close": 45.0, "volume": 1828156.0}, {"date": "2021-04-15", "close": 44.85, "volume": 1498783.0}, {"date": "2021-04-16", "close": 44.96, "volume": 1858057.0}, {"date": "2021-04-19", "close": 45.47, "volume": 1734327.0}, {"date": "2021-04-20", "close": 44.48, "volume": 1393984.0}, {"date": "2021-04-21", "close": 45.49, "volume": 1026673.0}, {"date": "2021-04-22", "close": 44.27, "volume": 1790928.0}, {"date": "2021-04-23", "close": 44.82, "volume": 899950.0}, {"date": "2021-04-26", "close": 45.52, "volume": 1579131.0}, {"date": "2021-04-27", "close": 45.89, "volume": 983089.0}, {"date": "2021-04-28", "close": 45.84, "volume": 1666203.0}, {"date": "2021-04-29", "close": 46.28, "volume": 1172713.0}, {"date": "2021-04-30", "close": 45.75, "volume": 1453236.0}, {"date": "2021-05-03", "close": 45.71, "volume": 2115913.0}, {"date": "2021-05-04", "close": 47.43, "volume": 2557166.0}, {"date": "2021-05-05", "close": 46.21, "volume": 1110633.0}, {"date": "2021-05-06", "close": 46.83, "volume": 1098826.0}, {"date": "2021-05-07", "close": 46.01, "volume": 1407978.0}, {"date": "2021-05-10", "close": 46.51, "volume": 1444163.0}, {"date": "2021-05-11", "close": 46.01, "volume": 1423969.0}, {"date": "2021-05-12", "close": 44.57, "volume": 1728848.0}, {"date": "2021-05-13", "close": 44.76, "volume": 2061135.0}, {"date": "2021-05-14", "close": 45.35, "volume": 972009.0}, {"date": "2021-05-17", "close": 46.12, "volume": 1165050.0}, {"date": "2021-05-18", "close": 46.46, "volume": 1192615.0}, {"date": "2021-05-19", "close": 45.02, "volume": 2021277.0}, {"date": "2021-05-20", "close": 45.6, "volume": 1162441.0}, {"date": "2021-05-21", "close": 45.88, "volume": 810059.0}, {"date": "2021-05-24", "close": 46.9, "volume": 3713677.0}, {"date": "2021-05-25", "close": 45.67, "volume": 1596664.0}, {"date": "2021-05-26", "close": 46.56, "volume": 1193730.0}, {"date": "2021-05-27", "close": 46.75, "volume": 2476573.0}, {"date": "2021-05-28", "close": 47.28, "volume": 1170709.0}, {"date": "2021-06-01", "close": 48.82, "volume": 1569414.0}, {"date": "2021-06-02", "close": 49.5, "volume": 1407540.0}, {"date": "2021-06-03", "close": 49.0, "volume": 1127922.0}, {"date": "2021-06-04", "close": 48.43, "volume": 2060200.0}, {"date": "2021-06-07", "close": 50.01, "volume": 1427752.0}, {"date": "2021-06-08", "close": 49.8, "volume": 1383356.0}, {"date": "2021-06-09", "close": 50.21, "volume": 982903.0}, {"date": "2021-06-10", "close": 50.28, "volume": 1261818.0}, {"date": "2021-06-11", "close": 50.01, "volume": 1107747.0}, {"date": "2021-06-14", "close": 50.07, "volume": 698160.0}, {"date": "2021-06-15", "close": 49.54, "volume": 1249777.0}, {"date": "2021-06-16", "close": 48.93, "volume": 896075.0}, {"date": "2021-06-17", "close": 47.89, "volume": 1182538.0}, {"date": "2021-06-18", "close": 46.46, "volume": 2393926.0}, {"date": "2021-06-21", "close": 48.13, "volume": 832708.0}, {"date": "2021-06-22", "close": 47.26, "volume": 966200.0}, {"date": "2021-06-23", "close": 47.44, "volume": 1056511.0}, {"date": "2021-06-24", "close": 47.88, "volume": 1518232.0}, {"date": "2021-06-25", "close": 48.28, "volume": 1959718.0}, {"date": "2021-06-28", "close": 47.09, "volume": 1667215.0}, {"date": "2021-06-29", "close": 46.48, "volume": 862942.0}, {"date": "2021-06-30", "close": 46.67, "volume": 1166575.0}, {"date": "2021-07-01", "close": 47.06, "volume": 1236832.0}, {"date": "2021-07-02", "close": 46.72, "volume": 977491.0}, {"date": "2021-07-06", "close": 46.0, "volume": 1751377.0}, {"date": "2021-07-07", "close": 45.48, "volume": 1031065.0}, {"date": "2021-07-08", "close": 44.88, "volume": 1689897.0}, {"date": "2021-07-09", "close": 46.52, "volume": 896497.0}, {"date": "2021-07-12", "close": 47.1, "volume": 1917649.0}, {"date": "2021-07-13", "close": 45.55, "volume": 1098107.0}, {"date": "2021-07-14", "close": 45.87, "volume": 1930613.0}, {"date": "2021-07-15", "close": 45.49, "volume": 657662.0}, {"date": "2021-07-16", "close": 45.21, "volume": 583792.0}, {"date": "2021-07-19", "close": 43.08, "volume": 2051757.0}, {"date": "2021-07-20", "close": 44.84, "volume": 1444723.0}, {"date": "2021-07-21", "close": 45.54, "volume": 1226527.0}, {"date": "2021-07-22", "close": 44.05, "volume": 1140677.0}, {"date": "2021-07-23", "close": 44.02, "volume": 1432383.0}, {"date": "2021-07-26", "close": 44.3, "volume": 2385857.0}, {"date": "2021-07-27", "close": 44.3, "volume": 786056.0}, {"date": "2021-07-28", "close": 44.16, "volume": 859554.0}, {"date": "2021-07-29", "close": 43.93, "volume": 1164451.0}, {"date": "2021-07-30", "close": 43.5, "volume": 1261243.0}, {"date": "2021-08-02", "close": 43.3, "volume": 1203620.0}, {"date": "2021-08-03", "close": 42.49, "volume": 1775614.0}, {"date": "2021-08-04", "close": 41.56, "volume": 1799662.0}, {"date": "2021-08-05", "close": 42.52, "volume": 1260560.0}, {"date": "2021-08-06", "close": 42.7, "volume": 804082.0}, {"date": "2021-08-09", "close": 42.25, "volume": 1432713.0}, {"date": "2021-08-10", "close": 41.97, "volume": 975873.0}, {"date": "2021-08-11", "close": 43.07, "volume": 1482522.0}, {"date": "2021-08-12", "close": 42.42, "volume": 703070.0}, {"date": "2021-08-13", "close": 42.69, "volume": 824559.0}, {"date": "2021-08-16", "close": 42.52, "volume": 946059.0}, {"date": "2021-08-17", "close": 42.3, "volume": 1866620.0}, {"date": "2021-08-18", "close": 41.1, "volume": 934986.0}, {"date": "2021-08-19", "close": 40.87, "volume": 1514120.0}, {"date": "2021-08-20", "close": 40.89, "volume": 1287418.0}, {"date": "2021-08-23", "close": 41.32, "volume": 1866132.0}, {"date": "2021-08-24", "close": 41.7, "volume": 1709935.0}, {"date": "2021-08-25", "close": 41.7, "volume": 1481384.0}, {"date": "2021-08-26", "close": 41.27, "volume": 1096210.0}, {"date": "2021-08-27", "close": 41.9, "volume": 566105.0}, {"date": "2021-08-30", "close": 41.42, "volume": 3826075.0}, {"date": "2021-08-31", "close": 41.88, "volume": 1360280.0}, {"date": "2021-09-01", "close": 42.74, "volume": 1747229.0}, {"date": "2021-09-02", "close": 42.27, "volume": 1041245.0}, {"date": "2021-09-03", "close": 41.86, "volume": 1844316.0}, {"date": "2021-09-07", "close": 42.02, "volume": 3374933.0}, {"date": "2021-09-08", "close": 42.28, "volume": 990177.0}, {"date": "2021-09-09", "close": 41.41, "volume": 896817.0}, {"date": "2021-09-10", "close": 40.27, "volume": 1319254.0}, {"date": "2021-09-13", "close": 41.28, "volume": 925691.0}, {"date": "2021-09-14", "close": 40.98, "volume": 1205169.0}, {"date": "2021-09-15", "close": 41.32, "volume": 903511.0}, {"date": "2021-09-16", "close": 41.61, "volume": 840114.0}, {"date": "2021-09-17", "close": 41.28, "volume": 2448006.0}, {"date": "2021-09-20", "close": 41.18, "volume": 1214520.0}, {"date": "2021-09-21", "close": 41.49, "volume": 957691.0}, {"date": "2021-09-22", "close": 42.54, "volume": 1148601.0}, {"date": "2021-09-23", "close": 43.3, "volume": 1371155.0}, {"date": "2021-09-24", "close": 44.1, "volume": 2328974.0}, {"date": "2021-09-27", "close": 44.37, "volume": 1926987.0}, {"date": "2021-09-28", "close": 44.27, "volume": 1533299.0}, {"date": "2021-09-29", "close": 43.17, "volume": 1248219.0}, {"date": "2021-09-30", "close": 42.01, "volume": 1464243.0}, {"date": "2021-10-01", "close": 43.49, "volume": 1491275.0}, {"date": "2021-10-04", "close": 43.57, "volume": 1512755.0}, {"date": "2021-10-05", "close": 43.13, "volume": 807838.0}, {"date": "2021-10-06", "close": 43.35, "volume": 1124740.0}, {"date": "2021-10-07", "close": 43.55, "volume": 1956592.0}, {"date": "2021-10-08", "close": 43.81, "volume": 747293.0}, {"date": "2021-10-11", "close": 44.19, "volume": 871505.0}, {"date": "2021-10-12", "close": 44.25, "volume": 908367.0}, {"date": "2021-10-13", "close": 44.34, "volume": 1025003.0}, {"date": "2021-10-14", "close": 44.67, "volume": 1079693.0}, {"date": "2021-10-15", "close": 45.12, "volume": 946434.0}, {"date": "2021-10-18", "close": 45.13, "volume": 1245699.0}, {"date": "2021-10-19", "close": 44.57, "volume": 781351.0}, {"date": "2021-10-20", "close": 45.92, "volume": 1609530.0}, {"date": "2021-10-21", "close": 44.75, "volume": 890937.0}, {"date": "2021-10-22", "close": 44.9, "volume": 714774.0}, {"date": "2021-10-25", "close": 44.75, "volume": 1166998.0}, {"date": "2021-10-26", "close": 44.24, "volume": 706368.0}, {"date": "2021-10-27", "close": 42.92, "volume": 1160107.0}, {"date": "2021-10-28", "close": 43.45, "volume": 1008552.0}, {"date": "2021-10-29", "close": 42.63, "volume": 1470597.0}, {"date": "2021-11-01", "close": 43.51, "volume": 1224286.0}, {"date": "2021-11-02", "close": 43.01, "volume": 2179971.0}, {"date": "2021-11-03", "close": 44.38, "volume": 1017618.0}, {"date": "2021-11-04", "close": 43.62, "volume": 1053115.0}, {"date": "2021-11-05", "close": 44.59, "volume": 1230154.0}, {"date": "2021-11-08", "close": 45.67, "volume": 1709403.0}, {"date": "2021-11-09", "close": 45.26, "volume": 936385.0}, {"date": "2021-11-10", "close": 44.86, "volume": 999079.0}, {"date": "2021-11-11", "close": 45.19, "volume": 503779.0}, {"date": "2021-11-12", "close": 45.53, "volume": 1135328.0}, {"date": "2021-11-15", "close": 46.6, "volume": 1427614.0}, {"date": "2021-11-16", "close": 45.27, "volume": 1734707.0}, {"date": "2021-11-17", "close": 44.63, "volume": 1634519.0}, {"date": "2021-11-18", "close": 45.3, "volume": 1368916.0}, {"date": "2021-11-19", "close": 44.24, "volume": 1089959.0}, {"date": "2021-11-22", "close": 44.14, "volume": 834768.0}, {"date": "2021-11-23", "close": 44.06, "volume": 1778936.0}, {"date": "2021-11-24", "close": 44.11, "volume": 936731.0}, {"date": "2021-11-26", "close": 42.15, "volume": 1161222.0}, {"date": "2021-11-29", "close": 41.58, "volume": 1160769.0}, {"date": "2021-11-30", "close": 40.14, "volume": 2851626.0}, {"date": "2021-12-01", "close": 39.17, "volume": 1538323.0}, {"date": "2021-12-02", "close": 41.21, "volume": 1670814.0}, {"date": "2021-12-03", "close": 40.91, "volume": 1265974.0}, {"date": "2021-12-06", "close": 42.05, "volume": 1407729.0}, {"date": "2021-12-07", "close": 42.28, "volume": 1119899.0}, {"date": "2021-12-08", "close": 43.1, "volume": 1282823.0}, {"date": "2021-12-09", "close": 42.46, "volume": 1132462.0}, {"date": "2021-12-10", "close": 42.04, "volume": 1171553.0}, {"date": "2021-12-13", "close": 41.4, "volume": 1017630.0}, {"date": "2021-12-14", "close": 40.84, "volume": 1774294.0}, {"date": "2021-12-15", "close": 40.79, "volume": 1325043.0}, {"date": "2021-12-16", "close": 40.44, "volume": 1091951.0}, {"date": "2021-12-17", "close": 40.77, "volume": 3160790.0}, {"date": "2021-12-20", "close": 39.55, "volume": 1546520.0}, {"date": "2021-12-21", "close": 41.5, "volume": 1642670.0}, {"date": "2021-12-22", "close": 41.28, "volume": 1196442.0}, {"date": "2021-12-23", "close": 41.49, "volume": 778529.0}, {"date": "2021-12-27", "close": 41.64, "volume": 991986.0}, {"date": "2021-12-28", "close": 41.63, "volume": 761178.0}, {"date": "2021-12-29", "close": 41.68, "volume": 580131.0}, {"date": "2021-12-30", "close": 42.43, "volume": 1100977.0}, {"date": "2021-12-31", "close": 41.86, "volume": 876614.0}, {"date": "2022-01-03", "close": 43.78, "volume": 1295835.0}, {"date": "2022-01-04", "close": 45.31, "volume": 1587975.0}, {"date": "2022-01-05", "close": 44.47, "volume": 1467024.0}, {"date": "2022-01-06", "close": 45.08, "volume": 1582406.0}, {"date": "2022-01-07", "close": 45.77, "volume": 2039031.0}, {"date": "2022-01-10", "close": 45.61, "volume": 1382446.0}, {"date": "2022-01-11", "close": 45.53, "volume": 752580.0}, {"date": "2022-01-12", "close": 45.1, "volume": 672578.0}, {"date": "2022-01-13", "close": 46.34, "volume": 1147131.0}, {"date": "2022-01-14", "close": 46.28, "volume": 1113482.0}, {"date": "2022-01-18", "close": 45.32, "volume": 955541.0}, {"date": "2022-01-19", "close": 44.11, "volume": 1165581.0}, {"date": "2022-01-20", "close": 42.94, "volume": 1334869.0}, {"date": "2022-01-21", "close": 41.77, "volume": 1159192.0}, {"date": "2022-01-24", "close": 41.42, "volume": 2593972.0}, {"date": "2022-01-25", "close": 40.96, "volume": 2631681.0}, {"date": "2022-01-26", "close": 40.74, "volume": 1971338.0}, {"date": "2022-01-27", "close": 39.46, "volume": 1306595.0}, {"date": "2022-01-28", "close": 40.28, "volume": 1963808.0}, {"date": "2022-01-31", "close": 41.01, "volume": 1745266.0}, {"date": "2022-02-01", "close": 41.63, "volume": 1308222.0}, {"date": "2022-02-02", "close": 41.38, "volume": 1270422.0}, {"date": "2022-02-03", "close": 40.6, "volume": 1572060.0}, {"date": "2022-02-04", "close": 40.55, "volume": 1378531.0}, {"date": "2022-02-07", "close": 40.94, "volume": 1158076.0}, {"date": "2022-02-08", "close": 40.63, "volume": 804427.0}, {"date": "2022-02-09", "close": 41.64, "volume": 1322853.0}, {"date": "2022-02-10", "close": 41.35, "volume": 1413661.0}, {"date": "2022-02-11", "close": 41.31, "volume": 1737243.0}, {"date": "2022-02-14", "close": 40.74, "volume": 1770419.0}, {"date": "2022-02-15", "close": 43.57, "volume": 3296163.0}, {"date": "2022-02-16", "close": 45.0, "volume": 2537548.0}, {"date": "2022-02-17", "close": 45.08, "volume": 2785440.0}, {"date": "2022-02-18", "close": 44.49, "volume": 2041095.0}, {"date": "2022-02-22", "close": 43.13, "volume": 3370635.0}, {"date": "2022-02-23", "close": 41.83, "volume": 1316156.0}, {"date": "2022-02-24", "close": 42.35, "volume": 1667370.0}, {"date": "2022-02-25", "close": 43.75, "volume": 1176576.0}, {"date": "2022-02-28", "close": 43.28, "volume": 1263850.0}, {"date": "2022-03-01", "close": 42.12, "volume": 1203040.0}, {"date": "2022-03-02", "close": 43.08, "volume": 993400.0}, {"date": "2022-03-03", "close": 43.41, "volume": 863522.0}, {"date": "2022-03-04", "close": 43.86, "volume": 2027877.0}, {"date": "2022-03-07", "close": 43.21, "volume": 1583220.0}, {"date": "2022-03-08", "close": 44.48, "volume": 1614108.0}, {"date": "2022-03-09", "close": 46.12, "volume": 2035250.0}, {"date": "2022-03-10", "close": 46.28, "volume": 1311698.0}, {"date": "2022-03-11", "close": 46.22, "volume": 1727811.0}, {"date": "2022-03-14", "close": 45.74, "volume": 1596612.0}, {"date": "2022-03-15", "close": 45.44, "volume": 1049224.0}, {"date": "2022-03-16", "close": 45.29, "volume": 1669298.0}, {"date": "2022-03-17", "close": 45.42, "volume": 1485163.0}, {"date": "2022-03-18", "close": 46.13, "volume": 2946485.0}, {"date": "2022-03-21", "close": 45.83, "volume": 1432058.0}, {"date": "2022-03-22", "close": 45.97, "volume": 1702794.0}, {"date": "2022-03-23", "close": 45.3, "volume": 1048289.0}, {"date": "2022-03-24", "close": 45.41, "volume": 2100486.0}, {"date": "2022-03-25", "close": 46.68, "volume": 1963600.0}, {"date": "2022-03-28", "close": 45.93, "volume": 1097278.0}, {"date": "2022-03-29", "close": 46.98, "volume": 1598984.0}, {"date": "2022-03-30", "close": 46.2, "volume": 1001163.0}, {"date": "2022-03-31", "close": 45.32, "volume": 1578075.0}, {"date": "2022-04-01", "close": 45.32, "volume": 1391839.0}, {"date": "2022-04-04", "close": 44.42, "volume": 1490054.0}, {"date": "2022-04-05", "close": 43.21, "volume": 1149371.0}, {"date": "2022-04-06", "close": 42.96, "volume": 1461476.0}, {"date": "2022-04-07", "close": 41.85, "volume": 1407394.0}, {"date": "2022-04-08", "close": 41.45, "volume": 1008278.0}, {"date": "2022-04-11", "close": 41.59, "volume": 1124914.0}, {"date": "2022-04-12", "close": 41.69, "volume": 1254971.0}, {"date": "2022-04-13", "close": 42.11, "volume": 886032.0}, {"date": "2022-04-14", "close": 41.42, "volume": 1929499.0}, {"date": "2022-04-18", "close": 40.88, "volume": 943080.0}, {"date": "2022-04-19", "close": 41.69, "volume": 1111074.0}, {"date": "2022-04-20", "close": 42.13, "volume": 1241192.0}, {"date": "2022-04-21", "close": 41.93, "volume": 1245314.0}, {"date": "2022-04-22", "close": 40.99, "volume": 1742539.0}, {"date": "2022-04-25", "close": 41.41, "volume": 1641457.0}, {"date": "2022-04-26", "close": 40.79, "volume": 1754965.0}, {"date": "2022-04-27", "close": 39.73, "volume": 1223525.0}, {"date": "2022-04-28", "close": 40.46, "volume": 681226.0}, {"date": "2022-04-29", "close": 38.71, "volume": 2602628.0}, {"date": "2022-05-02", "close": 37.89, "volume": 1755988.0}, {"date": "2022-05-03", "close": 38.71, "volume": 1976296.0}, {"date": "2022-05-04", "close": 38.12, "volume": 1786866.0}, {"date": "2022-05-05", "close": 37.28, "volume": 1406949.0}, {"date": "2022-05-06", "close": 36.27, "volume": 1595502.0}, {"date": "2022-05-09", "close": 35.46, "volume": 3315152.0}, {"date": "2022-05-10", "close": 33.81, "volume": 2277364.0}, {"date": "2022-05-11", "close": 33.82, "volume": 2136892.0}, {"date": "2022-05-12", "close": 34.25, "volume": 1962912.0}, {"date": "2022-05-13", "close": 34.64, "volume": 1427719.0}, {"date": "2022-05-16", "close": 34.59, "volume": 1307852.0}, {"date": "2022-05-17", "close": 35.69, "volume": 1319819.0}, {"date": "2022-05-18", "close": 34.18, "volume": 1168671.0}, {"date": "2022-05-19", "close": 33.42, "volume": 1367419.0}, {"date": "2022-05-20", "close": 33.51, "volume": 1599962.0}, {"date": "2022-05-23", "close": 33.96, "volume": 1341844.0}, {"date": "2022-05-24", "close": 33.9, "volume": 1215018.0}, {"date": "2022-05-25", "close": 34.6, "volume": 1178507.0}, {"date": "2022-05-26", "close": 35.03, "volume": 1084610.0}, {"date": "2022-05-27", "close": 35.54, "volume": 1141760.0}, {"date": "2022-05-31", "close": 34.96, "volume": 1440189.0}, {"date": "2022-06-01", "close": 33.82, "volume": 1311849.0}, {"date": "2022-06-02", "close": 34.08, "volume": 850585.0}, {"date": "2022-06-03", "close": 33.14, "volume": 860201.0}, {"date": "2022-06-06", "close": 33.12, "volume": 1335487.0}, {"date": "2022-06-07", "close": 33.74, "volume": 1000279.0}, {"date": "2022-06-08", "close": 32.75, "volume": 1035055.0}, {"date": "2022-06-09", "close": 31.5, "volume": 1783292.0}, {"date": "2022-06-10", "close": 31.28, "volume": 2693944.0}, {"date": "2022-06-13", "close": 29.24, "volume": 2655905.0}, {"date": "2022-06-14", "close": 28.96, "volume": 2053825.0}, {"date": "2022-06-15", "close": 29.45, "volume": 1742639.0}, {"date": "2022-06-16", "close": 27.86, "volume": 3087342.0}, {"date": "2022-06-17", "close": 28.44, "volume": 4045343.0}, {"date": "2022-06-21", "close": 28.27, "volume": 2146321.0}, {"date": "2022-06-22", "close": 28.1, "volume": 2122423.0}, {"date": "2022-06-23", "close": 28.56, "volume": 1666786.0}, {"date": "2022-06-24", "close": 29.88, "volume": 2201234.0}, {"date": "2022-06-27", "close": 29.39, "volume": 2203222.0}, {"date": "2022-06-28", "close": 29.47, "volume": 1331875.0}, {"date": "2022-06-29", "close": 28.96, "volume": 2046291.0}, {"date": "2022-06-30", "close": 28.59, "volume": 1550538.0}, {"date": "2022-07-01", "close": 29.47, "volume": 1191562.0}, {"date": "2022-07-05", "close": 30.2, "volume": 1710622.0}, {"date": "2022-07-06", "close": 29.5, "volume": 2129464.0}, {"date": "2022-07-07", "close": 30.03, "volume": 1434547.0}, {"date": "2022-07-08", "close": 29.31, "volume": 952791.0}, {"date": "2022-07-11", "close": 28.71, "volume": 1496511.0}, {"date": "2022-07-12", "close": 29.47, "volume": 1710790.0}, {"date": "2022-07-13", "close": 28.79, "volume": 1739425.0}, {"date": "2022-07-14", "close": 28.69, "volume": 1729158.0}, {"date": "2022-07-15", "close": 28.92, "volume": 2394220.0}, {"date": "2022-07-18", "close": 28.99, "volume": 1822091.0}, {"date": "2022-07-19", "close": 29.58, "volume": 1833620.0}, {"date": "2022-07-20", "close": 29.81, "volume": 1917012.0}, {"date": "2022-07-21", "close": 29.43, "volume": 1741741.0}, {"date": "2022-07-22", "close": 29.63, "volume": 1049750.0}, {"date": "2022-07-25", "close": 29.56, "volume": 1948036.0}, {"date": "2022-07-26", "close": 28.89, "volume": 1991329.0}, {"date": "2022-07-27", "close": 29.29, "volume": 2063684.0}, {"date": "2022-07-28", "close": 30.01, "volume": 1820442.0}, {"date": "2022-07-29", "close": 30.39, "volume": 7881061.0}, {"date": "2022-08-01", "close": 30.1, "volume": 2216112.0}, {"date": "2022-08-02", "close": 29.35, "volume": 2735316.0}, {"date": "2022-08-03", "close": 29.01, "volume": 2080785.0}, {"date": "2022-08-04", "close": 28.43, "volume": 2391639.0}, {"date": "2022-08-05", "close": 27.66, "volume": 3005337.0}, {"date": "2022-08-08", "close": 28.49, "volume": 2776579.0}, {"date": "2022-08-09", "close": 28.14, "volume": 1555605.0}, {"date": "2022-08-10", "close": 29.31, "volume": 1518074.0}, {"date": "2022-08-11", "close": 30.51, "volume": 1843790.0}, {"date": "2022-08-12", "close": 30.52, "volume": 1398035.0}, {"date": "2022-08-15", "close": 30.02, "volume": 1540418.0}, {"date": "2022-08-16", "close": 30.38, "volume": 1923107.0}, {"date": "2022-08-17", "close": 29.54, "volume": 1313519.0}, {"date": "2022-08-18", "close": 29.52, "volume": 1180874.0}, {"date": "2022-08-19", "close": 28.9, "volume": 1958108.0}, {"date": "2022-08-22", "close": 27.48, "volume": 2450326.0}, {"date": "2022-08-23", "close": 27.97, "volume": 2066654.0}, {"date": "2022-08-24", "close": 27.77, "volume": 1557036.0}, {"date": "2022-08-25", "close": 27.94, "volume": 1207632.0}, {"date": "2022-08-26", "close": 27.05, "volume": 1551073.0}, {"date": "2022-08-29", "close": 26.63, "volume": 1682370.0}, {"date": "2022-08-30", "close": 26.39, "volume": 2016218.0}, {"date": "2022-08-31", "close": 26.22, "volume": 1777783.0}, {"date": "2022-09-01", "close": 25.63, "volume": 2153150.0}, {"date": "2022-09-02", "close": 26.13, "volume": 2322094.0}, {"date": "2022-09-06", "close": 26.34, "volume": 2557346.0}, {"date": "2022-09-07", "close": 26.74, "volume": 1756708.0}, {"date": "2022-09-08", "close": 27.72, "volume": 3254315.0}, {"date": "2022-09-09", "close": 27.7, "volume": 1963438.0}, {"date": "2022-09-12", "close": 28.29, "volume": 1782555.0}, {"date": "2022-09-13", "close": 26.8, "volume": 1815294.0}, {"date": "2022-09-14", "close": 26.49, "volume": 2793217.0}, {"date": "2022-09-15", "close": 26.29, "volume": 1700816.0}, {"date": "2022-09-16", "close": 26.74, "volume": 3230825.0}, {"date": "2022-09-19", "close": 26.79, "volume": 1559656.0}, {"date": "2022-09-20", "close": 26.12, "volume": 1838576.0}, {"date": "2022-09-21", "close": 25.16, "volume": 1622223.0}, {"date": "2022-09-22", "close": 25.0, "volume": 3334873.0}, {"date": "2022-09-23", "close": 24.44, "volume": 2174710.0}, {"date": "2022-09-26", "close": 23.33, "volume": 3104570.0}, {"date": "2022-09-27", "close": 23.05, "volume": 2385029.0}, {"date": "2022-09-28", "close": 24.02, "volume": 2215029.0}, {"date": "2022-09-29", "close": 22.94, "volume": 2060848.0}, {"date": "2022-09-30", "close": 23.16, "volume": 3417440.0}, {"date": "2022-10-03", "close": 23.18, "volume": 3310048.0}, {"date": "2022-10-04", "close": 24.0, "volume": 3581998.0}, {"date": "2022-10-05", "close": 22.47, "volume": 3210580.0}, {"date": "2022-10-06", "close": 22.16, "volume": 3036119.0}, {"date": "2022-10-07", "close": 21.32, "volume": 5327923.0}, {"date": "2022-10-10", "close": 21.25, "volume": 3099893.0}, {"date": "2022-10-11", "close": 21.19, "volume": 3056113.0}, {"date": "2022-10-12", "close": 21.09, "volume": 2884102.0}, {"date": "2022-10-13", "close": 21.65, "volume": 3415334.0}, {"date": "2022-10-14", "close": 21.93, "volume": 4946703.0}, {"date": "2022-10-17", "close": 22.92, "volume": 4360959.0}, {"date": "2022-10-18", "close": 22.8, "volume": 2529286.0}, {"date": "2022-10-19", "close": 21.59, "volume": 2989087.0}, {"date": "2022-10-20", "close": 21.84, "volume": 2800014.0}, {"date": "2022-10-21", "close": 22.39, "volume": 3176281.0}, {"date": "2022-10-24", "close": 22.8, "volume": 3502746.0}, {"date": "2022-10-25", "close": 23.75, "volume": 2809249.0}, {"date": "2022-10-26", "close": 23.38, "volume": 2767260.0}, {"date": "2022-10-27", "close": 23.23, "volume": 2604982.0}, {"date": "2022-10-28", "close": 23.8, "volume": 2668005.0}, {"date": "2022-10-31", "close": 23.59, "volume": 3857234.0}, {"date": "2022-11-01", "close": 23.19, "volume": 8169705.0}, {"date": "2022-11-02", "close": 22.84, "volume": 5388334.0}, {"date": "2022-11-03", "close": 22.65, "volume": 4460694.0}, {"date": "2022-11-04", "close": 23.13, "volume": 3888510.0}, {"date": "2022-11-07", "close": 22.93, "volume": 2496644.0}, {"date": "2022-11-08", "close": 23.06, "volume": 4335697.0}, {"date": "2022-11-09", "close": 22.5, "volume": 3539499.0}, {"date": "2022-11-10", "close": 25.09, "volume": 4715744.0}, {"date": "2022-11-11", "close": 25.77, "volume": 3775680.0}, {"date": "2022-11-14", "close": 24.94, "volume": 2603695.0}, {"date": "2022-11-15", "close": 25.11, "volume": 4660696.0}, {"date": "2022-11-16", "close": 24.36, "volume": 3576386.0}, {"date": "2022-11-17", "close": 24.05, "volume": 3060660.0}, {"date": "2022-11-18", "close": 23.98, "volume": 2899440.0}, {"date": "2022-11-21", "close": 24.17, "volume": 2549565.0}, {"date": "2022-11-22", "close": 24.69, "volume": 2224222.0}, {"date": "2022-11-23", "close": 24.66, "volume": 1774517.0}, {"date": "2022-11-25", "close": 25.08, "volume": 1421260.0}, {"date": "2022-11-28", "close": 24.77, "volume": 3935506.0}, {"date": "2022-11-29", "close": 25.31, "volume": 2560793.0}, {"date": "2022-11-30", "close": 25.29, "volume": 12124220.0}, {"date": "2022-12-01", "close": 24.78, "volume": 2284253.0}, {"date": "2022-12-02", "close": 24.34, "volume": 2743322.0}, {"date": "2022-12-05", "close": 22.9, "volume": 4470351.0}, {"date": "2022-12-06", "close": 22.01, "volume": 4030475.0}, {"date": "2022-12-07", "close": 21.29, "volume": 5001569.0}, {"date": "2022-12-08", "close": 21.45, "volume": 5141224.0}, {"date": "2022-12-09", "close": 22.09, "volume": 2366155.0}, {"date": "2022-12-12", "close": 22.6, "volume": 3239738.0}, {"date": "2022-12-13", "close": 23.06, "volume": 4009052.0}, {"date": "2022-12-14", "close": 22.97, "volume": 3061705.0}, {"date": "2022-12-15", "close": 22.6, "volume": 2588427.0}, {"date": "2022-12-16", "close": 21.65, "volume": 9689833.0}, {"date": "2022-12-19", "close": 21.31, "volume": 2171621.0}, {"date": "2022-12-20", "close": 21.16, "volume": 1993156.0}, {"date": "2022-12-21", "close": 21.08, "volume": 2151008.0}, {"date": "2022-12-22", "close": 21.45, "volume": 2509185.0}, {"date": "2022-12-23", "close": 21.45, "volume": 1583580.0}, {"date": "2022-12-27", "close": 21.52, "volume": 1572545.0}, {"date": "2022-12-28", "close": 20.89, "volume": 2449557.0}, {"date": "2022-12-29", "close": 21.23, "volume": 4488532.0}, {"date": "2022-12-30", "close": 20.81, "volume": 4132793.0}, {"date": "2023-01-03", "close": 21.03, "volume": 5726045.0}, {"date": "2023-01-04", "close": 21.23, "volume": 60865770.0}, {"date": "2023-01-05", "close": 21.37, "volume": 6472469.0}, {"date": "2023-01-06", "close": 21.76, "volume": 2718964.0}, {"date": "2023-01-09", "close": 21.19, "volume": 6342701.0}, {"date": "2023-01-10", "close": 21.82, "volume": 4393407.0}, {"date": "2023-01-11", "close": 22.56, "volume": 2934406.0}, {"date": "2023-01-12", "close": 23.03, "volume": 2152464.0}, {"date": "2023-01-13", "close": 23.31, "volume": 2451404.0}, {"date": "2023-01-17", "close": 23.3, "volume": 2688004.0}, {"date": "2023-01-18", "close": 23.07, "volume": 2073125.0}, {"date": "2023-01-19", "close": 22.17, "volume": 3210755.0}, {"date": "2023-01-20", "close": 22.25, "volume": 4062215.0}, {"date": "2023-01-23", "close": 22.42, "volume": 2324899.0}, {"date": "2023-01-24", "close": 22.11, "volume": 1558018.0}, {"date": "2023-01-25", "close": 22.45, "volume": 1884949.0}, {"date": "2023-01-26", "close": 22.32, "volume": 2701164.0}, {"date": "2023-01-27", "close": 23.5, "volume": 2716707.0}, {"date": "2023-01-30", "close": 23.43, "volume": 2592273.0}, {"date": "2023-01-31", "close": 24.39, "volume": 2461292.0}, {"date": "2023-02-01", "close": 24.53, "volume": 2242456.0}, {"date": "2023-02-02", "close": 26.33, "volume": 5808355.0}, {"date": "2023-02-03", "close": 24.85, "volume": 3745344.0}, {"date": "2023-02-06", "close": 23.93, "volume": 2065429.0}, {"date": "2023-02-07", "close": 23.94, "volume": 2073209.0}, {"date": "2023-02-08", "close": 23.43, "volume": 1775600.0}, {"date": "2023-02-09", "close": 22.9, "volume": 1485207.0}, {"date": "2023-02-10", "close": 23.13, "volume": 2121106.0}, {"date": "2023-02-13", "close": 23.49, "volume": 2091529.0}, {"date": "2023-02-14", "close": 23.05, "volume": 3652510.0}, {"date": "2023-02-15", "close": 23.37, "volume": 1865817.0}, {"date": "2023-02-16", "close": 22.52, "volume": 2250145.0}, {"date": "2023-02-17", "close": 22.11, "volume": 2455262.0}, {"date": "2023-02-21", "close": 21.15, "volume": 3910877.0}, {"date": "2023-02-22", "close": 20.85, "volume": 2165468.0}, {"date": "2023-02-23", "close": 20.92, "volume": 1889089.0}, {"date": "2023-02-24", "close": 20.39, "volume": 2059773.0}, {"date": "2023-02-27", "close": 20.01, "volume": 2434418.0}, {"date": "2023-02-28", "close": 19.78, "volume": 2981047.0}, {"date": "2023-03-01", "close": 19.58, "volume": 2487842.0}, {"date": "2023-03-02", "close": 19.6, "volume": 4431881.0}, {"date": "2023-03-03", "close": 19.51, "volume": 4443060.0}, {"date": "2023-03-06", "close": 19.77, "volume": 2482766.0}, {"date": "2023-03-07", "close": 18.65, "volume": 3741318.0}, {"date": "2023-03-08", "close": 18.76, "volume": 2954882.0}, {"date": "2023-03-09", "close": 17.88, "volume": 3642552.0}, {"date": "2023-03-10", "close": 17.11, "volume": 6058937.0}, {"date": "2023-03-13", "close": 17.11, "volume": 6008999.0}, {"date": "2023-03-14", "close": 16.21, "volume": 6269230.0}, {"date": "2023-03-15", "close": 16.07, "volume": 7332941.0}, {"date": "2023-03-16", "close": 15.3, "volume": 7239603.0}, {"date": "2023-03-17", "close": 14.2, "volume": 13606240.0}, {"date": "2023-03-20", "close": 14.38, "volume": 7727307.0}, {"date": "2023-03-21", "close": 14.89, "volume": 6497917.0}, {"date": "2023-03-22", "close": 14.0, "volume": 6704852.0}, {"date": "2023-03-23", "close": 12.96, "volume": 9285451.0}, {"date": "2023-03-24", "close": 13.58, "volume": 8135543.0}, {"date": "2023-03-27", "close": 14.02, "volume": 6290680.0}, {"date": "2023-03-28", "close": 14.18, "volume": 4787372.0}, {"date": "2023-03-29", "close": 14.78, "volume": 4896688.0}, {"date": "2023-03-30", "close": 15.01, "volume": 4902431.0}, {"date": "2023-03-31", "close": 15.37, "volume": 3902470.0}, {"date": "2023-04-03", "close": 15.51, "volume": 5324016.0}, {"date": "2023-04-04", "close": 15.21, "volume": 3896344.0}, {"date": "2023-04-05", "close": 15.34, "volume": 3016087.0}, {"date": "2023-04-06", "close": 15.36, "volume": 2205213.0}, {"date": "2023-04-10", "close": 15.33, "volume": 3281217.0}, {"date": "2023-04-11", "close": 15.66, "volume": 3043203.0}, {"date": "2023-04-12", "close": 14.81, "volume": 3733249.0}, {"date": "2023-04-13", "close": 14.79, "volume": 3268345.0}, {"date": "2023-04-14", "close": 14.5, "volume": 3506893.0}, {"date": "2023-04-17", "close": 15.32, "volume": 3459836.0}, {"date": "2023-04-18", "close": 15.23, "volume": 2875247.0}, {"date": "2023-04-19", "close": 16.16, "volume": 4950872.0}, {"date": "2023-04-20", "close": 15.34, "volume": 3506692.0}, {"date": "2023-04-21", "close": 15.24, "volume": 2432753.0}, {"date": "2023-04-24", "close": 15.33, "volume": 2289579.0}, {"date": "2023-04-25", "close": 14.91, "volume": 4000571.0}, {"date": "2023-04-26", "close": 14.93, "volume": 3449859.0}, {"date": "2023-04-27", "close": 14.81, "volume": 9992535.0}, {"date": "2023-04-28", "close": 15.01, "volume": 3838548.0}, {"date": "2023-05-01", "close": 14.68, "volume": 4407468.0}, {"date": "2023-05-02", "close": 13.93, "volume": 5181597.0}, {"date": "2023-05-03", "close": 13.45, "volume": 5464163.0}, {"date": "2023-05-04", "close": 13.58, "volume": 5506271.0}, {"date": "2023-05-05", "close": 14.21, "volume": 3630475.0}, {"date": "2023-05-08", "close": 13.79, "volume": 4038000.0}, {"date": "2023-05-09", "close": 13.74, "volume": 3183770.0}, {"date": "2023-05-10", "close": 13.55, "volume": 3199229.0}, {"date": "2023-05-11", "close": 13.23, "volume": 3228697.0}, {"date": "2023-05-12", "close": 12.79, "volume": 4202492.0}, {"date": "2023-05-15", "close": 12.96, "volume": 3943597.0}, {"date": "2023-05-16", "close": 12.38, "volume": 3054348.0}, {"date": "2023-05-17", "close": 13.03, "volume": 3267589.0}, {"date": "2023-05-18", "close": 13.16, "volume": 3033834.0}, {"date": "2023-05-19", "close": 13.13, "volume": 3305885.0}, {"date": "2023-05-22", "close": 13.68, "volume": 3085796.0}, {"date": "2023-05-23", "close": 14.01, "volume": 5166002.0}, {"date": "2023-05-24", "close": 13.36, "volume": 2843736.0}, {"date": "2023-05-25", "close": 13.13, "volume": 2718630.0}, {"date": "2023-05-26", "close": 13.33, "volume": 2389959.0}, {"date": "2023-05-30", "close": 13.74, "volume": 2677603.0}, {"date": "2023-05-31", "close": 13.56, "volume": 2591483.0}, {"date": "2023-06-01", "close": 13.37, "volume": 2387058.0}, {"date": "2023-06-02", "close": 14.21, "volume": 3514664.0}, {"date": "2023-06-05", "close": 13.94, "volume": 2422583.0}, {"date": "2023-06-06", "close": 14.89, "volume": 5243820.0}, {"date": "2023-06-07", "close": 15.63, "volume": 6297203.0}, {"date": "2023-06-08", "close": 15.52, "volume": 5642438.0}, {"date": "2023-06-09", "close": 15.43, "volume": 1868416.0}, {"date": "2023-06-12", "close": 15.57, "volume": 3118179.0}, {"date": "2023-06-13", "close": 15.61, "volume": 3883982.0}, {"date": "2023-06-14", "close": 15.28, "volume": 2462057.0}, {"date": "2023-06-15", "close": 15.83, "volume": 4276193.0}, {"date": "2023-06-16", "close": 15.76, "volume": 4479867.0}, {"date": "2023-06-20", "close": 15.55, "volume": 4244947.0}, {"date": "2023-06-21", "close": 15.49, "volume": 3124448.0}, {"date": "2023-06-22", "close": 15.18, "volume": 3709409.0}, {"date": "2023-06-23", "close": 14.53, "volume": 4714750.0}, {"date": "2023-06-26", "close": 16.49, "volume": 8762866.0}, {"date": "2023-06-27", "close": 17.45, "volume": 6496900.0}, {"date": "2023-06-28", "close": 16.68, "volume": 5575193.0}, {"date": "2023-06-29", "close": 17.22, "volume": 3962183.0}, {"date": "2023-06-30", "close": 18.14, "volume": 11546890.0}, {"date": "2023-07-03", "close": 18.65, "volume": 2526699.0}, {"date": "2023-07-05", "close": 18.14, "volume": 3386579.0}, {"date": "2023-07-06", "close": 17.74, "volume": 2856744.0}, {"date": "2023-07-07", "close": 18.5, "volume": 5121512.0}, {"date": "2023-07-10", "close": 18.42, "volume": 3036008.0}, {"date": "2023-07-11", "close": 19.15, "volume": 2505541.0}, {"date": "2023-07-12", "close": 18.74, "volume": 3321622.0}, {"date": "2023-07-13", "close": 19.05, "volume": 2581038.0}, {"date": "2023-07-14", "close": 18.75, "volume": 2237720.0}, {"date": "2023-07-17", "close": 18.56, "volume": 2763228.0}, {"date": "2023-07-18", "close": 19.51, "volume": 3444552.0}, {"date": "2023-07-19", "close": 20.53, "volume": 3945819.0}, {"date": "2023-07-20", "close": 20.05, "volume": 5440620.0}, {"date": "2023-07-21", "close": 20.31, "volume": 2527709.0}, {"date": "2023-07-24", "close": 20.86, "volume": 3383771.0}, {"date": "2023-07-25", "close": 20.81, "volume": 2879928.0}, {"date": "2023-07-26", "close": 21.81, "volume": 3087327.0}, {"date": "2023-07-27", "close": 21.42, "volume": 4993133.0}, {"date": "2023-07-28", "close": 22.15, "volume": 2211134.0}, {"date": "2023-07-31", "close": 22.48, "volume": 1949498.0}, {"date": "2023-08-01", "close": 22.52, "volume": 5185847.0}, {"date": "2023-08-02", "close": 22.69, "volume": 4303353.0}, {"date": "2023-08-03", "close": 22.46, "volume": 3008437.0}, {"date": "2023-08-04", "close": 22.72, "volume": 1576244.0}, {"date": "2023-08-07", "close": 23.66, "volume": 3307670.0}, {"date": "2023-08-08", "close": 23.52, "volume": 2047202.0}, {"date": "2023-08-09", "close": 22.65, "volume": 2309228.0}, {"date": "2023-08-10", "close": 22.54, "volume": 1777344.0}, {"date": "2023-08-11", "close": 22.69, "volume": 1073813.0}, {"date": "2023-08-14", "close": 22.3, "volume": 1841681.0}, {"date": "2023-08-15", "close": 21.55, "volume": 4071935.0}, {"date": "2023-08-16", "close": 21.41, "volume": 2360312.0}, {"date": "2023-08-17", "close": 20.97, "volume": 2329386.0}, {"date": "2023-08-18", "close": 21.1, "volume": 2623458.0}, {"date": "2023-08-21", "close": 21.06, "volume": 3813303.0}, {"date": "2023-08-22", "close": 21.05, "volume": 1481573.0}, {"date": "2023-08-23", "close": 22.09, "volume": 1782709.0}, {"date": "2023-08-24", "close": 22.07, "volume": 2302173.0}, {"date": "2023-08-25", "close": 22.02, "volume": 2035544.0}, {"date": "2023-08-28", "close": 23.24, "volume": 2251485.0}, {"date": "2023-08-29", "close": 24.15, "volume": 2478428.0}, {"date": "2023-08-30", "close": 23.97, "volume": 2067132.0}, {"date": "2023-08-31", "close": 24.02, "volume": 2001717.0}, {"date": "2023-09-01", "close": 24.5, "volume": 2312742.0}, {"date": "2023-09-05", "close": 24.2, "volume": 1877803.0}, {"date": "2023-09-06", "close": 24.77, "volume": 3189742.0}, {"date": "2023-09-07", "close": 25.17, "volume": 3348500.0}, {"date": "2023-09-08", "close": 25.19, "volume": 2516837.0}, {"date": "2023-09-11", "close": 25.1, "volume": 4392096.0}, {"date": "2023-09-12", "close": 25.16, "volume": 1963367.0}, {"date": "2023-09-13", "close": 24.52, "volume": 3301301.0}, {"date": "2023-09-14", "close": 25.24, "volume": 1652754.0}, {"date": "2023-09-15", "close": 25.18, "volume": 4283365.0}, {"date": "2023-09-18", "close": 24.91, "volume": 2658320.0}, {"date": "2023-09-19", "close": 25.18, "volume": 3008027.0}, {"date": "2023-09-20", "close": 25.2, "volume": 1919834.0}, {"date": "2023-09-21", "close": 22.94, "volume": 7811571.0}, {"date": "2023-09-22", "close": 22.42, "volume": 3606749.0}, {"date": "2023-09-25", "close": 22.25, "volume": 4633315.0}, {"date": "2023-09-26", "close": 21.61, "volume": 3002451.0}, {"date": "2023-09-27", "close": 21.84, "volume": 2720006.0}, {"date": "2023-09-28", "close": 22.53, "volume": 2236362.0}, {"date": "2023-09-29", "close": 22.68, "volume": 1983676.0}, {"date": "2023-10-02", "close": 21.99, "volume": 2749880.0}, {"date": "2023-10-03", "close": 20.91, "volume": 8086215.0}, {"date": "2023-10-04", "close": 21.4, "volume": 2949545.0}, {"date": "2023-10-05", "close": 21.32, "volume": 2261712.0}, {"date": "2023-10-06", "close": 20.9, "volume": 3942917.0}, {"date": "2023-10-09", "close": 21.53, "volume": 1764444.0}, {"date": "2023-10-10", "close": 21.68, "volume": 2201775.0}, {"date": "2023-10-11", "close": 22.27, "volume": 1756549.0}, {"date": "2023-10-12", "close": 21.56, "volume": 1735781.0}, {"date": "2023-10-13", "close": 21.1, "volume": 2440438.0}, {"date": "2023-10-16", "close": 21.89, "volume": 1551591.0}, {"date": "2023-10-17", "close": 22.4, "volume": 2144164.0}, {"date": "2023-10-18", "close": 21.66, "volume": 2241107.0}, {"date": "2023-10-19", "close": 20.12, "volume": 3586690.0}, {"date": "2023-10-20", "close": 20.3, "volume": 3993583.0}, {"date": "2023-10-23", "close": 19.85, "volume": 1957480.0}, {"date": "2023-10-24", "close": 20.27, "volume": 1729669.0}, {"date": "2023-10-25", "close": 19.21, "volume": 3515799.0}, {"date": "2023-10-26", "close": 19.7, "volume": 3515871.0}, {"date": "2023-10-27", "close": 19.53, "volume": 2233447.0}, {"date": "2023-10-30", "close": 20.12, "volume": 3332773.0}, {"date": "2023-10-31", "close": 19.2, "volume": 5273577.0}, {"date": "2023-11-01", "close": 19.42, "volume": 4214894.0}, {"date": "2023-11-02", "close": 22.01, "volume": 5624226.0}, {"date": "2023-11-03", "close": 23.06, "volume": 3283652.0}, {"date": "2023-11-06", "close": 22.88, "volume": 2758359.0}, {"date": "2023-11-07", "close": 21.7, "volume": 1930534.0}, {"date": "2023-11-08", "close": 21.52, "volume": 1241724.0}, {"date": "2023-11-09", "close": 20.44, "volume": 2125293.0}, {"date": "2023-11-10", "close": 20.51, "volume": 1472094.0}, {"date": "2023-11-13", "close": 19.95, "volume": 1818092.0}, {"date": "2023-11-14", "close": 23.05, "volume": 4233233.0}, {"date": "2023-11-15", "close": 23.33, "volume": 2788071.0}, {"date": "2023-11-16", "close": 22.32, "volume": 2078753.0}, {"date": "2023-11-17", "close": 22.59, "volume": 1474490.0}, {"date": "2023-11-20", "close": 22.47, "volume": 1422906.0}, {"date": "2023-11-21", "close": 21.65, "volume": 2111135.0}, {"date": "2023-11-22", "close": 21.88, "volume": 932513.0}, {"date": "2023-11-24", "close": 21.79, "volume": 595360.0}, {"date": "2023-11-27", "close": 21.72, "volume": 2163664.0}, {"date": "2023-11-28", "close": 23.25, "volume": 4419507.0}, {"date": "2023-11-29", "close": 23.76, "volume": 3117056.0}, {"date": "2023-11-30", "close": 23.54, "volume": 2132930.0}, {"date": "2023-12-01", "close": 26.76, "volume": 5513656.0}, {"date": "2023-12-04", "close": 27.76, "volume": 4239621.0}, {"date": "2023-12-05", "close": 26.72, "volume": 2771853.0}, {"date": "2023-12-06", "close": 27.18, "volume": 2383776.0}, {"date": "2023-12-07", "close": 27.94, "volume": 1797167.0}, {"date": "2023-12-08", "close": 27.97, "volume": 2429680.0}, {"date": "2023-12-11", "close": 27.24, "volume": 2736823.0}, {"date": "2023-12-12", "close": 26.37, "volume": 4461746.0}, {"date": "2023-12-13", "close": 29.21, "volume": 3364772.0}, {"date": "2023-12-14", "close": 31.34, "volume": 5525661.0}, {"date": "2023-12-15", "close": 30.93, "volume": 6455110.0}, {"date": "2023-12-18", "close": 30.29, "volume": 2564033.0}, {"date": "2023-12-19", "close": 30.1, "volume": 1883518.0}, {"date": "2023-12-20", "close": 29.79, "volume": 3077261.0}, {"date": "2023-12-21", "close": 29.54, "volume": 2181246.0}, {"date": "2023-12-22", "close": 29.17, "volume": 2905029.0}, {"date": "2023-12-26", "close": 30.14, "volume": 2934268.0}, {"date": "2023-12-27", "close": 29.09, "volume": 2686771.0}, {"date": "2023-12-28", "close": 29.39, "volume": 1224235.0}, {"date": "2023-12-29", "close": 28.25, "volume": 3256118.0}, {"date": "2024-01-02", "close": 28.7, "volume": 3029278.0}, {"date": "2024-01-03", "close": 27.28, "volume": 4546173.0}, {"date": "2024-01-04", "close": 27.81, "volume": 4062309.0}, {"date": "2024-01-05", "close": 27.94, "volume": 1774892.0}, {"date": "2024-01-08", "close": 28.28, "volume": 946937.0}, {"date": "2024-01-09", "close": 27.78, "volume": 1684385.0}, {"date": "2024-01-10", "close": 28.25, "volume": 1340930.0}, {"date": "2024-01-11", "close": 27.28, "volume": 3448242.0}, {"date": "2024-01-12", "close": 27.36, "volume": 3818706.0}, {"date": "2024-01-16", "close": 26.93, "volume": 3087276.0}, {"date": "2024-01-17", "close": 25.89, "volume": 2110814.0}, {"date": "2024-01-18", "close": 25.77, "volume": 1852912.0}, {"date": "2024-01-19", "close": 27.35, "volume": 2125768.0}, {"date": "2024-01-22", "close": 28.11, "volume": 2894064.0}, {"date": "2024-01-23", "close": 27.89, "volume": 1367989.0}, {"date": "2024-01-24", "close": 27.69, "volume": 1977803.0}, {"date": "2024-01-25", "close": 28.62, "volume": 2976455.0}, {"date": "2024-01-26", "close": 28.92, "volume": 1961809.0}, {"date": "2024-01-29", "close": 29.14, "volume": 3155574.0}, {"date": "2024-01-30", "close": 28.71, "volume": 2211800.0}, {"date": "2024-01-31", "close": 27.19, "volume": 2597031.0}, {"date": "2024-02-01", "close": 26.74, "volume": 3075376.0}, {"date": "2024-02-02", "close": 26.24, "volume": 2698366.0}, {"date": "2024-02-05", "close": 25.62, "volume": 1849512.0}, {"date": "2024-02-06", "close": 25.31, "volume": 2113016.0}, {"date": "2024-02-07", "close": 25.39, "volume": 2494054.0}, {"date": "2024-02-08", "close": 26.41, "volume": 1569288.0}, {"date": "2024-02-09", "close": 26.45, "volume": 2615369.0}, {"date": "2024-02-12", "close": 26.74, "volume": 3235402.0}, {"date": "2024-02-13", "close": 24.71, "volume": 4818288.0}, {"date": "2024-02-14", "close": 24.77, "volume": 2502049.0}, {"date": "2024-02-15", "close": 25.7, "volume": 3094507.0}, {"date": "2024-02-16", "close": 26.08, "volume": 1798911.0}, {"date": "2024-02-20", "close": 25.74, "volume": 3292505.0}, {"date": "2024-02-21", "close": 25.61, "volume": 1563596.0}, {"date": "2024-02-22", "close": 25.53, "volume": 1899011.0}, {"date": "2024-02-23", "close": 25.47, "volume": 1164243.0}, {"date": "2024-02-26", "close": 25.35, "volume": 1470969.0}, {"date": "2024-02-27", "close": 25.29, "volume": 1522642.0}, {"date": "2024-02-28", "close": 25.01, "volume": 1374051.0}, {"date": "2024-02-29", "close": 26.3, "volume": 2753870.0}, {"date": "2024-03-01", "close": 26.53, "volume": 2002443.0}, {"date": "2024-03-04", "close": 26.29, "volume": 1818188.0}, {"date": "2024-03-05", "close": 26.28, "volume": 3254996.0}, {"date": "2024-03-06", "close": 26.35, "volume": 3708864.0}, {"date": "2024-03-07", "close": 26.01, "volume": 1345688.0}, {"date": "2024-03-08", "close": 26.18, "volume": 2071009.0}, {"date": "2024-03-11", "close": 25.7, "volume": 2344367.0}, {"date": "2024-03-12", "close": 25.86, "volume": 1710996.0}, {"date": "2024-03-13", "close": 26.01, "volume": 1143102.0}, {"date": "2024-03-14", "close": 24.82, "volume": 1823203.0}, {"date": "2024-03-15", "close": 25.47, "volume": 2688686.0}, {"date": "2024-03-18", "close": 26.02, "volume": 1455563.0}, {"date": "2024-03-19", "close": 26.24, "volume": 1520550.0}, {"date": "2024-03-20", "close": 27.25, "volume": 1629287.0}, {"date": "2024-03-21", "close": 28.73, "volume": 2392056.0}, {"date": "2024-03-22", "close": 27.52, "volume": 1870847.0}, {"date": "2024-03-25", "close": 27.33, "volume": 1105849.0}, {"date": "2024-03-26", "close": 26.43, "volume": 1885783.0}, {"date": "2024-03-27", "close": 27.48, "volume": 1627263.0}, {"date": "2024-03-28", "close": 28.77, "volume": 4497738.0}, {"date": "2024-04-01", "close": 27.98, "volume": 1489058.0}, {"date": "2024-04-02", "close": 27.21, "volume": 1474506.0}, {"date": "2024-04-03", "close": 27.84, "volume": 1878289.0}, {"date": "2024-04-04", "close": 27.33, "volume": 1091844.0}, {"date": "2024-04-05", "close": 27.36, "volume": 3600806.0}, {"date": "2024-04-08", "close": 28.84, "volume": 2017394.0}, {"date": "2024-04-09", "close": 29.98, "volume": 4306066.0}, {"date": "2024-04-10", "close": 27.6, "volume": 2263094.0}, {"date": "2024-04-11", "close": 28.59, "volume": 2236763.0}, {"date": "2024-04-12", "close": 27.42, "volume": 1624137.0}, {"date": "2024-04-15", "close": 26.17, "volume": 1845617.0}, {"date": "2024-04-16", "close": 25.38, "volume": 2278488.0}, {"date": "2024-04-17", "close": 25.71, "volume": 2453661.0}, {"date": "2024-04-18", "close": 25.83, "volume": 1299410.0}, {"date": "2024-04-19", "close": 26.09, "volume": 1037333.0}, {"date": "2024-04-22", "close": 26.59, "volume": 976083.0}, {"date": "2024-04-23", "close": 27.21, "volume": 1289957.0}, {"date": "2024-04-24", "close": 26.79, "volume": 1669403.0}, {"date": "2024-04-25", "close": 26.4, "volume": 1235049.0}, {"date": "2024-04-26", "close": 26.26, "volume": 1573213.0}, {"date": "2024-04-29", "close": 26.99, "volume": 1532239.0}, {"date": "2024-04-30", "close": 26.03, "volume": 1504081.0}, {"date": "2024-05-01", "close": 25.58, "volume": 2294866.0}, {"date": "2024-05-02", "close": 26.18, "volume": 1487570.0}, {"date": "2024-05-03", "close": 26.23, "volume": 2586918.0}, {"date": "2024-05-06", "close": 26.63, "volume": 1456760.0}, {"date": "2024-05-07", "close": 24.21, "volume": 5849563.0}, {"date": "2024-05-08", "close": 23.71, "volume": 2433615.0}, {"date": "2024-05-09", "close": 24.67, "volume": 1436702.0}, {"date": "2024-05-10", "close": 24.22, "volume": 1477805.0}, {"date": "2024-05-13", "close": 24.45, "volume": 1469685.0}, {"date": "2024-05-14", "close": 25.4, "volume": 1941690.0}, {"date": "2024-05-15", "close": 25.42, "volume": 2599967.0}, {"date": "2024-05-16", "close": 24.8, "volume": 1164768.0}, {"date": "2024-05-17", "close": 24.73, "volume": 1498498.0}, {"date": "2024-05-20", "close": 24.4, "volume": 1006751.0}, {"date": "2024-05-21", "close": 24.59, "volume": 828425.0}, {"date": "2024-05-22", "close": 23.99, "volume": 1126238.0}, {"date": "2024-05-23", "close": 23.38, "volume": 1239262.0}, {"date": "2024-05-24", "close": 23.44, "volume": 1177283.0}, {"date": "2024-05-28", "close": 23.15, "volume": 1575550.0}, {"date": "2024-05-29", "close": 22.85, "volume": 1588980.0}, {"date": "2024-05-30", "close": 23.84, "volume": 1018882.0}, {"date": "2024-05-31", "close": 24.52, "volume": 1823120.0}, {"date": "2024-06-03", "close": 24.21, "volume": 2593307.0}, {"date": "2024-06-04", "close": 24.1, "volume": 1272710.0}, {"date": "2024-06-05", "close": 24.07, "volume": 1340507.0}, {"date": "2024-06-06", "close": 24.42, "volume": 1611526.0}, {"date": "2024-06-07", "close": 24.22, "volume": 1988088.0}, {"date": "2024-06-10", "close": 24.09, "volume": 1225202.0}, {"date": "2024-06-11", "close": 23.76, "volume": 1253262.0}, {"date": "2024-06-12", "close": 24.67, "volume": 3014070.0}, {"date": "2024-06-13", "close": 25.4, "volume": 1932013.0}, {"date": "2024-06-14", "close": 25.43, "volume": 1837674.0}, {"date": "2024-06-17", "close": 25.41, "volume": 1220848.0}, {"date": "2024-06-18", "close": 26.18, "volume": 1799350.0}, {"date": "2024-06-20", "close": 25.72, "volume": 1705757.0}, {"date": "2024-06-21", "close": 25.81, "volume": 2463495.0}, {"date": "2024-06-24", "close": 25.92, "volume": 2187465.0}, {"date": "2024-06-25", "close": 25.48, "volume": 1387368.0}, {"date": "2024-06-26", "close": 24.98, "volume": 3491614.0}, {"date": "2024-06-27", "close": 25.61, "volume": 2590491.0}, {"date": "2024-06-28", "close": 26.29, "volume": 1872798.0}, {"date": "2024-07-01", "close": 25.5, "volume": 1203181.0}, {"date": "2024-07-02", "close": 26.01, "volume": 883770.0}, {"date": "2024-07-03", "close": 26.2, "volume": 539028.0}, {"date": "2024-07-05", "close": 25.73, "volume": 1761996.0}, {"date": "2024-07-08", "close": 26.3, "volume": 866641.0}, {"date": "2024-07-09", "close": 26.48, "volume": 832783.0}, {"date": "2024-07-10", "close": 26.7, "volume": 1265420.0}, {"date": "2024-07-11", "close": 28.74, "volume": 2193677.0}, {"date": "2024-07-12", "close": 28.87, "volume": 2320284.0}, {"date": "2024-07-15", "close": 29.45, "volume": 1308793.0}, {"date": "2024-07-16", "close": 29.81, "volume": 1324462.0}, {"date": "2024-07-17", "close": 29.51, "volume": 1336627.0}, {"date": "2024-07-18", "close": 28.97, "volume": 1630218.0}, {"date": "2024-07-19", "close": 28.71, "volume": 1212581.0}, {"date": "2024-07-22", "close": 28.86, "volume": 1405869.0}, {"date": "2024-07-23", "close": 29.28, "volume": 3138844.0}, {"date": "2024-07-24", "close": 28.12, "volume": 1278103.0}, {"date": "2024-07-25", "close": 28.44, "volume": 2117029.0}, {"date": "2024-07-26", "close": 29.33, "volume": 2433933.0}, {"date": "2024-07-29", "close": 29.64, "volume": 1322785.0}, {"date": "2024-07-30", "close": 29.53, "volume": 810913.0}, {"date": "2024-07-31", "close": 29.99, "volume": 1830855.0}, {"date": "2024-08-01", "close": 29.31, "volume": 2061279.0}, {"date": "2024-08-02", "close": 28.49, "volume": 2214724.0}, {"date": "2024-08-05", "close": 27.27, "volume": 1697709.0}, {"date": "2024-08-06", "close": 30.72, "volume": 4668954.0}, {"date": "2024-08-07", "close": 30.0, "volume": 2959987.0}, {"date": "2024-08-08", "close": 31.52, "volume": 4791696.0}, {"date": "2024-08-09", "close": 30.99, "volume": 4268705.0}, {"date": "2024-08-12", "close": 30.25, "volume": 2928985.0}, {"date": "2024-08-13", "close": 31.0, "volume": 1845212.0}, {"date": "2024-08-14", "close": 31.2, "volume": 1828247.0}, {"date": "2024-08-15", "close": 31.82, "volume": 1742761.0}, {"date": "2024-08-16", "close": 32.01, "volume": 1327502.0}, {"date": "2024-08-19", "close": 32.94, "volume": 2451003.0}, {"date": "2024-08-20", "close": 33.42, "volume": 2852405.0}, {"date": "2024-08-21", "close": 34.54, "volume": 3693079.0}, {"date": "2024-08-22", "close": 33.97, "volume": 2770677.0}, {"date": "2024-08-23", "close": 34.66, "volume": 4286510.0}, {"date": "2024-08-26", "close": 34.3, "volume": 4355622.0}, {"date": "2024-08-27", "close": 34.2, "volume": 2051142.0}, {"date": "2024-08-28", "close": 34.03, "volume": 1590733.0}, {"date": "2024-08-29", "close": 33.97, "volume": 1445855.0}, {"date": "2024-08-30", "close": 34.37, "volume": 1648646.0}, {"date": "2024-09-03", "close": 33.53, "volume": 1794256.0}, {"date": "2024-09-04", "close": 33.68, "volume": 1464437.0}, {"date": "2024-09-05", "close": 33.63, "volume": 2442586.0}, {"date": "2024-09-06", "close": 33.43, "volume": 1551522.0}, {"date": "2024-09-09", "close": 33.35, "volume": 2112730.0}, {"date": "2024-09-10", "close": 33.58, "volume": 1366399.0}, {"date": "2024-09-11", "close": 34.13, "volume": 2285562.0}, {"date": "2024-09-12", "close": 35.93, "volume": 3481520.0}, {"date": "2024-09-13", "close": 36.37, "volume": 2037069.0}, {"date": "2024-09-16", "close": 37.48, "volume": 1596322.0}, {"date": "2024-09-17", "close": 37.6, "volume": 1774751.0}, {"date": "2024-09-18", "close": 38.88, "volume": 3148390.0}, {"date": "2024-09-19", "close": 38.99, "volume": 2485972.0}, {"date": "2024-09-20", "close": 38.8, "volume": 3596742.0}, {"date": "2024-09-23", "close": 39.12, "volume": 1942635.0}, {"date": "2024-09-24", "close": 39.38, "volume": 1642982.0}, {"date": "2024-09-25", "close": 38.84, "volume": 1737055.0}, {"date": "2024-09-26", "close": 38.84, "volume": 1774165.0}, {"date": "2024-09-27", "close": 38.88, "volume": 1579339.0}, {"date": "2024-09-30", "close": 39.4, "volume": 1866113.0}, {"date": "2024-10-01", "close": 39.29, "volume": 2171873.0}, {"date": "2024-10-02", "close": 39.31, "volume": 1349181.0}, {"date": "2024-10-03", "close": 39.42, "volume": 1350756.0}, {"date": "2024-10-04", "close": 39.34, "volume": 1273359.0}, {"date": "2024-10-07", "close": 38.62, "volume": 2238475.0}, {"date": "2024-10-08", "close": 39.39, "volume": 2658303.0}, {"date": "2024-10-09", "close": 39.89, "volume": 2245286.0}, {"date": "2024-10-10", "close": 39.51, "volume": 2086462.0}, {"date": "2024-10-11", "close": 39.66, "volume": 1190478.0}, {"date": "2024-10-14", "close": 40.05, "volume": 866626.0}, {"date": "2024-10-15", "close": 40.9, "volume": 1958318.0}, {"date": "2024-10-16", "close": 41.46, "volume": 959047.0}, {"date": "2024-10-17", "close": 42.27, "volume": 1620366.0}, {"date": "2024-10-18", "close": 43.38, "volume": 1908882.0}, {"date": "2024-10-21", "close": 43.0, "volume": 2626639.0}, {"date": "2024-10-22", "close": 43.24, "volume": 1240208.0}, {"date": "2024-10-23", "close": 42.87, "volume": 1523576.0}, {"date": "2024-10-24", "close": 43.79, "volume": 1238411.0}, {"date": "2024-10-25", "close": 43.17, "volume": 850719.0}, {"date": "2024-10-28", "close": 43.31, "volume": 1040791.0}, {"date": "2024-10-29", "close": 42.79, "volume": 921477.0}, {"date": "2024-10-30", "close": 42.52, "volume": 1621956.0}, {"date": "2024-10-31", "close": 41.41, "volume": 1730035.0}, {"date": "2024-11-01", "close": 41.23, "volume": 1550068.0}, {"date": "2024-11-04", "close": 41.92, "volume": 867791.0}, {"date": "2024-11-05", "close": 42.75, "volume": 2665893.0}, {"date": "2024-11-06", "close": 43.57, "volume": 3350774.0}, {"date": "2024-11-07", "close": 44.77, "volume": 1710133.0}, {"date": "2024-11-08", "close": 45.76, "volume": 1321628.0}, {"date": "2024-11-11", "close": 45.31, "volume": 1200963.0}, {"date": "2024-11-12", "close": 42.91, "volume": 1301109.0}, {"date": "2024-11-13", "close": 42.07, "volume": 1585584.0}, {"date": "2024-11-14", "close": 41.64, "volume": 1257544.0}, {"date": "2024-11-15", "close": 40.61, "volume": 2238038.0}, {"date": "2024-11-18", "close": 40.3, "volume": 1561021.0}, {"date": "2024-11-19", "close": 41.06, "volume": 878175.0}, {"date": "2024-11-20", "close": 40.98, "volume": 857783.0}, {"date": "2024-11-21", "close": 41.42, "volume": 748926.0}, {"date": "2024-11-22", "close": 42.42, "volume": 1240882.0}, {"date": "2024-11-25", "close": 43.07, "volume": 1467183.0}, {"date": "2024-11-26", "close": 43.99, "volume": 1434537.0}, {"date": "2024-11-27", "close": 43.43, "volume": 1198798.0}, {"date": "2024-11-29", "close": 43.05, "volume": 767714.0}, {"date": "2024-12-02", "close": 42.73, "volume": 1007195.0}, {"date": "2024-12-03", "close": 42.8, "volume": 1059008.0}, {"date": "2024-12-04", "close": 43.77, "volume": 1350631.0}, {"date": "2024-12-05", "close": 43.39, "volume": 999054.0}, {"date": "2024-12-06", "close": 44.23, "volume": 1011398.0}, {"date": "2024-12-09", "close": 45.42, "volume": 1525523.0}, {"date": "2024-12-10", "close": 44.86, "volume": 1591551.0}, {"date": "2024-12-11", "close": 44.73, "volume": 1190576.0}, {"date": "2024-12-12", "close": 44.2, "volume": 852043.0}, {"date": "2024-12-13", "close": 44.66, "volume": 1063711.0}, {"date": "2024-12-16", "close": 44.97, "volume": 1379203.0}, {"date": "2024-12-17", "close": 44.78, "volume": 1484758.0}, {"date": "2024-12-18", "close": 40.79, "volume": 2194086.0}, {"date": "2024-12-19", "close": 40.03, "volume": 1738289.0}, {"date": "2024-12-20", "close": 41.51, "volume": 5252706.0}, {"date": "2024-12-23", "close": 42.05, "volume": 874129.0}, {"date": "2024-12-24", "close": 42.42, "volume": 498885.0}, {"date": "2024-12-26", "close": 42.65, "volume": 635583.0}, {"date": "2024-12-27", "close": 41.79, "volume": 1050065.0}, {"date": "2024-12-30", "close": 41.38, "volume": 678590.0}, {"date": "2024-12-31", "close": 42.04, "volume": 830685.0}, {"date": "2025-01-02", "close": 42.62, "volume": 1463540.0}, {"date": "2025-01-03", "close": 42.43, "volume": 836832.0}, {"date": "2025-01-06", "close": 41.29, "volume": 1116356.0}, {"date": "2025-01-07", "close": 40.36, "volume": 1466106.0}, {"date": "2025-01-08", "close": 39.94, "volume": 1262816.0}, {"date": "2025-01-10", "close": 37.75, "volume": 1665494.0}, {"date": "2025-01-13", "close": 38.42, "volume": 1214721.0}, {"date": "2025-01-14", "close": 39.78, "volume": 1093946.0}, {"date": "2025-01-15", "close": 40.95, "volume": 1384659.0}, {"date": "2025-01-16", "close": 40.99, "volume": 690755.0}, {"date": "2025-01-17", "close": 41.36, "volume": 680411.0}, {"date": "2025-01-21", "close": 41.95, "volume": 1123486.0}, {"date": "2025-01-22", "close": 41.47, "volume": 779936.0}, {"date": "2025-01-23", "close": 41.88, "volume": 1440639.0}, {"date": "2025-01-24", "close": 42.0, "volume": 1366019.0}, {"date": "2025-01-27", "close": 42.64, "volume": 1037827.0}, {"date": "2025-01-28", "close": 41.74, "volume": 1300578.0}, {"date": "2025-01-29", "close": 40.74, "volume": 963884.0}, {"date": "2025-01-30", "close": 42.58, "volume": 1709422.0}, {"date": "2025-01-31", "close": 43.26, "volume": 1466198.0}, {"date": "2025-02-03", "close": 42.12, "volume": 787670.0}, {"date": "2025-02-04", "close": 42.22, "volume": 740584.0}, {"date": "2025-02-05", "close": 42.6, "volume": 1160374.0}, {"date": "2025-02-06", "close": 43.21, "volume": 1054268.0}, {"date": "2025-02-07", "close": 42.96, "volume": 889508.0}, {"date": "2025-02-10", "close": 42.37, "volume": 1117747.0}, {"date": "2025-02-11", "close": 42.69, "volume": 2120771.0}, {"date": "2025-02-12", "close": 42.13, "volume": 1658016.0}, {"date": "2025-02-13", "close": 41.85, "volume": 1731055.0}, {"date": "2025-02-14", "close": 42.34, "volume": 1091783.0}, {"date": "2025-02-18", "close": 41.83, "volume": 995928.0}, {"date": "2025-02-19", "close": 41.26, "volume": 1471523.0}, {"date": "2025-02-20", "close": 39.7, "volume": 2530795.0}, {"date": "2025-02-21", "close": 38.78, "volume": 1113572.0}, {"date": "2025-02-24", "close": 38.7, "volume": 848881.0}, {"date": "2025-02-25", "close": 39.38, "volume": 1548955.0}, {"date": "2025-02-26", "close": 40.27, "volume": 1048973.0}, {"date": "2025-02-27", "close": 41.0, "volume": 1044576.0}, {"date": "2025-02-28", "close": 42.04, "volume": 2286717.0}, {"date": "2025-03-03", "close": 40.06, "volume": 1674531.0}, {"date": "2025-03-04", "close": 39.32, "volume": 1601125.0}, {"date": "2025-03-05", "close": 40.3, "volume": 1654792.0}, {"date": "2025-03-06", "close": 38.2, "volume": 1463320.0}, {"date": "2025-03-07", "close": 39.75, "volume": 1312502.0}, {"date": "2025-03-10", "close": 38.14, "volume": 1531655.0}, {"date": "2025-03-11", "close": 36.4, "volume": 2167061.0}, {"date": "2025-03-12", "close": 37.37, "volume": 1082524.0}, {"date": "2025-03-13", "close": 35.4, "volume": 2480959.0}, {"date": "2025-03-14", "close": 36.82, "volume": 1549274.0}, {"date": "2025-03-17", "close": 38.13, "volume": 1322368.0}, {"date": "2025-03-18", "close": 37.76, "volume": 911842.0}, {"date": "2025-03-19", "close": 38.68, "volume": 1120760.0}, {"date": "2025-03-20", "close": 38.63, "volume": 1095198.0}, {"date": "2025-03-21", "close": 38.25, "volume": 2654137.0}, {"date": "2025-03-24", "close": 39.41, "volume": 976425.0}, {"date": "2025-03-25", "close": 39.32, "volume": 1032918.0}, {"date": "2025-03-26", "close": 38.7, "volume": 710440.0}, {"date": "2025-03-27", "close": 37.7, "volume": 1043237.0}, {"date": "2025-03-28", "close": 36.77, "volume": 1257132.0}, {"date": "2025-03-31", "close": 36.99, "volume": 1514718.0}, {"date": "2025-04-01", "close": 37.75, "volume": 1197621.0}, {"date": "2025-04-02", "close": 38.12, "volume": 1009015.0}, {"date": "2025-04-03", "close": 33.92, "volume": 2605692.0}, {"date": "2025-04-04", "close": 33.0, "volume": 3228931.0}, {"date": "2025-04-07", "close": 32.64, "volume": 2292736.0}, {"date": "2025-04-08", "close": 31.74, "volume": 1553650.0}, {"date": "2025-04-09", "close": 35.01, "volume": 2904103.0}, {"date": "2025-04-10", "close": 32.88, "volume": 1403836.0}, {"date": "2025-04-11", "close": 33.23, "volume": 1258181.0}, {"date": "2025-04-14", "close": 34.28, "volume": 943592.0}, {"date": "2025-04-15", "close": 34.8, "volume": 881931.0}, {"date": "2025-04-16", "close": 34.19, "volume": 909573.0}, {"date": "2025-04-17", "close": 34.51, "volume": 867851.0}, {"date": "2025-04-21", "close": 33.08, "volume": 906611.0}, {"date": "2025-04-22", "close": 33.79, "volume": 1288413.0}, {"date": "2025-04-23", "close": 34.92, "volume": 1765321.0}, {"date": "2025-04-24", "close": 35.49, "volume": 1154771.0}, {"date": "2025-04-25", "close": 35.75, "volume": 1002120.0}, {"date": "2025-04-28", "close": 36.36, "volume": 1756077.0}, {"date": "2025-04-29", "close": 35.14, "volume": 1250909.0}, {"date": "2025-04-30", "close": 35.28, "volume": 1934667.0}, {"date": "2025-05-01", "close": 36.0, "volume": 1566369.0}, {"date": "2025-05-02", "close": 37.24, "volume": 1254181.0}, {"date": "2025-05-05", "close": 37.0, "volume": 1226313.0}, {"date": "2025-05-06", "close": 38.36, "volume": 1325563.0}, {"date": "2025-05-07", "close": 38.89, "volume": 2252025.0}, {"date": "2025-05-08", "close": 38.73, "volume": 1143502.0}, {"date": "2025-05-09", "close": 38.91, "volume": 1057546.0}, {"date": "2025-05-12", "close": 40.19, "volume": 1632320.0}, {"date": "2025-05-13", "close": 39.52, "volume": 1211397.0}, {"date": "2025-05-14", "close": 39.14, "volume": 1179294.0}, {"date": "2025-05-15", "close": 39.46, "volume": 764439.0}, {"date": "2025-05-16", "close": 39.63, "volume": 830056.0}, {"date": "2025-05-19", "close": 39.22, "volume": 699230.0}, {"date": "2025-05-20", "close": 38.82, "volume": 746166.0}, {"date": "2025-05-21", "close": 37.24, "volume": 1172421.0}, {"date": "2025-05-22", "close": 37.17, "volume": 903412.0}, {"date": "2025-05-23", "close": 37.09, "volume": 874387.0}, {"date": "2025-05-27", "close": 37.92, "volume": 1136653.0}, {"date": "2025-05-28", "close": 37.97, "volume": 1255988.0}, {"date": "2025-05-29", "close": 38.66, "volume": 1023250.0}, {"date": "2025-05-30", "close": 37.67, "volume": 1324249.0}, {"date": "2025-06-02", "close": 37.74, "volume": 1049478.0}, {"date": "2025-06-03", "close": 38.81, "volume": 1191637.0}, {"date": "2025-06-04", "close": 39.09, "volume": 1042222.0}, {"date": "2025-06-05", "close": 39.15, "volume": 1069177.0}, {"date": "2025-06-06", "close": 40.25, "volume": 1024162.0}, {"date": "2025-06-09", "close": 41.15, "volume": 1898407.0}, {"date": "2025-06-10", "close": 41.27, "volume": 1541253.0}, {"date": "2025-06-11", "close": 41.04, "volume": 713368.0}, {"date": "2025-06-12", "close": 41.09, "volume": 1022798.0}, {"date": "2025-06-13", "close": 40.4, "volume": 1472824.0}, {"date": "2025-06-16", "close": 40.75, "volume": 1538363.0}, {"date": "2025-06-17", "close": 40.48, "volume": 1205688.0}, {"date": "2025-06-18", "close": 40.52, "volume": 1579725.0}, {"date": "2025-06-20", "close": 40.31, "volume": 1759794.0}, {"date": "2025-06-23", "close": 39.58, "volume": 2534910.0}, {"date": "2025-06-24", "close": 38.46, "volume": 3222108.0}, {"date": "2025-06-25", "close": 35.89, "volume": 4817326.0}, {"date": "2025-06-26", "close": 37.14, "volume": 2498738.0}, {"date": "2025-06-27", "close": 38.29, "volume": 3292056.0}, {"date": "2025-06-30", "close": 38.24, "volume": 1780464.0}, {"date": "2025-07-01", "close": 38.2, "volume": 3050839.0}, {"date": "2025-07-02", "close": 38.28, "volume": 1684685.0}, {"date": "2025-07-03", "close": 37.76, "volume": 1145942.0}, {"date": "2025-07-07", "close": 37.4, "volume": 1505355.0}, {"date": "2025-07-08", "close": 37.64, "volume": 1361898.0}, {"date": "2025-07-09", "close": 37.88, "volume": 1498279.0}, {"date": "2025-07-10", "close": 38.51, "volume": 1362970.0}, {"date": "2025-07-11", "close": 38.61, "volume": 1165065.0}, {"date": "2025-07-14", "close": 38.75, "volume": 950541.0}, {"date": "2025-07-15", "close": 38.53, "volume": 2073766.0}, {"date": "2025-07-16", "close": 39.25, "volume": 2263083.0}, {"date": "2025-07-17", "close": 38.33, "volume": 2546471.0}, {"date": "2025-07-18", "close": 38.36, "volume": 1531778.0}, {"date": "2025-07-21", "close": 38.72, "volume": 1287389.0}, {"date": "2025-07-22", "close": 39.77, "volume": 1530439.0}, {"date": "2025-07-23", "close": 40.25, "volume": 1537574.0}, {"date": "2025-07-24", "close": 39.55, "volume": 848289.0}, {"date": "2025-07-25", "close": 39.93, "volume": 854096.0}, {"date": "2025-07-28", "close": 38.94, "volume": 1088542.0}, {"date": "2025-07-29", "close": 39.65, "volume": 1459204.0}, {"date": "2025-07-30", "close": 38.59, "volume": 1623103.0}, {"date": "2025-07-31", "close": 38.42, "volume": 1494940.0}, {"date": "2025-08-01", "close": 37.64, "volume": 1332581.0}, {"date": "2025-08-04", "close": 38.65, "volume": 1577642.0}, {"date": "2025-08-05", "close": 37.08, "volume": 3904257.0}, {"date": "2025-08-06", "close": 37.78, "volume": 2175573.0}, {"date": "2025-08-07", "close": 37.6, "volume": 1248614.0}, {"date": "2025-08-08", "close": 36.91, "volume": 975731.0}, {"date": "2025-08-11", "close": 35.91, "volume": 1236449.0}, {"date": "2025-08-12", "close": 36.82, "volume": 811941.0}, {"date": "2025-08-13", "close": 37.81, "volume": 1389406.0}, {"date": "2025-08-14", "close": 37.05, "volume": 718941.0}, {"date": "2025-08-15", "close": 37.21, "volume": 849779.0}, {"date": "2025-08-18", "close": 36.8, "volume": 1251695.0}, {"date": "2025-08-19", "close": 37.13, "volume": 1744890.0}, {"date": "2025-08-20", "close": 36.68, "volume": 2333227.0}, {"date": "2025-08-21", "close": 36.17, "volume": 1480473.0}, {"date": "2025-08-22", "close": 38.08, "volume": 3113616.0}, {"date": "2025-08-25", "close": 37.8, "volume": 2160234.0}, {"date": "2025-08-26", "close": 37.01, "volume": 3162948.0}, {"date": "2025-08-27", "close": 37.64, "volume": 1817151.0}, {"date": "2025-08-28", "close": 37.57, "volume": 1676357.0}, {"date": "2025-08-29", "close": 38.03, "volume": 1479838.0}, {"date": "2025-09-02", "close": 37.92, "volume": 2290146.0}, {"date": "2025-09-03", "close": 39.33, "volume": 2676698.0}, {"date": "2025-09-04", "close": 39.89, "volume": 2439083.0}, {"date": "2025-09-05", "close": 41.29, "volume": 2848685.0}, {"date": "2025-09-08", "close": 40.68, "volume": 2099122.0}, {"date": "2025-09-09", "close": 39.9, "volume": 1235073.0}, {"date": "2025-09-10", "close": 40.44, "volume": 1180731.0}, {"date": "2025-09-11", "close": 42.01, "volume": 1371214.0}, {"date": "2025-09-12", "close": 42.97, "volume": 1637117.0}, {"date": "2025-09-15", "close": 42.07, "volume": 2145090.0}, {"date": "2025-09-16", "close": 42.19, "volume": 2420577.0}, {"date": "2025-09-17", "close": 41.2, "volume": 2200790.0}, {"date": "2025-09-18", "close": 41.92, "volume": 1094736.0}, {"date": "2025-09-19", "close": 41.69, "volume": 6274347.0}, {"date": "2025-09-22", "close": 41.7, "volume": 1440109.0}, {"date": "2025-09-23", "close": 41.71, "volume": 1379268.0}, {"date": "2025-09-24", "close": 40.92, "volume": 971846.0}, {"date": "2025-09-25", "close": 40.39, "volume": 1070133.0}, {"date": "2025-09-26", "close": 40.27, "volume": 1213704.0}, {"date": "2025-09-29", "close": 40.39, "volume": 1194816.0}, {"date": "2025-09-30", "close": 40.53, "volume": 877775.0}, {"date": "2025-10-01", "close": 41.22, "volume": 980603.0}, {"date": "2025-10-02", "close": 41.06, "volume": 1030041.0}, {"date": "2025-10-03", "close": 41.02, "volume": 1016363.0}, {"date": "2025-10-06", "close": 41.24, "volume": 1468293.0}, {"date": "2025-10-07", "close": 40.55, "volume": 940797.0}, {"date": "2025-10-08", "close": 40.3, "volume": 1260169.0}, {"date": "2025-10-09", "close": 39.5, "volume": 866974.0}, {"date": "2025-10-10", "close": 37.97, "volume": 1292809.0}, {"date": "2025-10-13", "close": 38.92, "volume": 851057.0}, {"date": "2025-10-14", "close": 39.79, "volume": 864161.0}, {"date": "2025-10-15", "close": 40.36, "volume": 1101828.0}, {"date": "2025-10-16", "close": 39.5, "volume": 1936892.0}, {"date": "2025-10-17", "close": 39.22, "volume": 1419917.0}, {"date": "2025-10-20", "close": 38.28, "volume": 881400.0}, {"date": "2025-10-21", "close": 39.15, "volume": 753943.0}, {"date": "2025-10-22", "close": 39.67, "volume": 838762.0}, {"date": "2025-10-23", "close": 39.32, "volume": 615946.0}, {"date": "2025-10-24", "close": 39.38, "volume": 619028.0}, {"date": "2025-10-27", "close": 39.17, "volume": 1122282.0}, {"date": "2025-10-28", "close": 39.28, "volume": 1429782.0}, {"date": "2025-10-29", "close": 37.64, "volume": 1847491.0}, {"date": "2025-10-30", "close": 37.42, "volume": 891025.0}, {"date": "2025-10-31", "close": 37.94, "volume": 1336195.0}, {"date": "2025-11-03", "close": 37.72, "volume": 2242563.0}, {"date": "2025-11-04", "close": 35.86, "volume": 2896653.0}, {"date": "2025-11-05", "close": 35.55, "volume": 4441320.0}, {"date": "2025-11-06", "close": 35.62, "volume": 1594044.0}, {"date": "2025-11-07", "close": 37.21, "volume": 1809516.0}, {"date": "2025-11-10", "close": 36.26, "volume": 1056851.0}, {"date": "2025-11-11", "close": 36.31, "volume": 916598.0}, {"date": "2025-11-12", "close": 35.37, "volume": 2083626.0}, {"date": "2025-11-13", "close": 34.72, "volume": 1027558.0}, {"date": "2025-11-14", "close": 34.46, "volume": 1436889.0}, {"date": "2025-11-17", "close": 33.09, "volume": 2018711.0}, {"date": "2025-11-18", "close": 33.29, "volume": 1835524.0}, {"date": "2025-11-19", "close": 34.03, "volume": 1987299.0}, {"date": "2025-11-20", "close": 33.02, "volume": 1375955.0}, {"date": "2025-11-21", "close": 33.84, "volume": 1317192.0}, {"date": "2025-11-24", "close": 34.95, "volume": 1697673.0}, {"date": "2025-11-25", "close": 37.16, "volume": 2438148.0}, {"date": "2025-11-26", "close": 36.82, "volume": 1151828.0}, {"date": "2025-11-28", "close": 36.82, "volume": 458026.0}, {"date": "2025-12-01", "close": 36.73, "volume": 967652.0}, {"date": "2025-12-02", "close": 36.49, "volume": 822473.0}, {"date": "2025-12-03", "close": 35.97, "volume": 834625.0}, {"date": "2025-12-04", "close": 35.45, "volume": 927366.0}, {"date": "2025-12-05", "close": 34.82, "volume": 2596457.0}, {"date": "2025-12-08", "close": 34.08, "volume": 1752655.0}, {"date": "2025-12-09", "close": 34.52, "volume": 1332738.0}, {"date": "2025-12-10", "close": 35.22, "volume": 2371072.0}, {"date": "2025-12-11", "close": 35.05, "volume": 1457508.0}, {"date": "2025-12-12", "close": 35.35, "volume": 1378667.0}, {"date": "2025-12-15", "close": 34.79, "volume": 1455862.0}, {"date": "2025-12-16", "close": 34.46, "volume": 1672882.0}, {"date": "2025-12-17", "close": 34.2, "volume": 1463768.0}, {"date": "2025-12-18", "close": 33.56, "volume": 1431571.0}, {"date": "2025-12-19", "close": 33.37, "volume": 3400508.0}, {"date": "2025-12-22", "close": 33.4, "volume": 1221378.0}, {"date": "2025-12-23", "close": 33.01, "volume": 1111594.0}, {"date": "2025-12-24", "close": 33.65, "volume": 628580.0}, {"date": "2025-12-26", "close": 33.65, "volume": 757419.0}, {"date": "2025-12-29", "close": 33.54, "volume": 943655.0}, {"date": "2025-12-30", "close": 33.69, "volume": 983518.0}, {"date": "2025-12-31", "close": 33.28, "volume": 1214085.0}, {"date": "2026-01-02", "close": 33.45, "volume": 742193.0}, {"date": "2026-01-05", "close": 33.47, "volume": 1084460.0}, {"date": "2026-01-06", "close": 34.33, "volume": 923168.0}, {"date": "2026-01-07", "close": 33.64, "volume": 1494883.0}, {"date": "2026-01-08", "close": 34.61, "volume": 1207062.0}, {"date": "2026-01-09", "close": 34.51, "volume": 1152022.0}, {"date": "2026-01-12", "close": 34.25, "volume": 1281728.0}, {"date": "2026-01-13", "close": 33.74, "volume": 1255515.0}, {"date": "2026-01-14", "close": 33.59, "volume": 834442.0}, {"date": "2026-01-15", "close": 33.64, "volume": 1111417.0}, {"date": "2026-01-16", "close": 33.65, "volume": 1400206.0}, {"date": "2026-01-20", "close": 32.69, "volume": 1715488.0}, {"date": "2026-01-21", "close": 32.97, "volume": 1854744.0}, {"date": "2026-01-22", "close": 32.5, "volume": 1703591.0}, {"date": "2026-01-23", "close": 32.14, "volume": 1294290.0}, {"date": "2026-01-26", "close": 31.84, "volume": 1103520.0}, {"date": "2026-01-27", "close": 32.09, "volume": 1354674.0}, {"date": "2026-01-28", "close": 31.2, "volume": 1333099.0}, {"date": "2026-01-29", "close": 31.79, "volume": 2090360.0}, {"date": "2026-01-30", "close": 31.88, "volume": 1759421.0}, {"date": "2026-02-02", "close": 30.8, "volume": 1947951.0}, {"date": "2026-02-03", "close": 30.43, "volume": 2119168.0}, {"date": "2026-02-04", "close": 30.57, "volume": 1929720.0}, {"date": "2026-02-05", "close": 30.46, "volume": 1385315.0}, {"date": "2026-02-06", "close": 31.27, "volume": 1640997.0}, {"date": "2026-02-09", "close": 30.99, "volume": 2231974.0}, {"date": "2026-02-10", "close": 31.84, "volume": 2879989.0}, {"date": "2026-02-11", "close": 30.25, "volume": 5341594.0}, {"date": "2026-02-12", "close": 29.35, "volume": 5295026.0}, {"date": "2026-02-13", "close": 29.89, "volume": 3759232.0}, {"date": "2026-02-17", "close": 29.02, "volume": 2994123.0}, {"date": "2026-02-18", "close": 29.73, "volume": 3253256.0}, {"date": "2026-02-19", "close": 29.38, "volume": 1813785.0}, {"date": "2026-02-20", "close": 29.07, "volume": 1918549.0}, {"date": "2026-02-23", "close": 28.05, "volume": 2009354.0}, {"date": "2026-02-24", "close": 27.9, "volume": 1503392.0}, {"date": "2026-02-25", "close": 28.62, "volume": 1437587.0}, {"date": "2026-02-26", "close": 29.18, "volume": 1950271.0}, {"date": "2026-02-27", "close": 27.58, "volume": 2579654.0}, {"date": "2026-03-02", "close": 27.38, "volume": 2098007.0}, {"date": "2026-03-03", "close": 27.52, "volume": 2472810.0}, {"date": "2026-03-04", "close": 28.54, "volume": 1588538.0}, {"date": "2026-03-05", "close": 28.31, "volume": 2260716.0}, {"date": "2026-03-06", "close": 26.94, "volume": 2078905.0}, {"date": "2026-03-09", "close": 26.99, "volume": 1750478.0}, {"date": "2026-03-10", "close": 26.51, "volume": 1567788.0}, {"date": "2026-03-11", "close": 26.37, "volume": 2296998.0}, {"date": "2026-03-12", "close": 26.04, "volume": 2590952.0}, {"date": "2026-03-13", "close": 25.95, "volume": 1725314.0}, {"date": "2026-03-16", "close": 25.4, "volume": 2484670.0}, {"date": "2026-03-17", "close": 26.04, "volume": 3071597.0}, {"date": "2026-03-18", "close": 26.42, "volume": 3139989.0}, {"date": "2026-03-19", "close": 26.48, "volume": 2479480.0}, {"date": "2026-03-20", "close": 25.41, "volume": 6058641.0}, {"date": "2026-03-23", "close": 26.02, "volume": 2686030.0}, {"date": "2026-03-24", "close": 26.12, "volume": 3822261.0}, {"date": "2026-03-25", "close": 25.98, "volume": 2578023.0}, {"date": "2026-03-26", "close": 25.67, "volume": 1734158.0}, {"date": "2026-03-27", "close": 24.71, "volume": 1757675.0}, {"date": "2026-03-30", "close": 25.18, "volume": 1533121.0}, {"date": "2026-03-31", "close": 25.99, "volume": 2465914.0}, {"date": "2026-04-01", "close": 25.57, "volume": 2375008.0}, {"date": "2026-04-02", "close": 25.35, "volume": 1702593.0}, {"date": "2026-04-06", "close": 25.53, "volume": 1525827.0}, {"date": "2026-04-07", "close": 26.03, "volume": 1843519.0}, {"date": "2026-04-08", "close": 27.12, "volume": 3304406.0}, {"date": "2026-04-09", "close": 26.79, "volume": 1600908.0}, {"date": "2026-04-10", "close": 27.16, "volume": 1377216.0}, {"date": "2026-04-13", "close": 27.54, "volume": 1510055.0}, {"date": "2026-04-14", "close": 27.97, "volume": 1875980.0}, {"date": "2026-04-15", "close": 28.57, "volume": 2102906.0}, {"date": "2026-04-16", "close": 28.39, "volume": 1991954.0}, {"date": "2026-04-17", "close": 29.28, "volume": 1388590.0}, {"date": "2026-04-20", "close": 29.58, "volume": 1140385.0}, {"date": "2026-04-21", "close": 29.06, "volume": 1405563.0}, {"date": "2026-04-22", "close": 29.19, "volume": 1776499.0}, {"date": "2026-04-23", "close": 28.92, "volume": 2365509.0}, {"date": "2026-04-24", "close": 29.3, "volume": 1739473.0}, {"date": "2026-04-27", "close": 29.86, "volume": 1611166.0}, {"date": "2026-04-28", "close": 30.3, "volume": 1441149.0}, {"date": "2026-04-29", "close": 29.35, "volume": 1707983.0}, {"date": "2026-04-30", "close": 29.89, "volume": 1215594.0}, {"date": "2026-05-01", "close": 30.2, "volume": 2242271.0}, {"date": "2026-05-04", "close": 29.67, "volume": 1453471.0}, {"date": "2026-05-05", "close": 30.26, "volume": 2639130.0}, {"date": "2026-05-06", "close": 31.56, "volume": 2039738.0}, {"date": "2026-05-07", "close": 32.04, "volume": 3822490.0}, {"date": "2026-05-08", "close": 32.16, "volume": 1837953.0}, {"date": "2026-05-11", "close": 31.04, "volume": 2177287.0}, {"date": "2026-05-12", "close": 31.23, "volume": 1953632.0}, {"date": "2026-05-13", "close": 30.69, "volume": 1561534.0}, {"date": "2026-05-14", "close": 31.07, "volume": 1417990.0}, {"date": "2026-05-15", "close": 30.58, "volume": 1325195.0}, {"date": "2026-05-18", "close": 31.65, "volume": 1984009.0}, {"date": "2026-05-19", "close": 30.32, "volume": 1773455.0}, {"date": "2026-05-20", "close": 31.6, "volume": 1638355.0}, {"date": "2026-05-21", "close": 31.63, "volume": 984360.0}, {"date": "2026-05-22", "close": 31.98, "volume": 1146217.0}, {"date": "2026-05-26", "close": 32.7, "volume": 1306980.0}, {"date": "2026-05-27", "close": 33.31, "volume": 1452109.0}, {"date": "2026-05-28", "close": 33.85, "volume": 2849593.0}, {"date": "2026-05-29", "close": 33.75, "volume": 1933316.0}, {"date": "2026-06-01", "close": 33.38, "volume": 1589055.0}, {"date": "2026-06-02", "close": 34.22, "volume": 1542715.0}, {"date": "2026-06-03", "close": 34.0, "volume": 1709388.0}, {"date": "2026-06-04", "close": 34.92, "volume": 1114308.0}, {"date": "2026-06-05", "close": 35.21, "volume": 1512900.0}, {"date": "2026-06-08", "close": 36.2, "volume": 2055378.0}, {"date": "2026-06-09", "close": 38.45, "volume": 2918628.0}, {"date": "2026-06-10", "close": 38.28, "volume": 2086242.0}, {"date": "2026-06-11", "close": 38.97, "volume": 2429919.0}, {"date": "2026-06-12", "close": 38.27, "volume": 2040496.0}, {"date": "2026-06-15", "close": 38.33, "volume": 1840879.0}, {"date": "2026-06-16", "close": 37.82, "volume": 1693573.0}, {"date": "2026-06-17", "close": 36.46, "volume": 1693100.0}, {"date": "2026-06-18", "close": 37.81, "volume": 2502573.0}, {"date": "2026-06-22", "close": 37.58, "volume": 1567869.0}, {"date": "2026-06-23", "close": 37.65, "volume": 1165220.0}, {"date": "2026-06-24", "close": 37.98, "volume": 1793912.0}, {"date": "2026-06-25", "close": 38.08, "volume": 1225843.0}, {"date": "2026-06-26", "close": 39.11, "volume": 2404153.0}, {"date": "2026-06-29", "close": 39.51, "volume": 1495197.0}, {"date": "2026-06-30", "close": 39.3, "volume": 1489049.0}, {"date": "2026-07-01", "close": 40.06, "volume": 1694766.0}, {"date": "2026-07-02", "close": 40.58, "volume": 1567377.0}, {"date": "2026-07-06", "close": 40.7, "volume": 1283268.0}, {"date": "2026-07-07", "close": 39.44, "volume": 2337197.0}, {"date": "2026-07-08", "close": 38.06, "volume": 1762020.0}, {"date": "2026-07-09", "close": 38.09, "volume": 2037521.0}, {"date": "2026-07-10", "close": 38.35, "volume": 1085735.0}, {"date": "2026-07-13", "close": 38.31, "volume": 1317770.0}, {"date": "2026-07-14", "close": 39.13, "volume": 1823345.0}, {"date": "2026-07-15", "close": 39.85, "volume": 1642824.0}, {"date": "2026-07-16", "close": 40.76, "volume": 1268096.0}, {"date": "2026-07-17", "close": 40.34, "volume": 1182272.0}, {"date": "2026-07-20", "close": 39.74, "volume": 1105752.0}, {"date": "2026-07-21", "close": 39.97, "volume": 1623573.0}, {"date": "2026-07-22", "close": 38.51, "volume": 1465634.0}, {"date": "2026-07-23", "close": 39.0, "volume": 3349630.0}, {"date": "2026-07-24", "close": 39.72, "volume": 2393165.0}, {"date": "2026-07-27", "close": 39.5, "volume": 1617659.0}, {"date": "2026-07-28", "close": 40.06, "volume": 1850499.0}, {"date": "2026-07-29", "close": 40.65, "volume": 2510876.0}, {"date": "2026-07-30", "close": 40.15, "volume": 1529508.0}, {"date": "2026-07-31", "close": 39.39, "volume": 994798.0}, {"date": "2026-08-03", "close": 39.93, "volume": 1457660.0}, {"date": "2026-08-04", "close": 40.91, "volume": 4879539.0}, {"date": "2026-08-05", "close": 39.91, "volume": 1380394.0}, {"date": "2026-08-06", "close": 38.94, "volume": 1560564.0}, {"date": "2026-08-07", "close": 39.5, "volume": 991813.0}], "refreshing": true}