{"ticker": "WPM", "overview": {"cik": "1323404", "ticker": "WPM", "name": "Wheaton Precious Metals Corp.", "industry": "Gold and Silver Ores", "country": "Canada", "sic": "1040", "announcements": [{"form": "6-K", "date": "2026-08-07", "title": "FORM 6-K", "accession": "0001279569-26-000756", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-07", "title": "Foreign material event", "accession": "0001193125-26-338641", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "FORM 6-K", "accession": "0001279569-26-000627", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "FORM 6-K", "accession": "0001279569-26-000580", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "FORM 6-K", "accession": "0001279569-26-000516", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-22", "title": "FORM 6-K", "accession": "0001279569-26-000477", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "FORM 6-K", "accession": "0001279569-26-000418", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "FORM 6-K", "accession": "0001279569-26-000414", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001193125-26-212446", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-09", "title": "FORM 6-K", "accession": "0001279569-26-000288", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-07", "title": "Foreign material event", "accession": "0001193125-26-145433", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-02", "title": "FORM 6-K", "accession": "0001279569-26-000264", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-02", "title": "FORM 6-K", "accession": "0001279569-26-000263", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "Foreign material event", "accession": "0001104659-26-038311", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "FORM 6-K", "accession": "0001279569-26-000251", "price_sensitive": true}, {"form": "40-F", "date": "2026-03-31", "title": "Annual report (foreign)", "accession": "0001193125-26-134908", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "FORM 6-K", "accession": "0001062993-26-001700", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-13", "title": "Foreign material event", "accession": "0001193125-26-104706", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-13", "title": "FORM 6-K", "accession": "0001279569-26-000213", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-09", "title": "FORM 6-K", "accession": "0001279569-26-000195", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-17", "title": "FORM 6-K", "accession": "0001279569-26-000133", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-17", "title": "FORM 6-K", "accession": "0001279569-26-000131", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-06", "title": "FORM 6-K", "accession": "0001279569-26-000106", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-22", "title": "FORM 6-K", "accession": "0001279569-26-000067", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-28", "title": "FORM 6-K", "accession": "0001279569-25-001250", "price_sensitive": true}]}, "description": "Wheaton Precious Metals Corp. trades as WPM on the NYSE and is registered in Canada, classified under Gold and Silver Ores (SIC 1040). Privy Trades holds 10 insider filings for the company. The most recent filing on record is dated 26 August 2026.", "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": "WPM", "has_prices": true, "as_of": "2026-08-07", "last": 134.2, "prev_close": 125.3, "change": 8.899999999999991, "change_pct": 0.07102952913008773, "session_volume": 3448517.0, "vwap_5": 124.17417833608003, "vwap_20": 114.11525523241039, "vwap_60": 118.42430748616937, "vwap_250": 121.11020236463001, "high_52w": 165.72, "low_52w": 94.37, "avg_volume_20": 1859059.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035390-T51", "src": "CONGRESS", "ticker": "WPM", "cik": "", "company": "Wheaton Precious Metals Corp.", "company_raw": "et Trust > Bank of America\nWheaton Precious Metals Corp\nCommon Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros files a buy in WPM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98865}, {"id": "HOUSE-2026-20035003-T16", "src": "CONGRESS", "ticker": "WPM", "cik": "", "company": "Wheaton Precious Metals Corp.", "company_raw": "mily Partnership\nWheaton Precious Metals Corp\nCommon Shares", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Thomas H. Kean Jr picks up WPM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035003.pdf", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218385}, {"id": "HOUSE-2026-20034522-T10", "src": "CONGRESS", "ticker": "WPM", "cik": "", "company": "Wheaton Precious Metals Corp.", "company_raw": "S O: UBS SEP IRA\nWheaton Precious Metals Corp\nCommon Shares", "who": "Hon. Brian Babin", "who_key": "Hon. Brian Babin", "role": "House \u00b7 TX36", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Brian Babin sells WPM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034522.pdf", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261585}, {"id": "HOUSE-2026-20033983-T137", "src": "CONGRESS", "ticker": "WPM", "cik": "", "company": "Wheaton Precious Metals Corp.", "company_raw": "et Trust > Bank of America\nWheaton Precious Metals Corp\nCommon Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in WPM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402705}, {"id": "HOUSE-2025-20033619-T168", "src": "CONGRESS", "ticker": "WPM", "cik": "", "company": "Wheaton Precious Metals Corp.", "company_raw": "et Trust > Bank of America\nWheaton Precious Metals Corp\nCommon Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros buys WPM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503505}, {"id": "HOUSE-2025-20033455-T102", "src": "CONGRESS", "ticker": "WPM", "cik": "", "company": "Wheaton Precious Metals Corp.", "company_raw": "et Trust > Bank of America\nWheaton Precious Metals Corp\nCommon Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros buys WPM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf", "trade_date": "2025-10-17", "timestamp": "2025-10-17", "mins": 549585}, {"id": "HOUSE-2025-20032248-T49", "src": "CONGRESS", "ticker": "WPM", "cik": "", "company": "Wheaton Precious Metals Corp.", "company_raw": "et Trust > Bank of America\nWheaton Precious Metals Corp\nCommon Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros buys WPM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf", "trade_date": "2025-09-12", "timestamp": "2025-09-12", "mins": 599985}, {"id": "HOUSE-2023-20023404-T489", "src": "CONGRESS", "ticker": "WPM", "cik": "", "company": "Wheaton Precious Metals Corp.", "company_raw": "ldren 1986 Trust > TLH ADR\nWheaton Precious Metals Corp\nCommon Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman sells WPM ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741905}, {"id": "HOUSE-2023-20022948-T170", "src": "CONGRESS", "ticker": "WPM", "cik": "", "company": "Wheaton Precious Metals Corp.", "company_raw": "dren 1986 Trust > TACS R3K\nWheaton Precious Metals Corp\nCommon Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman sells WPM ($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": 1875825}, {"id": "HOUSE-2023-20022407-T125", "src": "CONGRESS", "ticker": "WPM", "cik": "", "company": "Wheaton Precious Metals Corp.", "company_raw": "ldren 1986 Trust > TLH ADR\nWheaton Precious Metals Corp\nCommon Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman sells WPM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975185}], "recent_buys": [], "institutional": [], "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": "Wheaton Precious Metals Corp Common Shares (Canada)", "new_value": "Wheaton Precious Metals Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001323404", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001323404", "applied": 1, "detected_at": "2026-10-28T17:07:08.533550"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 52003.0, "net": -52003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "SELL", "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": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 19005.0, "sold": 0, "net": 19005.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-08-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-01-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-08-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf"}}, {"who": "Hon. Brian Babin", "who_key": "Hon. Brian Babin", "role": "House \u00b7 TX36", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-05-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034522.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-05-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034522.pdf"}}, {"who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-06-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035003.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-06-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035003.pdf"}}], "activity": [{"date": "2026-08-26", "net": 1001.0}], "announcements": [{"form": "6-K", "date": "2026-08-07", "title": "FORM 6-K", "accession": "0001279569-26-000756", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-07", "title": "Foreign material event", "accession": "0001193125-26-338641", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "FORM 6-K", "accession": "0001279569-26-000627", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "FORM 6-K", "accession": "0001279569-26-000580", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "FORM 6-K", "accession": "0001279569-26-000516", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-22", "title": "FORM 6-K", "accession": "0001279569-26-000477", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "FORM 6-K", "accession": "0001279569-26-000418", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "FORM 6-K", "accession": "0001279569-26-000414", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001193125-26-212446", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-09", "title": "FORM 6-K", "accession": "0001279569-26-000288", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-07", "title": "Foreign material event", "accession": "0001193125-26-145433", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-02", "title": "FORM 6-K", "accession": "0001279569-26-000264", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-02", "title": "FORM 6-K", "accession": "0001279569-26-000263", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "Foreign material event", "accession": "0001104659-26-038311", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "FORM 6-K", "accession": "0001279569-26-000251", "price_sensitive": true}, {"form": "40-F", "date": "2026-03-31", "title": "Annual report (foreign)", "accession": "0001193125-26-134908", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "FORM 6-K", "accession": "0001062993-26-001700", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-13", "title": "Foreign material event", "accession": "0001193125-26-104706", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-13", "title": "FORM 6-K", "accession": "0001279569-26-000213", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-09", "title": "FORM 6-K", "accession": "0001279569-26-000195", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-17", "title": "FORM 6-K", "accession": "0001279569-26-000133", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-17", "title": "FORM 6-K", "accession": "0001279569-26-000131", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-06", "title": "FORM 6-K", "accession": "0001279569-26-000106", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-22", "title": "FORM 6-K", "accession": "0001279569-26-000067", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-28", "title": "FORM 6-K", "accession": "0001279569-25-001250", "price_sensitive": true}], "performance": {"ticker": "WPM", "has_prices": true, "summary": {"n": 5, "avg": 0.15742486836743375, "win_rate": 0.8, "best": 0.30215408499902957, "worst": -0.10162002945508106, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-08-26", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2026-06-04", "score": 0.0, "ref_price": 128.43, "return": 0.0449271976952424}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2026-01-27", "score": 0.0, "ref_price": 149.38, "return": -0.10162002945508106}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 103.06, "return": 0.30215408499902957}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 104.59, "return": 0.2831054594129456}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-09-12", "score": 0.0, "ref_price": 106.63, "return": 0.2585576291850323}]}, "price_series": [{"date": "2016-08-08", "close": 29.22, "volume": 4421497.0}, {"date": "2016-08-09", "close": 29.75, "volume": 3368583.0}, {"date": "2016-08-10", "close": 30.17, "volume": 6668740.0}, {"date": "2016-08-11", "close": 30.57, "volume": 7034362.0}, {"date": "2016-08-12", "close": 30.47, "volume": 4905574.0}, {"date": "2016-08-15", "close": 30.75, "volume": 5749296.0}, {"date": "2016-08-16", "close": 30.88, "volume": 4195982.0}, {"date": "2016-08-17", "close": 30.32, "volume": 6635626.0}, {"date": "2016-08-18", "close": 30.59, "volume": 4033702.0}, {"date": "2016-08-19", "close": 29.26, "volume": 6186647.0}, {"date": "2016-08-22", "close": 28.86, "volume": 7575861.0}, {"date": "2016-08-23", "close": 28.49, "volume": 4081566.0}, {"date": "2016-08-24", "close": 26.19, "volume": 10778280.0}, {"date": "2016-08-25", "close": 26.7, "volume": 7848002.0}, {"date": "2016-08-26", "close": 26.56, "volume": 9517287.0}, {"date": "2016-08-29", "close": 26.82, "volume": 4644946.0}, {"date": "2016-08-30", "close": 25.6, "volume": 6487365.0}, {"date": "2016-08-31", "close": 25.33, "volume": 6950896.0}, {"date": "2016-09-01", "close": 26.24, "volume": 7544797.0}, {"date": "2016-09-02", "close": 27.44, "volume": 7443902.0}, {"date": "2016-09-06", "close": 28.87, "volume": 7320811.0}, {"date": "2016-09-07", "close": 29.25, "volume": 5997732.0}, {"date": "2016-09-08", "close": 28.9, "volume": 4360845.0}, {"date": "2016-09-09", "close": 27.31, "volume": 6508917.0}, {"date": "2016-09-12", "close": 27.94, "volume": 8011875.0}, {"date": "2016-09-13", "close": 26.7, "volume": 6429827.0}, {"date": "2016-09-14", "close": 26.89, "volume": 5032192.0}, {"date": "2016-09-15", "close": 26.98, "volume": 4292795.0}, {"date": "2016-09-16", "close": 26.6, "volume": 6792950.0}, {"date": "2016-09-19", "close": 26.91, "volume": 4114282.0}, {"date": "2016-09-20", "close": 26.77, "volume": 3963711.0}, {"date": "2016-09-21", "close": 28.86, "volume": 7373719.0}, {"date": "2016-09-22", "close": 28.69, "volume": 6115553.0}, {"date": "2016-09-23", "close": 27.82, "volume": 3748286.0}, {"date": "2016-09-26", "close": 27.54, "volume": 3283786.0}, {"date": "2016-09-27", "close": 27.25, "volume": 3297829.0}, {"date": "2016-09-28", "close": 27.84, "volume": 4298831.0}, {"date": "2016-09-29", "close": 27.65, "volume": 3591446.0}, {"date": "2016-09-30", "close": 27.03, "volume": 4553223.0}, {"date": "2016-10-03", "close": 26.27, "volume": 4127066.0}, {"date": "2016-10-04", "close": 23.56, "volume": 10759080.0}, {"date": "2016-10-05", "close": 23.24, "volume": 6455643.0}, {"date": "2016-10-06", "close": 22.8, "volume": 6295228.0}, {"date": "2016-10-07", "close": 22.58, "volume": 6976845.0}, {"date": "2016-10-10", "close": 22.86, "volume": 3478213.0}, {"date": "2016-10-11", "close": 22.57, "volume": 4885875.0}, {"date": "2016-10-12", "close": 23.05, "volume": 4206703.0}, {"date": "2016-10-13", "close": 23.11, "volume": 4399132.0}, {"date": "2016-10-14", "close": 22.86, "volume": 3377257.0}, {"date": "2016-10-17", "close": 23.15, "volume": 2685726.0}, {"date": "2016-10-18", "close": 24.08, "volume": 5427008.0}, {"date": "2016-10-19", "close": 24.36, "volume": 6624693.0}, {"date": "2016-10-20", "close": 24.41, "volume": 3267257.0}, {"date": "2016-10-21", "close": 24.33, "volume": 2513873.0}, {"date": "2016-10-24", "close": 23.85, "volume": 4065295.0}, {"date": "2016-10-25", "close": 24.29, "volume": 3745547.0}, {"date": "2016-10-26", "close": 23.95, "volume": 3201047.0}, {"date": "2016-10-27", "close": 23.42, "volume": 3525185.0}, {"date": "2016-10-28", "close": 23.44, "volume": 4349116.0}, {"date": "2016-10-31", "close": 24.11, "volume": 3502119.0}, {"date": "2016-11-01", "close": 24.35, "volume": 5118622.0}, {"date": "2016-11-02", "close": 24.0, "volume": 6608531.0}, {"date": "2016-11-03", "close": 24.42, "volume": 3898180.0}, {"date": "2016-11-04", "close": 23.8, "volume": 5256249.0}, {"date": "2016-11-07", "close": 23.34, "volume": 4117497.0}, {"date": "2016-11-08", "close": 23.56, "volume": 4407695.0}, {"date": "2016-11-09", "close": 24.08, "volume": 7486060.0}, {"date": "2016-11-10", "close": 20.01, "volume": 13545500.0}, {"date": "2016-11-11", "close": 17.92, "volume": 12229050.0}, {"date": "2016-11-14", "close": 18.37, "volume": 8429733.0}, {"date": "2016-11-15", "close": 19.68, "volume": 9886305.0}, {"date": "2016-11-16", "close": 19.81, "volume": 5689779.0}, {"date": "2016-11-17", "close": 19.18, "volume": 6994412.0}, {"date": "2016-11-18", "close": 18.72, "volume": 5146147.0}, {"date": "2016-11-21", "close": 18.82, "volume": 4125107.0}, {"date": "2016-11-22", "close": 19.13, "volume": 4764841.0}, {"date": "2016-11-23", "close": 18.32, "volume": 5628220.0}, {"date": "2016-11-25", "close": 18.07, "volume": 4475506.0}, {"date": "2016-11-28", "close": 18.82, "volume": 4587581.0}, {"date": "2016-11-29", "close": 18.68, "volume": 3640706.0}, {"date": "2016-11-30", "close": 18.23, "volume": 4677729.0}, {"date": "2016-12-01", "close": 18.1, "volume": 6120987.0}, {"date": "2016-12-02", "close": 18.69, "volume": 5272297.0}, {"date": "2016-12-05", "close": 18.85, "volume": 4835721.0}, {"date": "2016-12-06", "close": 19.03, "volume": 4534488.0}, {"date": "2016-12-07", "close": 19.11, "volume": 5770199.0}, {"date": "2016-12-08", "close": 19.03, "volume": 3946816.0}, {"date": "2016-12-09", "close": 18.56, "volume": 4990173.0}, {"date": "2016-12-12", "close": 18.82, "volume": 4287281.0}, {"date": "2016-12-13", "close": 19.26, "volume": 4246977.0}, {"date": "2016-12-14", "close": 18.68, "volume": 7539090.0}, {"date": "2016-12-15", "close": 17.04, "volume": 14055080.0}, {"date": "2016-12-16", "close": 17.36, "volume": 8145810.0}, {"date": "2016-12-19", "close": 17.51, "volume": 3855696.0}, {"date": "2016-12-20", "close": 17.49, "volume": 4661124.0}, {"date": "2016-12-21", "close": 17.43, "volume": 3400569.0}, {"date": "2016-12-22", "close": 17.34, "volume": 3187482.0}, {"date": "2016-12-23", "close": 17.55, "volume": 2852658.0}, {"date": "2016-12-27", "close": 17.95, "volume": 2910755.0}, {"date": "2016-12-28", "close": 18.48, "volume": 4990239.0}, {"date": "2016-12-29", "close": 20.22, "volume": 8985214.0}, {"date": "2016-12-30", "close": 19.32, "volume": 8695871.0}, {"date": "2017-01-03", "close": 19.82, "volume": 6033186.0}, {"date": "2017-01-04", "close": 19.94, "volume": 4060411.0}, {"date": "2017-01-05", "close": 20.92, "volume": 6670463.0}, {"date": "2017-01-06", "close": 20.3, "volume": 5268319.0}, {"date": "2017-01-09", "close": 20.27, "volume": 5211984.0}, {"date": "2017-01-10", "close": 20.41, "volume": 4574080.0}, {"date": "2017-01-11", "close": 20.28, "volume": 5407645.0}, {"date": "2017-01-12", "close": 20.11, "volume": 5207250.0}, {"date": "2017-01-13", "close": 20.47, "volume": 4013804.0}, {"date": "2017-01-17", "close": 20.78, "volume": 4639727.0}, {"date": "2017-01-18", "close": 20.61, "volume": 4823174.0}, {"date": "2017-01-19", "close": 20.84, "volume": 3416968.0}, {"date": "2017-01-20", "close": 21.22, "volume": 4457260.0}, {"date": "2017-01-23", "close": 21.88, "volume": 4081987.0}, {"date": "2017-01-24", "close": 21.86, "volume": 5005283.0}, {"date": "2017-01-25", "close": 21.72, "volume": 3817076.0}, {"date": "2017-01-26", "close": 20.95, "volume": 5349518.0}, {"date": "2017-01-27", "close": 21.42, "volume": 3903926.0}, {"date": "2017-01-30", "close": 21.23, "volume": 3234616.0}, {"date": "2017-01-31", "close": 22.13, "volume": 5300580.0}, {"date": "2017-02-01", "close": 22.13, "volume": 3557483.0}, {"date": "2017-02-02", "close": 22.21, "volume": 4358190.0}, {"date": "2017-02-03", "close": 22.21, "volume": 2825390.0}, {"date": "2017-02-06", "close": 22.7, "volume": 4181665.0}, {"date": "2017-02-07", "close": 22.69, "volume": 3505803.0}, {"date": "2017-02-08", "close": 22.82, "volume": 3610837.0}, {"date": "2017-02-09", "close": 22.02, "volume": 5290262.0}, {"date": "2017-02-10", "close": 22.29, "volume": 3562601.0}, {"date": "2017-02-13", "close": 22.19, "volume": 3452964.0}, {"date": "2017-02-14", "close": 22.23, "volume": 3974226.0}, {"date": "2017-02-15", "close": 22.18, "volume": 4152630.0}, {"date": "2017-02-16", "close": 21.82, "volume": 6013717.0}, {"date": "2017-02-17", "close": 21.53, "volume": 3586182.0}, {"date": "2017-02-21", "close": 21.36, "volume": 4814243.0}, {"date": "2017-02-22", "close": 21.32, "volume": 4404752.0}, {"date": "2017-02-23", "close": 21.51, "volume": 3516031.0}, {"date": "2017-02-24", "close": 21.15, "volume": 4230877.0}, {"date": "2017-02-27", "close": 19.66, "volume": 8134268.0}, {"date": "2017-02-28", "close": 19.55, "volume": 6568972.0}, {"date": "2017-03-01", "close": 19.75, "volume": 4161889.0}, {"date": "2017-03-02", "close": 19.22, "volume": 5233777.0}, {"date": "2017-03-03", "close": 19.44, "volume": 5837959.0}, {"date": "2017-03-06", "close": 19.26, "volume": 3192085.0}, {"date": "2017-03-07", "close": 19.11, "volume": 4301397.0}, {"date": "2017-03-08", "close": 18.91, "volume": 3247364.0}, {"date": "2017-03-09", "close": 18.77, "volume": 2884873.0}, {"date": "2017-03-10", "close": 19.3, "volume": 4237509.0}, {"date": "2017-03-13", "close": 19.45, "volume": 2414924.0}, {"date": "2017-03-14", "close": 18.99, "volume": 4138774.0}, {"date": "2017-03-15", "close": 20.13, "volume": 6294974.0}, {"date": "2017-03-16", "close": 20.07, "volume": 3653543.0}, {"date": "2017-03-17", "close": 19.9, "volume": 4988841.0}, {"date": "2017-03-20", "close": 20.02, "volume": 3069062.0}, {"date": "2017-03-21", "close": 19.93, "volume": 4488671.0}, {"date": "2017-03-22", "close": 21.41, "volume": 11283250.0}, {"date": "2017-03-23", "close": 20.61, "volume": 7776288.0}, {"date": "2017-03-24", "close": 20.54, "volume": 3717602.0}, {"date": "2017-03-27", "close": 21.03, "volume": 4715474.0}, {"date": "2017-03-28", "close": 20.72, "volume": 5866451.0}, {"date": "2017-03-29", "close": 20.5, "volume": 3501463.0}, {"date": "2017-03-30", "close": 20.31, "volume": 2583211.0}, {"date": "2017-03-31", "close": 20.84, "volume": 4090397.0}, {"date": "2017-04-03", "close": 21.16, "volume": 2673386.0}, {"date": "2017-04-04", "close": 21.29, "volume": 2191788.0}, {"date": "2017-04-05", "close": 21.24, "volume": 3904669.0}, {"date": "2017-04-06", "close": 21.3, "volume": 1959300.0}, {"date": "2017-04-07", "close": 20.94, "volume": 4623793.0}, {"date": "2017-04-10", "close": 21.08, "volume": 2647759.0}, {"date": "2017-04-11", "close": 21.77, "volume": 6251384.0}, {"date": "2017-04-12", "close": 21.87, "volume": 2567191.0}, {"date": "2017-04-13", "close": 21.84, "volume": 3220883.0}, {"date": "2017-04-17", "close": 22.0, "volume": 2860326.0}, {"date": "2017-04-18", "close": 21.9, "volume": 3814298.0}, {"date": "2017-04-19", "close": 21.21, "volume": 4130834.0}, {"date": "2017-04-20", "close": 21.25, "volume": 3342739.0}, {"date": "2017-04-21", "close": 21.09, "volume": 3948038.0}, {"date": "2017-04-24", "close": 20.97, "volume": 3785917.0}, {"date": "2017-04-25", "close": 20.15, "volume": 7004586.0}, {"date": "2017-04-26", "close": 20.36, "volume": 4597249.0}, {"date": "2017-04-27", "close": 19.92, "volume": 5002703.0}, {"date": "2017-04-28", "close": 19.97, "volume": 4461967.0}, {"date": "2017-05-01", "close": 19.59, "volume": 3442453.0}, {"date": "2017-05-02", "close": 19.76, "volume": 3342225.0}, {"date": "2017-05-03", "close": 19.46, "volume": 3894938.0}, {"date": "2017-05-04", "close": 18.93, "volume": 4682354.0}, {"date": "2017-05-05", "close": 19.48, "volume": 2957414.0}, {"date": "2017-05-08", "close": 19.56, "volume": 2119126.0}, {"date": "2017-05-09", "close": 19.26, "volume": 4203636.0}, {"date": "2017-05-10", "close": 19.54, "volume": 3435275.0}, {"date": "2017-05-11", "close": 20.02, "volume": 4637201.0}, {"date": "2017-05-12", "close": 20.65, "volume": 4505780.0}, {"date": "2017-05-15", "close": 20.91, "volume": 3453651.0}, {"date": "2017-05-16", "close": 21.47, "volume": 1574533.0}, {"date": "2017-05-17", "close": 21.39, "volume": 3263712.0}, {"date": "2017-05-18", "close": 20.99, "volume": 2226620.0}, {"date": "2017-05-19", "close": 21.08, "volume": 2114240.0}, {"date": "2017-05-22", "close": 21.36, "volume": 1759328.0}, {"date": "2017-05-23", "close": 20.49, "volume": 2476192.0}, {"date": "2017-05-24", "close": 20.77, "volume": 2551683.0}, {"date": "2017-05-25", "close": 20.61, "volume": 1794391.0}, {"date": "2017-05-26", "close": 20.89, "volume": 1883351.0}, {"date": "2017-05-30", "close": 20.82, "volume": 1411110.0}, {"date": "2017-05-31", "close": 20.51, "volume": 2065699.0}, {"date": "2017-06-01", "close": 20.3, "volume": 1431738.0}, {"date": "2017-06-02", "close": 20.38, "volume": 2012835.0}, {"date": "2017-06-05", "close": 20.03, "volume": 1620838.0}, {"date": "2017-06-06", "close": 20.85, "volume": 2746565.0}, {"date": "2017-06-07", "close": 20.7, "volume": 1682301.0}, {"date": "2017-06-08", "close": 20.61, "volume": 1586390.0}, {"date": "2017-06-09", "close": 20.09, "volume": 1723304.0}, {"date": "2017-06-12", "close": 19.91, "volume": 2099164.0}, {"date": "2017-06-13", "close": 19.96, "volume": 1963693.0}, {"date": "2017-06-14", "close": 19.33, "volume": 3349133.0}, {"date": "2017-06-15", "close": 19.05, "volume": 2501007.0}, {"date": "2017-06-16", "close": 19.12, "volume": 2910960.0}, {"date": "2017-06-19", "close": 19.21, "volume": 1560236.0}, {"date": "2017-06-20", "close": 19.08, "volume": 1517814.0}, {"date": "2017-06-21", "close": 19.6, "volume": 1391690.0}, {"date": "2017-06-22", "close": 19.93, "volume": 1784763.0}, {"date": "2017-06-23", "close": 20.22, "volume": 1687578.0}, {"date": "2017-06-26", "close": 20.14, "volume": 1316652.0}, {"date": "2017-06-27", "close": 20.16, "volume": 4367143.0}, {"date": "2017-06-28", "close": 20.38, "volume": 1553269.0}, {"date": "2017-06-29", "close": 19.8, "volume": 2902589.0}, {"date": "2017-06-30", "close": 19.89, "volume": 2249634.0}, {"date": "2017-07-03", "close": 19.35, "volume": 1637497.0}, {"date": "2017-07-05", "close": 19.44, "volume": 2884728.0}, {"date": "2017-07-06", "close": 19.27, "volume": 2521621.0}, {"date": "2017-07-07", "close": 18.97, "volume": 4199337.0}, {"date": "2017-07-10", "close": 19.42, "volume": 3040503.0}, {"date": "2017-07-11", "close": 19.53, "volume": 2097626.0}, {"date": "2017-07-12", "close": 19.47, "volume": 2440102.0}, {"date": "2017-07-13", "close": 19.19, "volume": 2239580.0}, {"date": "2017-07-14", "close": 19.46, "volume": 2970055.0}, {"date": "2017-07-17", "close": 19.57, "volume": 1935072.0}, {"date": "2017-07-18", "close": 19.53, "volume": 1646620.0}, {"date": "2017-07-19", "close": 19.56, "volume": 2819644.0}, {"date": "2017-07-20", "close": 20.0, "volume": 2254338.0}, {"date": "2017-07-21", "close": 20.0, "volume": 1685687.0}, {"date": "2017-07-24", "close": 19.63, "volume": 1800678.0}, {"date": "2017-07-25", "close": 19.64, "volume": 2871241.0}, {"date": "2017-07-26", "close": 20.26, "volume": 3038337.0}, {"date": "2017-07-27", "close": 20.17, "volume": 3149783.0}, {"date": "2017-07-28", "close": 20.51, "volume": 2354268.0}, {"date": "2017-07-31", "close": 20.31, "volume": 2098376.0}, {"date": "2017-08-01", "close": 20.17, "volume": 1595380.0}, {"date": "2017-08-02", "close": 19.99, "volume": 1774764.0}, {"date": "2017-08-03", "close": 19.92, "volume": 1804038.0}, {"date": "2017-08-04", "close": 19.56, "volume": 3224484.0}, {"date": "2017-08-07", "close": 19.51, "volume": 2008987.0}, {"date": "2017-08-08", "close": 19.6, "volume": 3544767.0}, {"date": "2017-08-09", "close": 19.87, "volume": 2135135.0}, {"date": "2017-08-10", "close": 19.94, "volume": 4372676.0}, {"date": "2017-08-11", "close": 19.04, "volume": 7742687.0}, {"date": "2017-08-14", "close": 18.95, "volume": 2621501.0}, {"date": "2017-08-15", "close": 18.34, "volume": 3401978.0}, {"date": "2017-08-16", "close": 18.95, "volume": 2852815.0}, {"date": "2017-08-17", "close": 18.91, "volume": 2192479.0}, {"date": "2017-08-18", "close": 18.9, "volume": 3721672.0}, {"date": "2017-08-21", "close": 19.22, "volume": 1904777.0}, {"date": "2017-08-22", "close": 18.91, "volume": 1679031.0}, {"date": "2017-08-23", "close": 19.06, "volume": 1515788.0}, {"date": "2017-08-24", "close": 19.24, "volume": 1576493.0}, {"date": "2017-08-25", "close": 19.57, "volume": 2164946.0}, {"date": "2017-08-28", "close": 20.27, "volume": 3994024.0}, {"date": "2017-08-29", "close": 20.66, "volume": 4432334.0}, {"date": "2017-08-30", "close": 20.54, "volume": 3148989.0}, {"date": "2017-08-31", "close": 20.78, "volume": 2583417.0}, {"date": "2017-09-01", "close": 20.96, "volume": 2543763.0}, {"date": "2017-09-05", "close": 20.94, "volume": 3606205.0}, {"date": "2017-09-06", "close": 20.63, "volume": 2198761.0}, {"date": "2017-09-07", "close": 21.01, "volume": 1750116.0}, {"date": "2017-09-08", "close": 20.76, "volume": 2301225.0}, {"date": "2017-09-11", "close": 20.52, "volume": 2592842.0}, {"date": "2017-09-12", "close": 20.68, "volume": 2118331.0}, {"date": "2017-09-13", "close": 19.97, "volume": 2715721.0}, {"date": "2017-09-14", "close": 19.84, "volume": 2129081.0}, {"date": "2017-09-15", "close": 19.59, "volume": 3571360.0}, {"date": "2017-09-18", "close": 19.28, "volume": 3431745.0}, {"date": "2017-09-19", "close": 19.42, "volume": 2046950.0}, {"date": "2017-09-20", "close": 19.07, "volume": 2901607.0}, {"date": "2017-09-21", "close": 19.07, "volume": 2005164.0}, {"date": "2017-09-22", "close": 19.23, "volume": 1559705.0}, {"date": "2017-09-25", "close": 19.26, "volume": 2154414.0}, {"date": "2017-09-26", "close": 19.11, "volume": 2037538.0}, {"date": "2017-09-27", "close": 19.13, "volume": 2711764.0}, {"date": "2017-09-28", "close": 19.24, "volume": 1659030.0}, {"date": "2017-09-29", "close": 19.09, "volume": 2125607.0}, {"date": "2017-10-02", "close": 19.35, "volume": 2274174.0}, {"date": "2017-10-03", "close": 19.44, "volume": 2265466.0}, {"date": "2017-10-04", "close": 19.68, "volume": 2249268.0}, {"date": "2017-10-05", "close": 19.76, "volume": 2707496.0}, {"date": "2017-10-06", "close": 19.91, "volume": 2192546.0}, {"date": "2017-10-09", "close": 20.03, "volume": 1168333.0}, {"date": "2017-10-10", "close": 20.07, "volume": 3098410.0}, {"date": "2017-10-11", "close": 20.12, "volume": 2013832.0}, {"date": "2017-10-12", "close": 20.24, "volume": 1645473.0}, {"date": "2017-10-13", "close": 20.32, "volume": 1861396.0}, {"date": "2017-10-16", "close": 20.0, "volume": 1658479.0}, {"date": "2017-10-17", "close": 19.89, "volume": 1413003.0}, {"date": "2017-10-18", "close": 20.0, "volume": 1659283.0}, {"date": "2017-10-19", "close": 20.65, "volume": 2850098.0}, {"date": "2017-10-20", "close": 20.91, "volume": 2526116.0}, {"date": "2017-10-23", "close": 20.99, "volume": 3254006.0}, {"date": "2017-10-24", "close": 20.6, "volume": 4080018.0}, {"date": "2017-10-25", "close": 20.6, "volume": 2727215.0}, {"date": "2017-10-26", "close": 20.36, "volume": 2669593.0}, {"date": "2017-10-27", "close": 20.69, "volume": 2564794.0}, {"date": "2017-10-30", "close": 21.21, "volume": 3139711.0}, {"date": "2017-10-31", "close": 20.74, "volume": 1733945.0}, {"date": "2017-11-01", "close": 20.73, "volume": 2441151.0}, {"date": "2017-11-02", "close": 20.68, "volume": 1896308.0}, {"date": "2017-11-03", "close": 20.47, "volume": 2038563.0}, {"date": "2017-11-06", "close": 21.01, "volume": 2292518.0}, {"date": "2017-11-07", "close": 21.16, "volume": 2197330.0}, {"date": "2017-11-08", "close": 21.16, "volume": 1838553.0}, {"date": "2017-11-09", "close": 20.91, "volume": 2457681.0}, {"date": "2017-11-10", "close": 20.14, "volume": 3993070.0}, {"date": "2017-11-13", "close": 20.21, "volume": 2792339.0}, {"date": "2017-11-14", "close": 20.51, "volume": 3235302.0}, {"date": "2017-11-15", "close": 20.59, "volume": 2275016.0}, {"date": "2017-11-16", "close": 20.56, "volume": 1632474.0}, {"date": "2017-11-17", "close": 20.92, "volume": 4078092.0}, {"date": "2017-11-20", "close": 20.47, "volume": 1883075.0}, {"date": "2017-11-21", "close": 20.94, "volume": 2319151.0}, {"date": "2017-11-22", "close": 21.34, "volume": 2289422.0}, {"date": "2017-11-24", "close": 21.24, "volume": 1224828.0}, {"date": "2017-11-27", "close": 21.18, "volume": 1827095.0}, {"date": "2017-11-28", "close": 21.04, "volume": 1909641.0}, {"date": "2017-11-29", "close": 20.65, "volume": 2147360.0}, {"date": "2017-11-30", "close": 20.88, "volume": 2665118.0}, {"date": "2017-12-01", "close": 20.98, "volume": 2608481.0}, {"date": "2017-12-04", "close": 20.96, "volume": 2374263.0}, {"date": "2017-12-05", "close": 20.95, "volume": 2267352.0}, {"date": "2017-12-06", "close": 20.88, "volume": 2705917.0}, {"date": "2017-12-07", "close": 20.9, "volume": 3565573.0}, {"date": "2017-12-08", "close": 20.99, "volume": 1645636.0}, {"date": "2017-12-11", "close": 21.25, "volume": 2538182.0}, {"date": "2017-12-12", "close": 20.88, "volume": 1787013.0}, {"date": "2017-12-13", "close": 21.61, "volume": 2940897.0}, {"date": "2017-12-14", "close": 21.49, "volume": 1961679.0}, {"date": "2017-12-15", "close": 21.55, "volume": 4579610.0}, {"date": "2017-12-18", "close": 21.76, "volume": 1597876.0}, {"date": "2017-12-19", "close": 21.81, "volume": 1490405.0}, {"date": "2017-12-20", "close": 22.09, "volume": 1726276.0}, {"date": "2017-12-21", "close": 22.01, "volume": 1313922.0}, {"date": "2017-12-22", "close": 22.18, "volume": 1147120.0}, {"date": "2017-12-26", "close": 22.18, "volume": 1255911.0}, {"date": "2017-12-27", "close": 22.14, "volume": 1429109.0}, {"date": "2017-12-28", "close": 22.13, "volume": 1564244.0}, {"date": "2017-12-29", "close": 22.13, "volume": 1975224.0}, {"date": "2018-01-02", "close": 22.3, "volume": 1918509.0}, {"date": "2018-01-03", "close": 22.15, "volume": 2897690.0}, {"date": "2018-01-04", "close": 22.26, "volume": 2029110.0}, {"date": "2018-01-05", "close": 21.95, "volume": 2200674.0}, {"date": "2018-01-08", "close": 21.63, "volume": 3057977.0}, {"date": "2018-01-09", "close": 21.05, "volume": 3383038.0}, {"date": "2018-01-10", "close": 21.04, "volume": 2506407.0}, {"date": "2018-01-11", "close": 21.13, "volume": 1606923.0}, {"date": "2018-01-12", "close": 21.9, "volume": 3320130.0}, {"date": "2018-01-16", "close": 22.23, "volume": 3298493.0}, {"date": "2018-01-17", "close": 21.98, "volume": 1833328.0}, {"date": "2018-01-18", "close": 21.94, "volume": 1598820.0}, {"date": "2018-01-19", "close": 22.02, "volume": 2055976.0}, {"date": "2018-01-22", "close": 21.7, "volume": 1871141.0}, {"date": "2018-01-23", "close": 22.05, "volume": 2908987.0}, {"date": "2018-01-24", "close": 22.32, "volume": 2871895.0}, {"date": "2018-01-25", "close": 21.99, "volume": 2566357.0}, {"date": "2018-01-26", "close": 22.16, "volume": 1261611.0}, {"date": "2018-01-29", "close": 21.52, "volume": 2184508.0}, {"date": "2018-01-30", "close": 21.45, "volume": 1916969.0}, {"date": "2018-01-31", "close": 21.59, "volume": 2538856.0}, {"date": "2018-02-01", "close": 21.64, "volume": 2007205.0}, {"date": "2018-02-02", "close": 21.13, "volume": 3415250.0}, {"date": "2018-02-05", "close": 21.07, "volume": 3950201.0}, {"date": "2018-02-06", "close": 20.5, "volume": 4463848.0}, {"date": "2018-02-07", "close": 19.86, "volume": 4922017.0}, {"date": "2018-02-08", "close": 19.85, "volume": 7263866.0}, {"date": "2018-02-09", "close": 19.02, "volume": 9519206.0}, {"date": "2018-02-12", "close": 19.66, "volume": 3488880.0}, {"date": "2018-02-13", "close": 19.47, "volume": 2206602.0}, {"date": "2018-02-14", "close": 19.96, "volume": 4541694.0}, {"date": "2018-02-15", "close": 19.92, "volume": 3819278.0}, {"date": "2018-02-16", "close": 19.69, "volume": 2353041.0}, {"date": "2018-02-20", "close": 19.34, "volume": 1738095.0}, {"date": "2018-02-21", "close": 19.45, "volume": 1930575.0}, {"date": "2018-02-22", "close": 19.36, "volume": 1711440.0}, {"date": "2018-02-23", "close": 19.55, "volume": 1420135.0}, {"date": "2018-02-26", "close": 19.6, "volume": 1557926.0}, {"date": "2018-02-27", "close": 19.11, "volume": 2243539.0}, {"date": "2018-02-28", "close": 19.08, "volume": 2890235.0}, {"date": "2018-03-01", "close": 19.24, "volume": 2795304.0}, {"date": "2018-03-02", "close": 19.32, "volume": 1673706.0}, {"date": "2018-03-05", "close": 19.47, "volume": 1813885.0}, {"date": "2018-03-06", "close": 20.12, "volume": 2671764.0}, {"date": "2018-03-07", "close": 19.89, "volume": 1628908.0}, {"date": "2018-03-08", "close": 19.66, "volume": 2035626.0}, {"date": "2018-03-09", "close": 19.72, "volume": 1343026.0}, {"date": "2018-03-12", "close": 19.93, "volume": 1609305.0}, {"date": "2018-03-13", "close": 19.88, "volume": 1609214.0}, {"date": "2018-03-14", "close": 19.9, "volume": 1689670.0}, {"date": "2018-03-15", "close": 19.61, "volume": 1779451.0}, {"date": "2018-03-16", "close": 19.72, "volume": 3495875.0}, {"date": "2018-03-19", "close": 19.73, "volume": 1985079.0}, {"date": "2018-03-20", "close": 19.38, "volume": 2735797.0}, {"date": "2018-03-21", "close": 19.85, "volume": 3534631.0}, {"date": "2018-03-22", "close": 20.15, "volume": 2995382.0}, {"date": "2018-03-23", "close": 20.4, "volume": 3493815.0}, {"date": "2018-03-26", "close": 20.47, "volume": 2253755.0}, {"date": "2018-03-27", "close": 20.3, "volume": 2031797.0}, {"date": "2018-03-28", "close": 20.07, "volume": 1610996.0}, {"date": "2018-03-29", "close": 20.37, "volume": 1605387.0}, {"date": "2018-04-02", "close": 20.53, "volume": 1571326.0}, {"date": "2018-04-03", "close": 20.63, "volume": 1876886.0}, {"date": "2018-04-04", "close": 20.38, "volume": 1648099.0}, {"date": "2018-04-05", "close": 20.43, "volume": 2170046.0}, {"date": "2018-04-06", "close": 20.6, "volume": 1238509.0}, {"date": "2018-04-09", "close": 20.59, "volume": 2382021.0}, {"date": "2018-04-10", "close": 20.79, "volume": 2042945.0}, {"date": "2018-04-11", "close": 21.15, "volume": 2637032.0}, {"date": "2018-04-12", "close": 21.06, "volume": 1514087.0}, {"date": "2018-04-13", "close": 21.24, "volume": 1169359.0}, {"date": "2018-04-16", "close": 21.32, "volume": 1215501.0}, {"date": "2018-04-17", "close": 21.5, "volume": 1199721.0}, {"date": "2018-04-18", "close": 21.7, "volume": 1889848.0}, {"date": "2018-04-19", "close": 21.69, "volume": 1599676.0}, {"date": "2018-04-20", "close": 21.31, "volume": 1845112.0}, {"date": "2018-04-23", "close": 21.04, "volume": 1710280.0}, {"date": "2018-04-24", "close": 21.03, "volume": 1531145.0}, {"date": "2018-04-25", "close": 21.05, "volume": 1191679.0}, {"date": "2018-04-26", "close": 21.25, "volume": 1035805.0}, {"date": "2018-04-27", "close": 21.35, "volume": 1063121.0}, {"date": "2018-04-30", "close": 20.79, "volume": 1821569.0}, {"date": "2018-05-01", "close": 20.9, "volume": 1262736.0}, {"date": "2018-05-02", "close": 20.96, "volume": 1586957.0}, {"date": "2018-05-03", "close": 21.24, "volume": 1362476.0}, {"date": "2018-05-04", "close": 21.32, "volume": 1009333.0}, {"date": "2018-05-07", "close": 21.31, "volume": 769884.0}, {"date": "2018-05-08", "close": 21.44, "volume": 1339332.0}, {"date": "2018-05-09", "close": 21.52, "volume": 1084970.0}, {"date": "2018-05-10", "close": 21.78, "volume": 1547596.0}, {"date": "2018-05-11", "close": 21.86, "volume": 1630204.0}, {"date": "2018-05-14", "close": 21.82, "volume": 1271270.0}, {"date": "2018-05-15", "close": 21.4, "volume": 1523666.0}, {"date": "2018-05-16", "close": 21.47, "volume": 1162009.0}, {"date": "2018-05-17", "close": 21.6, "volume": 1300076.0}, {"date": "2018-05-18", "close": 21.66, "volume": 1131851.0}, {"date": "2018-05-21", "close": 21.73, "volume": 971370.0}, {"date": "2018-05-22", "close": 21.75, "volume": 1231386.0}, {"date": "2018-05-23", "close": 22.01, "volume": 1104265.0}, {"date": "2018-05-24", "close": 22.04, "volume": 1326563.0}, {"date": "2018-05-25", "close": 21.88, "volume": 1369995.0}, {"date": "2018-05-29", "close": 21.54, "volume": 1447322.0}, {"date": "2018-05-30", "close": 21.87, "volume": 964243.0}, {"date": "2018-05-31", "close": 21.86, "volume": 1310812.0}, {"date": "2018-06-01", "close": 21.91, "volume": 1740041.0}, {"date": "2018-06-04", "close": 21.68, "volume": 1037258.0}, {"date": "2018-06-05", "close": 21.98, "volume": 2420181.0}, {"date": "2018-06-06", "close": 22.23, "volume": 2304883.0}, {"date": "2018-06-07", "close": 22.03, "volume": 1304241.0}, {"date": "2018-06-08", "close": 22.17, "volume": 950820.0}, {"date": "2018-06-11", "close": 22.13, "volume": 1655786.0}, {"date": "2018-06-12", "close": 22.17, "volume": 1189304.0}, {"date": "2018-06-13", "close": 22.17, "volume": 1715453.0}, {"date": "2018-06-14", "close": 22.27, "volume": 1589871.0}, {"date": "2018-06-15", "close": 22.15, "volume": 2597200.0}, {"date": "2018-06-18", "close": 22.2, "volume": 1076310.0}, {"date": "2018-06-19", "close": 21.98, "volume": 1235592.0}, {"date": "2018-06-20", "close": 21.84, "volume": 949005.0}, {"date": "2018-06-21", "close": 21.42, "volume": 1587258.0}, {"date": "2018-06-22", "close": 21.69, "volume": 1309308.0}, {"date": "2018-06-25", "close": 21.42, "volume": 1409798.0}, {"date": "2018-06-26", "close": 21.68, "volume": 1153006.0}, {"date": "2018-06-27", "close": 21.7, "volume": 1222207.0}, {"date": "2018-06-28", "close": 21.66, "volume": 1154002.0}, {"date": "2018-06-29", "close": 22.06, "volume": 1519685.0}, {"date": "2018-07-02", "close": 21.93, "volume": 1109776.0}, {"date": "2018-07-03", "close": 22.46, "volume": 1485659.0}, {"date": "2018-07-05", "close": 22.59, "volume": 1134139.0}, {"date": "2018-07-06", "close": 22.68, "volume": 1812832.0}, {"date": "2018-07-09", "close": 22.39, "volume": 1416299.0}, {"date": "2018-07-10", "close": 22.46, "volume": 905760.0}, {"date": "2018-07-11", "close": 21.98, "volume": 1487502.0}, {"date": "2018-07-12", "close": 22.14, "volume": 1145822.0}, {"date": "2018-07-13", "close": 22.0, "volume": 1216225.0}, {"date": "2018-07-16", "close": 22.06, "volume": 1500866.0}, {"date": "2018-07-17", "close": 21.89, "volume": 1894503.0}, {"date": "2018-07-18", "close": 21.77, "volume": 1933683.0}, {"date": "2018-07-19", "close": 21.25, "volume": 2306734.0}, {"date": "2018-07-20", "close": 21.31, "volume": 1636870.0}, {"date": "2018-07-23", "close": 21.03, "volume": 1592935.0}, {"date": "2018-07-24", "close": 21.21, "volume": 1781331.0}, {"date": "2018-07-25", "close": 21.49, "volume": 963392.0}, {"date": "2018-07-26", "close": 21.18, "volume": 1878077.0}, {"date": "2018-07-27", "close": 20.94, "volume": 1371301.0}, {"date": "2018-07-30", "close": 20.74, "volume": 1301400.0}, {"date": "2018-07-31", "close": 20.95, "volume": 1176489.0}, {"date": "2018-08-01", "close": 20.82, "volume": 1034989.0}, {"date": "2018-08-02", "close": 20.94, "volume": 1570257.0}, {"date": "2018-08-03", "close": 21.18, "volume": 1551094.0}, {"date": "2018-08-06", "close": 21.01, "volume": 1012645.0}, {"date": "2018-08-07", "close": 20.67, "volume": 1665577.0}, {"date": "2018-08-08", "close": 20.93, "volume": 1111693.0}, {"date": "2018-08-09", "close": 20.98, "volume": 1493328.0}, {"date": "2018-08-10", "close": 20.83, "volume": 1433675.0}, {"date": "2018-08-13", "close": 20.04, "volume": 2753142.0}, {"date": "2018-08-14", "close": 19.93, "volume": 1713709.0}, {"date": "2018-08-15", "close": 18.32, "volume": 3984960.0}, {"date": "2018-08-16", "close": 17.64, "volume": 3802739.0}, {"date": "2018-08-17", "close": 18.43, "volume": 4040272.0}, {"date": "2018-08-20", "close": 18.31, "volume": 2548247.0}, {"date": "2018-08-21", "close": 18.31, "volume": 1959027.0}, {"date": "2018-08-22", "close": 18.18, "volume": 1699106.0}, {"date": "2018-08-23", "close": 17.6, "volume": 2736539.0}, {"date": "2018-08-24", "close": 18.13, "volume": 3172256.0}, {"date": "2018-08-27", "close": 18.14, "volume": 1600877.0}, {"date": "2018-08-28", "close": 17.65, "volume": 1920867.0}, {"date": "2018-08-29", "close": 17.71, "volume": 1286675.0}, {"date": "2018-08-30", "close": 17.42, "volume": 2147008.0}, {"date": "2018-08-31", "close": 17.18, "volume": 2735103.0}, {"date": "2018-09-04", "close": 16.4, "volume": 3214717.0}, {"date": "2018-09-05", "close": 16.1, "volume": 2606446.0}, {"date": "2018-09-06", "close": 15.96, "volume": 2462744.0}, {"date": "2018-09-07", "close": 15.93, "volume": 2305777.0}, {"date": "2018-09-10", "close": 15.41, "volume": 2542948.0}, {"date": "2018-09-11", "close": 15.38, "volume": 2306742.0}, {"date": "2018-09-12", "close": 15.91, "volume": 3483813.0}, {"date": "2018-09-13", "close": 15.8, "volume": 2162211.0}, {"date": "2018-09-14", "close": 15.95, "volume": 2384246.0}, {"date": "2018-09-17", "close": 16.3, "volume": 2813731.0}, {"date": "2018-09-18", "close": 16.53, "volume": 4184935.0}, {"date": "2018-09-19", "close": 16.79, "volume": 2726975.0}, {"date": "2018-09-20", "close": 17.01, "volume": 4053221.0}, {"date": "2018-09-21", "close": 16.92, "volume": 2946412.0}, {"date": "2018-09-24", "close": 16.75, "volume": 2639567.0}, {"date": "2018-09-25", "close": 16.81, "volume": 2647175.0}, {"date": "2018-09-26", "close": 16.66, "volume": 5410197.0}, {"date": "2018-09-27", "close": 17.24, "volume": 4627375.0}, {"date": "2018-09-28", "close": 17.5, "volume": 3493707.0}, {"date": "2018-10-01", "close": 17.14, "volume": 2425729.0}, {"date": "2018-10-02", "close": 17.28, "volume": 2790534.0}, {"date": "2018-10-03", "close": 17.01, "volume": 2595943.0}, {"date": "2018-10-04", "close": 17.09, "volume": 2483014.0}, {"date": "2018-10-05", "close": 17.05, "volume": 2512377.0}, {"date": "2018-10-08", "close": 17.37, "volume": 2097645.0}, {"date": "2018-10-09", "close": 17.27, "volume": 2801035.0}, {"date": "2018-10-10", "close": 17.26, "volume": 2928852.0}, {"date": "2018-10-11", "close": 17.97, "volume": 4618239.0}, {"date": "2018-10-12", "close": 17.38, "volume": 4004789.0}, {"date": "2018-10-15", "close": 17.62, "volume": 2972549.0}, {"date": "2018-10-16", "close": 17.6, "volume": 2483956.0}, {"date": "2018-10-17", "close": 17.57, "volume": 2025288.0}, {"date": "2018-10-18", "close": 17.51, "volume": 2217658.0}, {"date": "2018-10-19", "close": 17.41, "volume": 1540859.0}, {"date": "2018-10-22", "close": 17.15, "volume": 2406508.0}, {"date": "2018-10-23", "close": 17.29, "volume": 2429856.0}, {"date": "2018-10-24", "close": 16.99, "volume": 2697506.0}, {"date": "2018-10-25", "close": 16.2, "volume": 4169778.0}, {"date": "2018-10-26", "close": 16.4, "volume": 3937863.0}, {"date": "2018-10-29", "close": 16.38, "volume": 2044382.0}, {"date": "2018-10-30", "close": 16.58, "volume": 1683485.0}, {"date": "2018-10-31", "close": 16.43, "volume": 2338749.0}, {"date": "2018-11-01", "close": 17.17, "volume": 2706039.0}, {"date": "2018-11-02", "close": 17.15, "volume": 2230455.0}, {"date": "2018-11-05", "close": 16.75, "volume": 2434821.0}, {"date": "2018-11-06", "close": 16.6, "volume": 1615794.0}, {"date": "2018-11-07", "close": 16.41, "volume": 2353534.0}, {"date": "2018-11-08", "close": 16.38, "volume": 2228474.0}, {"date": "2018-11-09", "close": 16.28, "volume": 2515792.0}, {"date": "2018-11-12", "close": 15.81, "volume": 2439690.0}, {"date": "2018-11-13", "close": 15.72, "volume": 2048112.0}, {"date": "2018-11-14", "close": 15.99, "volume": 3610508.0}, {"date": "2018-11-15", "close": 15.41, "volume": 4804117.0}, {"date": "2018-11-16", "close": 16.13, "volume": 5449675.0}, {"date": "2018-11-19", "close": 16.02, "volume": 3004724.0}, {"date": "2018-11-20", "close": 15.8, "volume": 2548742.0}, {"date": "2018-11-21", "close": 16.3, "volume": 1805587.0}, {"date": "2018-11-23", "close": 15.85, "volume": 1324023.0}, {"date": "2018-11-26", "close": 15.73, "volume": 1209557.0}, {"date": "2018-11-27", "close": 15.32, "volume": 2834663.0}, {"date": "2018-11-28", "close": 15.79, "volume": 2503968.0}, {"date": "2018-11-29", "close": 15.73, "volume": 2655978.0}, {"date": "2018-11-30", "close": 15.64, "volume": 1807991.0}, {"date": "2018-12-03", "close": 16.11, "volume": 1795107.0}, {"date": "2018-12-04", "close": 16.1, "volume": 1906983.0}, {"date": "2018-12-06", "close": 16.2, "volume": 3088745.0}, {"date": "2018-12-07", "close": 16.55, "volume": 2416825.0}, {"date": "2018-12-10", "close": 16.37, "volume": 2580735.0}, {"date": "2018-12-11", "close": 16.38, "volume": 1844725.0}, {"date": "2018-12-12", "close": 16.65, "volume": 1800731.0}, {"date": "2018-12-13", "close": 16.59, "volume": 1604746.0}, {"date": "2018-12-14", "close": 18.94, "volume": 14569620.0}, {"date": "2018-12-17", "close": 19.02, "volume": 7150814.0}, {"date": "2018-12-18", "close": 19.79, "volume": 5703929.0}, {"date": "2018-12-19", "close": 18.76, "volume": 4797256.0}, {"date": "2018-12-20", "close": 19.33, "volume": 4903059.0}, {"date": "2018-12-21", "close": 18.91, "volume": 4102348.0}, {"date": "2018-12-24", "close": 19.45, "volume": 2315815.0}, {"date": "2018-12-26", "close": 18.9, "volume": 2164654.0}, {"date": "2018-12-27", "close": 19.47, "volume": 2681946.0}, {"date": "2018-12-28", "close": 19.35, "volume": 2899721.0}, {"date": "2018-12-31", "close": 19.53, "volume": 2076135.0}, {"date": "2019-01-02", "close": 19.3, "volume": 1815242.0}, {"date": "2019-01-03", "close": 19.69, "volume": 2151124.0}, {"date": "2019-01-04", "close": 19.36, "volume": 1982918.0}, {"date": "2019-01-07", "close": 19.21, "volume": 2036496.0}, {"date": "2019-01-08", "close": 19.34, "volume": 1479848.0}, {"date": "2019-01-09", "close": 19.49, "volume": 1368985.0}, {"date": "2019-01-10", "close": 19.26, "volume": 1888439.0}, {"date": "2019-01-11", "close": 19.31, "volume": 1178032.0}, {"date": "2019-01-14", "close": 19.14, "volume": 1207751.0}, {"date": "2019-01-15", "close": 19.0, "volume": 1754851.0}, {"date": "2019-01-16", "close": 19.11, "volume": 1445202.0}, {"date": "2019-01-17", "close": 19.12, "volume": 1395535.0}, {"date": "2019-01-18", "close": 19.01, "volume": 1690919.0}, {"date": "2019-01-22", "close": 18.85, "volume": 2002815.0}, {"date": "2019-01-23", "close": 18.86, "volume": 1262718.0}, {"date": "2019-01-24", "close": 18.86, "volume": 1038848.0}, {"date": "2019-01-25", "close": 19.57, "volume": 2212256.0}, {"date": "2019-01-28", "close": 19.48, "volume": 2516245.0}, {"date": "2019-01-29", "close": 20.14, "volume": 2830988.0}, {"date": "2019-01-30", "close": 20.44, "volume": 2634649.0}, {"date": "2019-01-31", "close": 21.08, "volume": 2691526.0}, {"date": "2019-02-01", "close": 21.1, "volume": 2768021.0}, {"date": "2019-02-04", "close": 21.22, "volume": 1764422.0}, {"date": "2019-02-05", "close": 21.44, "volume": 1712369.0}, {"date": "2019-02-06", "close": 21.05, "volume": 1942214.0}, {"date": "2019-02-07", "close": 21.02, "volume": 1885136.0}, {"date": "2019-02-08", "close": 21.36, "volume": 2365371.0}, {"date": "2019-02-11", "close": 21.08, "volume": 1732234.0}, {"date": "2019-02-12", "close": 21.03, "volume": 1617917.0}, {"date": "2019-02-13", "close": 20.88, "volume": 1643970.0}, {"date": "2019-02-14", "close": 21.18, "volume": 1379308.0}, {"date": "2019-02-15", "close": 21.31, "volume": 1754390.0}, {"date": "2019-02-19", "close": 21.81, "volume": 2110150.0}, {"date": "2019-02-20", "close": 22.01, "volume": 2486695.0}, {"date": "2019-02-21", "close": 21.75, "volume": 2191820.0}, {"date": "2019-02-22", "close": 22.39, "volume": 3041299.0}, {"date": "2019-02-25", "close": 22.47, "volume": 2232271.0}, {"date": "2019-02-26", "close": 22.3, "volume": 1805102.0}, {"date": "2019-02-27", "close": 21.97, "volume": 2096304.0}, {"date": "2019-02-28", "close": 21.76, "volume": 1201310.0}, {"date": "2019-03-01", "close": 21.38, "volume": 2295908.0}, {"date": "2019-03-04", "close": 21.49, "volume": 2265454.0}, {"date": "2019-03-05", "close": 21.77, "volume": 1413343.0}, {"date": "2019-03-06", "close": 21.46, "volume": 1488156.0}, {"date": "2019-03-07", "close": 21.64, "volume": 1297940.0}, {"date": "2019-03-08", "close": 22.1, "volume": 1967378.0}, {"date": "2019-03-11", "close": 22.0, "volume": 1625493.0}, {"date": "2019-03-12", "close": 22.15, "volume": 2478125.0}, {"date": "2019-03-13", "close": 22.47, "volume": 1753041.0}, {"date": "2019-03-14", "close": 21.94, "volume": 1427350.0}, {"date": "2019-03-15", "close": 22.58, "volume": 5374910.0}, {"date": "2019-03-18", "close": 22.45, "volume": 1372517.0}, {"date": "2019-03-19", "close": 22.73, "volume": 1724815.0}, {"date": "2019-03-20", "close": 22.96, "volume": 3346327.0}, {"date": "2019-03-21", "close": 24.18, "volume": 4813009.0}, {"date": "2019-03-22", "close": 24.5, "volume": 3626437.0}, {"date": "2019-03-25", "close": 24.83, "volume": 2627596.0}, {"date": "2019-03-26", "close": 25.09, "volume": 2519948.0}, {"date": "2019-03-27", "close": 25.11, "volume": 2688830.0}, {"date": "2019-03-28", "close": 24.37, "volume": 4460458.0}, {"date": "2019-03-29", "close": 23.82, "volume": 4193220.0}, {"date": "2019-04-01", "close": 23.76, "volume": 3063732.0}, {"date": "2019-04-02", "close": 23.61, "volume": 2356577.0}, {"date": "2019-04-03", "close": 23.47, "volume": 7965816.0}, {"date": "2019-04-04", "close": 23.69, "volume": 3353101.0}, {"date": "2019-04-05", "close": 23.44, "volume": 1786997.0}, {"date": "2019-04-08", "close": 23.85, "volume": 2678858.0}, {"date": "2019-04-09", "close": 23.53, "volume": 1707392.0}, {"date": "2019-04-10", "close": 23.55, "volume": 1287932.0}, {"date": "2019-04-11", "close": 23.18, "volume": 1796269.0}, {"date": "2019-04-12", "close": 23.12, "volume": 1714892.0}, {"date": "2019-04-15", "close": 23.36, "volume": 1599203.0}, {"date": "2019-04-16", "close": 22.98, "volume": 1836625.0}, {"date": "2019-04-17", "close": 22.14, "volume": 3701435.0}, {"date": "2019-04-18", "close": 21.96, "volume": 3175285.0}, {"date": "2019-04-22", "close": 21.79, "volume": 1466566.0}, {"date": "2019-04-23", "close": 21.62, "volume": 1783134.0}, {"date": "2019-04-24", "close": 21.55, "volume": 1800166.0}, {"date": "2019-04-25", "close": 21.39, "volume": 1224881.0}, {"date": "2019-04-26", "close": 22.11, "volume": 1989416.0}, {"date": "2019-04-29", "close": 21.55, "volume": 1850124.0}, {"date": "2019-04-30", "close": 21.68, "volume": 3737957.0}, {"date": "2019-05-01", "close": 21.19, "volume": 3406515.0}, {"date": "2019-05-02", "close": 20.68, "volume": 2702127.0}, {"date": "2019-05-03", "close": 20.86, "volume": 2852175.0}, {"date": "2019-05-06", "close": 20.79, "volume": 1822051.0}, {"date": "2019-05-07", "close": 21.02, "volume": 2966778.0}, {"date": "2019-05-08", "close": 20.3, "volume": 3407941.0}, {"date": "2019-05-09", "close": 20.06, "volume": 2481529.0}, {"date": "2019-05-10", "close": 20.13, "volume": 2225871.0}, {"date": "2019-05-13", "close": 20.59, "volume": 2713634.0}, {"date": "2019-05-14", "close": 20.35, "volume": 1455359.0}, {"date": "2019-05-15", "close": 20.27, "volume": 1781377.0}, {"date": "2019-05-16", "close": 19.89, "volume": 2487245.0}, {"date": "2019-05-17", "close": 20.07, "volume": 1535781.0}, {"date": "2019-05-20", "close": 20.07, "volume": 667055.0}, {"date": "2019-05-21", "close": 20.28, "volume": 1398763.0}, {"date": "2019-05-22", "close": 19.8, "volume": 1722185.0}, {"date": "2019-05-23", "close": 20.1, "volume": 2289200.0}, {"date": "2019-05-24", "close": 20.3, "volume": 1490783.0}, {"date": "2019-05-28", "close": 20.45, "volume": 2129664.0}, {"date": "2019-05-29", "close": 20.68, "volume": 1813125.0}, {"date": "2019-05-30", "close": 21.12, "volume": 1874180.0}, {"date": "2019-05-31", "close": 22.1, "volume": 3911011.0}, {"date": "2019-06-03", "close": 22.61, "volume": 3546127.0}, {"date": "2019-06-04", "close": 22.61, "volume": 3619242.0}, {"date": "2019-06-05", "close": 22.66, "volume": 2253099.0}, {"date": "2019-06-06", "close": 22.8, "volume": 1513165.0}, {"date": "2019-06-07", "close": 22.91, "volume": 1693074.0}, {"date": "2019-06-10", "close": 22.48, "volume": 1897530.0}, {"date": "2019-06-11", "close": 22.79, "volume": 1503229.0}, {"date": "2019-06-12", "close": 22.94, "volume": 1486159.0}, {"date": "2019-06-13", "close": 23.01, "volume": 1347661.0}, {"date": "2019-06-14", "close": 22.99, "volume": 1806448.0}, {"date": "2019-06-17", "close": 23.41, "volume": 1718126.0}, {"date": "2019-06-18", "close": 23.65, "volume": 2046898.0}, {"date": "2019-06-19", "close": 23.7, "volume": 1899940.0}, {"date": "2019-06-20", "close": 24.43, "volume": 3470080.0}, {"date": "2019-06-21", "close": 24.15, "volume": 2850650.0}, {"date": "2019-06-24", "close": 24.99, "volume": 3133927.0}, {"date": "2019-06-25", "close": 24.61, "volume": 3596285.0}, {"date": "2019-06-26", "close": 24.24, "volume": 2796025.0}, {"date": "2019-06-27", "close": 23.92, "volume": 2052885.0}, {"date": "2019-06-28", "close": 24.18, "volume": 2114820.0}, {"date": "2019-07-01", "close": 23.35, "volume": 1727700.0}, {"date": "2019-07-02", "close": 23.89, "volume": 2342432.0}, {"date": "2019-07-03", "close": 23.94, "volume": 1049736.0}, {"date": "2019-07-05", "close": 23.46, "volume": 2357700.0}, {"date": "2019-07-08", "close": 23.39, "volume": 2569584.0}, {"date": "2019-07-09", "close": 23.76, "volume": 1832456.0}, {"date": "2019-07-10", "close": 24.21, "volume": 2082045.0}, {"date": "2019-07-11", "close": 23.89, "volume": 1783837.0}, {"date": "2019-07-12", "close": 24.11, "volume": 1438196.0}, {"date": "2019-07-15", "close": 24.17, "volume": 1249379.0}, {"date": "2019-07-16", "close": 24.68, "volume": 3164550.0}, {"date": "2019-07-17", "close": 26.27, "volume": 5313323.0}, {"date": "2019-07-18", "close": 26.99, "volume": 4724724.0}, {"date": "2019-07-19", "close": 26.73, "volume": 3205139.0}, {"date": "2019-07-22", "close": 27.15, "volume": 4006782.0}, {"date": "2019-07-23", "close": 26.98, "volume": 2802884.0}, {"date": "2019-07-24", "close": 27.41, "volume": 2108611.0}, {"date": "2019-07-25", "close": 27.12, "volume": 2827474.0}, {"date": "2019-07-26", "close": 27.06, "volume": 1255669.0}, {"date": "2019-07-29", "close": 27.15, "volume": 2838539.0}, {"date": "2019-07-30", "close": 27.19, "volume": 1797885.0}, {"date": "2019-07-31", "close": 26.12, "volume": 3416642.0}, {"date": "2019-08-01", "close": 26.83, "volume": 4110891.0}, {"date": "2019-08-02", "close": 26.12, "volume": 3155727.0}, {"date": "2019-08-05", "close": 26.43, "volume": 3193905.0}, {"date": "2019-08-06", "close": 26.51, "volume": 3338573.0}, {"date": "2019-08-07", "close": 26.96, "volume": 4121935.0}, {"date": "2019-08-08", "close": 27.56, "volume": 4459281.0}, {"date": "2019-08-09", "close": 27.74, "volume": 3460616.0}, {"date": "2019-08-12", "close": 27.13, "volume": 3971267.0}, {"date": "2019-08-13", "close": 26.52, "volume": 5005052.0}, {"date": "2019-08-14", "close": 26.44, "volume": 4208551.0}, {"date": "2019-08-15", "close": 26.66, "volume": 3002549.0}, {"date": "2019-08-16", "close": 26.49, "volume": 2325009.0}, {"date": "2019-08-19", "close": 26.37, "volume": 2380048.0}, {"date": "2019-08-20", "close": 26.83, "volume": 2597929.0}, {"date": "2019-08-21", "close": 27.14, "volume": 2859932.0}, {"date": "2019-08-22", "close": 27.04, "volume": 2985317.0}, {"date": "2019-08-23", "close": 28.73, "volume": 4291463.0}, {"date": "2019-08-26", "close": 28.97, "volume": 3260844.0}, {"date": "2019-08-27", "close": 29.85, "volume": 3545207.0}, {"date": "2019-08-28", "close": 29.92, "volume": 2552248.0}, {"date": "2019-08-29", "close": 29.18, "volume": 3293773.0}, {"date": "2019-08-30", "close": 29.41, "volume": 2341370.0}, {"date": "2019-09-03", "close": 30.07, "volume": 3894258.0}, {"date": "2019-09-04", "close": 30.8, "volume": 2952465.0}, {"date": "2019-09-05", "close": 30.0, "volume": 3443143.0}, {"date": "2019-09-06", "close": 28.8, "volume": 3759656.0}, {"date": "2019-09-09", "close": 28.11, "volume": 3308559.0}, {"date": "2019-09-10", "close": 27.88, "volume": 3041423.0}, {"date": "2019-09-11", "close": 28.07, "volume": 2889437.0}, {"date": "2019-09-12", "close": 27.64, "volume": 3191508.0}, {"date": "2019-09-13", "close": 26.71, "volume": 3933431.0}, {"date": "2019-09-16", "close": 26.74, "volume": 3135687.0}, {"date": "2019-09-17", "close": 27.35, "volume": 2047170.0}, {"date": "2019-09-18", "close": 27.05, "volume": 1981627.0}, {"date": "2019-09-19", "close": 27.32, "volume": 1744664.0}, {"date": "2019-09-20", "close": 27.4, "volume": 2115897.0}, {"date": "2019-09-23", "close": 28.09, "volume": 2801097.0}, {"date": "2019-09-24", "close": 28.44, "volume": 2312001.0}, {"date": "2019-09-25", "close": 27.43, "volume": 2821904.0}, {"date": "2019-09-26", "close": 27.49, "volume": 2021735.0}, {"date": "2019-09-27", "close": 26.75, "volume": 2422027.0}, {"date": "2019-09-30", "close": 26.24, "volume": 2422372.0}, {"date": "2019-10-01", "close": 26.51, "volume": 2191476.0}, {"date": "2019-10-02", "close": 27.02, "volume": 2126815.0}, {"date": "2019-10-03", "close": 26.55, "volume": 1849342.0}, {"date": "2019-10-04", "close": 26.98, "volume": 1147039.0}, {"date": "2019-10-07", "close": 26.94, "volume": 1059561.0}, {"date": "2019-10-08", "close": 27.54, "volume": 1592506.0}, {"date": "2019-10-09", "close": 27.15, "volume": 1543000.0}, {"date": "2019-10-10", "close": 27.32, "volume": 1694485.0}, {"date": "2019-10-11", "close": 26.23, "volume": 2212405.0}, {"date": "2019-10-14", "close": 26.33, "volume": 969828.0}, {"date": "2019-10-15", "close": 25.18, "volume": 2255545.0}, {"date": "2019-10-16", "close": 25.54, "volume": 1658480.0}, {"date": "2019-10-17", "close": 25.93, "volume": 2152610.0}, {"date": "2019-10-18", "close": 26.43, "volume": 1779977.0}, {"date": "2019-10-21", "close": 26.0, "volume": 1719061.0}, {"date": "2019-10-22", "close": 26.15, "volume": 1466075.0}, {"date": "2019-10-23", "close": 26.3, "volume": 1438636.0}, {"date": "2019-10-24", "close": 26.97, "volume": 2417476.0}, {"date": "2019-10-25", "close": 27.5, "volume": 2988555.0}, {"date": "2019-10-28", "close": 27.0, "volume": 1983287.0}, {"date": "2019-10-29", "close": 27.04, "volume": 2013447.0}, {"date": "2019-10-30", "close": 27.3, "volume": 2150207.0}, {"date": "2019-10-31", "close": 28.07, "volume": 6886369.0}, {"date": "2019-11-01", "close": 27.93, "volume": 1551371.0}, {"date": "2019-11-04", "close": 26.82, "volume": 2611565.0}, {"date": "2019-11-05", "close": 26.91, "volume": 2044530.0}, {"date": "2019-11-06", "close": 27.07, "volume": 1301400.0}, {"date": "2019-11-07", "close": 26.45, "volume": 3309250.0}, {"date": "2019-11-08", "close": 26.28, "volume": 1859565.0}, {"date": "2019-11-11", "close": 26.35, "volume": 1310449.0}, {"date": "2019-11-12", "close": 26.35, "volume": 1960943.0}, {"date": "2019-11-13", "close": 26.59, "volume": 1527427.0}, {"date": "2019-11-14", "close": 26.46, "volume": 2689704.0}, {"date": "2019-11-15", "close": 26.94, "volume": 2323060.0}, {"date": "2019-11-18", "close": 28.0, "volume": 2428924.0}, {"date": "2019-11-19", "close": 27.8, "volume": 2294007.0}, {"date": "2019-11-20", "close": 27.95, "volume": 1695477.0}, {"date": "2019-11-21", "close": 27.48, "volume": 1846845.0}, {"date": "2019-11-22", "close": 27.36, "volume": 1268949.0}, {"date": "2019-11-25", "close": 26.95, "volume": 1397570.0}, {"date": "2019-11-26", "close": 27.61, "volume": 2129732.0}, {"date": "2019-11-27", "close": 27.27, "volume": 1072030.0}, {"date": "2019-11-29", "close": 27.64, "volume": 1019478.0}, {"date": "2019-12-02", "close": 27.94, "volume": 1500347.0}, {"date": "2019-12-03", "close": 28.26, "volume": 2659328.0}, {"date": "2019-12-04", "close": 28.04, "volume": 1214949.0}, {"date": "2019-12-05", "close": 28.06, "volume": 1446593.0}, {"date": "2019-12-06", "close": 27.27, "volume": 1867958.0}, {"date": "2019-12-09", "close": 27.1, "volume": 1742357.0}, {"date": "2019-12-10", "close": 27.5, "volume": 1254628.0}, {"date": "2019-12-11", "close": 27.95, "volume": 1953966.0}, {"date": "2019-12-12", "close": 27.69, "volume": 1330830.0}, {"date": "2019-12-13", "close": 28.19, "volume": 2014259.0}, {"date": "2019-12-16", "close": 27.62, "volume": 1825074.0}, {"date": "2019-12-17", "close": 27.4, "volume": 1731493.0}, {"date": "2019-12-18", "close": 27.89, "volume": 1581735.0}, {"date": "2019-12-19", "close": 28.05, "volume": 1947427.0}, {"date": "2019-12-20", "close": 27.19, "volume": 2980462.0}, {"date": "2019-12-23", "close": 28.5, "volume": 2952572.0}, {"date": "2019-12-24", "close": 29.54, "volume": 1721914.0}, {"date": "2019-12-26", "close": 29.76, "volume": 1812473.0}, {"date": "2019-12-27", "close": 29.49, "volume": 1444421.0}, {"date": "2019-12-30", "close": 30.03, "volume": 1828808.0}, {"date": "2019-12-31", "close": 29.75, "volume": 1284803.0}, {"date": "2020-01-02", "close": 29.71, "volume": 1283506.0}, {"date": "2020-01-03", "close": 29.54, "volume": 2179455.0}, {"date": "2020-01-06", "close": 29.28, "volume": 2011631.0}, {"date": "2020-01-07", "close": 29.36, "volume": 1788424.0}, {"date": "2020-01-08", "close": 28.02, "volume": 2203405.0}, {"date": "2020-01-09", "close": 27.77, "volume": 1538855.0}, {"date": "2020-01-10", "close": 27.77, "volume": 1490404.0}, {"date": "2020-01-13", "close": 27.46, "volume": 1781663.0}, {"date": "2020-01-14", "close": 27.73, "volume": 1864260.0}, {"date": "2020-01-15", "close": 28.15, "volume": 2005406.0}, {"date": "2020-01-16", "close": 28.03, "volume": 1596588.0}, {"date": "2020-01-17", "close": 28.22, "volume": 2325758.0}, {"date": "2020-01-21", "close": 28.86, "volume": 3102954.0}, {"date": "2020-01-22", "close": 29.15, "volume": 1806679.0}, {"date": "2020-01-23", "close": 29.19, "volume": 2185331.0}, {"date": "2020-01-24", "close": 29.72, "volume": 1799244.0}, {"date": "2020-01-27", "close": 29.27, "volume": 2273602.0}, {"date": "2020-01-28", "close": 28.85, "volume": 1667630.0}, {"date": "2020-01-29", "close": 28.79, "volume": 2325553.0}, {"date": "2020-01-30", "close": 28.99, "volume": 1635683.0}, {"date": "2020-01-31", "close": 29.45, "volume": 1856270.0}, {"date": "2020-02-03", "close": 28.92, "volume": 2382213.0}, {"date": "2020-02-04", "close": 28.79, "volume": 1429974.0}, {"date": "2020-02-05", "close": 28.45, "volume": 1182571.0}, {"date": "2020-02-06", "close": 29.07, "volume": 1956416.0}, {"date": "2020-02-07", "close": 28.54, "volume": 1854051.0}, {"date": "2020-02-10", "close": 29.04, "volume": 2151042.0}, {"date": "2020-02-11", "close": 29.44, "volume": 1258158.0}, {"date": "2020-02-12", "close": 28.87, "volume": 1329852.0}, {"date": "2020-02-13", "close": 29.01, "volume": 1525998.0}, {"date": "2020-02-14", "close": 29.99, "volume": 2326996.0}, {"date": "2020-02-18", "close": 31.4, "volume": 5548907.0}, {"date": "2020-02-19", "close": 32.18, "volume": 4125360.0}, {"date": "2020-02-20", "close": 32.42, "volume": 2894851.0}, {"date": "2020-02-21", "close": 32.91, "volume": 3144403.0}, {"date": "2020-02-24", "close": 33.3, "volume": 5078319.0}, {"date": "2020-02-25", "close": 33.15, "volume": 5394338.0}, {"date": "2020-02-26", "close": 32.57, "volume": 3846476.0}, {"date": "2020-02-27", "close": 30.96, "volume": 4409051.0}, {"date": "2020-02-28", "close": 28.5, "volume": 6333307.0}, {"date": "2020-03-02", "close": 29.32, "volume": 3625867.0}, {"date": "2020-03-03", "close": 30.51, "volume": 4655545.0}, {"date": "2020-03-04", "close": 30.62, "volume": 3133094.0}, {"date": "2020-03-05", "close": 30.67, "volume": 3108124.0}, {"date": "2020-03-06", "close": 30.52, "volume": 3930893.0}, {"date": "2020-03-09", "close": 28.44, "volume": 3939952.0}, {"date": "2020-03-10", "close": 29.47, "volume": 3900698.0}, {"date": "2020-03-11", "close": 27.72, "volume": 3584110.0}, {"date": "2020-03-12", "close": 26.52, "volume": 5719718.0}, {"date": "2020-03-13", "close": 24.11, "volume": 6703260.0}, {"date": "2020-03-16", "close": 24.5, "volume": 7923688.0}, {"date": "2020-03-17", "close": 26.72, "volume": 6880939.0}, {"date": "2020-03-18", "close": 25.67, "volume": 6061342.0}, {"date": "2020-03-19", "close": 23.74, "volume": 4359901.0}, {"date": "2020-03-20", "close": 24.14, "volume": 3652046.0}, {"date": "2020-03-23", "close": 25.4, "volume": 4431955.0}, {"date": "2020-03-24", "close": 27.9, "volume": 5334877.0}, {"date": "2020-03-25", "close": 29.05, "volume": 4563938.0}, {"date": "2020-03-26", "close": 29.6, "volume": 3017607.0}, {"date": "2020-03-27", "close": 28.14, "volume": 4008647.0}, {"date": "2020-03-30", "close": 27.9, "volume": 3834515.0}, {"date": "2020-03-31", "close": 27.53, "volume": 2977979.0}, {"date": "2020-04-01", "close": 27.43, "volume": 2685314.0}, {"date": "2020-04-02", "close": 28.43, "volume": 3051951.0}, {"date": "2020-04-03", "close": 27.82, "volume": 1974445.0}, {"date": "2020-04-06", "close": 29.34, "volume": 3208934.0}, {"date": "2020-04-07", "close": 29.45, "volume": 2497155.0}, {"date": "2020-04-08", "close": 29.39, "volume": 3676198.0}, {"date": "2020-04-09", "close": 31.98, "volume": 4052664.0}, {"date": "2020-04-13", "close": 33.92, "volume": 4056104.0}, {"date": "2020-04-14", "close": 33.76, "volume": 3869022.0}, {"date": "2020-04-15", "close": 33.23, "volume": 2461041.0}, {"date": "2020-04-16", "close": 34.07, "volume": 2250871.0}, {"date": "2020-04-17", "close": 34.33, "volume": 3695862.0}, {"date": "2020-04-20", "close": 34.98, "volume": 2574533.0}, {"date": "2020-04-21", "close": 35.01, "volume": 3573999.0}, {"date": "2020-04-22", "close": 36.85, "volume": 3911152.0}, {"date": "2020-04-23", "close": 38.79, "volume": 4348811.0}, {"date": "2020-04-24", "close": 39.62, "volume": 3371570.0}, {"date": "2020-04-27", "close": 39.72, "volume": 2952762.0}, {"date": "2020-04-28", "close": 39.67, "volume": 2567429.0}, {"date": "2020-04-29", "close": 40.38, "volume": 3073449.0}, {"date": "2020-04-30", "close": 37.76, "volume": 3589122.0}, {"date": "2020-05-01", "close": 41.1, "volume": 5024582.0}, {"date": "2020-05-04", "close": 41.47, "volume": 4825743.0}, {"date": "2020-05-05", "close": 42.57, "volume": 3593088.0}, {"date": "2020-05-06", "close": 42.02, "volume": 2600527.0}, {"date": "2020-05-07", "close": 43.73, "volume": 2832668.0}, {"date": "2020-05-08", "close": 43.38, "volume": 2639568.0}, {"date": "2020-05-11", "close": 42.63, "volume": 3181317.0}, {"date": "2020-05-12", "close": 42.34, "volume": 2332070.0}, {"date": "2020-05-13", "close": 43.3, "volume": 2185306.0}, {"date": "2020-05-14", "close": 44.0, "volume": 2718540.0}, {"date": "2020-05-15", "close": 45.64, "volume": 3653542.0}, {"date": "2020-05-18", "close": 45.24, "volume": 3239528.0}, {"date": "2020-05-19", "close": 46.7, "volume": 3112258.0}, {"date": "2020-05-20", "close": 46.2, "volume": 2119510.0}, {"date": "2020-05-21", "close": 44.61, "volume": 2510517.0}, {"date": "2020-05-22", "close": 44.8, "volume": 1772919.0}, {"date": "2020-05-26", "close": 43.06, "volume": 3888245.0}, {"date": "2020-05-27", "close": 42.21, "volume": 2963367.0}, {"date": "2020-05-28", "close": 43.2, "volume": 2393487.0}, {"date": "2020-05-29", "close": 43.0, "volume": 2567749.0}, {"date": "2020-06-01", "close": 43.75, "volume": 2146750.0}, {"date": "2020-06-02", "close": 41.69, "volume": 2567335.0}, {"date": "2020-06-03", "close": 39.26, "volume": 3981053.0}, {"date": "2020-06-04", "close": 38.97, "volume": 3293124.0}, {"date": "2020-06-05", "close": 37.75, "volume": 4895746.0}, {"date": "2020-06-08", "close": 37.91, "volume": 2754661.0}, {"date": "2020-06-09", "close": 38.18, "volume": 2071872.0}, {"date": "2020-06-10", "close": 40.31, "volume": 3218996.0}, {"date": "2020-06-11", "close": 38.32, "volume": 3079651.0}, {"date": "2020-06-12", "close": 38.12, "volume": 1871909.0}, {"date": "2020-06-15", "close": 40.03, "volume": 2644952.0}, {"date": "2020-06-16", "close": 38.8, "volume": 2306574.0}, {"date": "2020-06-17", "close": 39.5, "volume": 1638624.0}, {"date": "2020-06-18", "close": 39.23, "volume": 1971050.0}, {"date": "2020-06-19", "close": 41.92, "volume": 5795200.0}, {"date": "2020-06-22", "close": 42.46, "volume": 3434953.0}, {"date": "2020-06-23", "close": 42.79, "volume": 2241000.0}, {"date": "2020-06-24", "close": 41.54, "volume": 3209670.0}, {"date": "2020-06-25", "close": 42.21, "volume": 1813613.0}, {"date": "2020-06-26", "close": 42.22, "volume": 1699152.0}, {"date": "2020-06-29", "close": 42.4, "volume": 1265656.0}, {"date": "2020-06-30", "close": 44.05, "volume": 2308377.0}, {"date": "2020-07-01", "close": 43.72, "volume": 1441441.0}, {"date": "2020-07-02", "close": 43.29, "volume": 2903963.0}, {"date": "2020-07-06", "close": 44.36, "volume": 2281928.0}, {"date": "2020-07-07", "close": 45.13, "volume": 2015419.0}, {"date": "2020-07-08", "close": 46.92, "volume": 2921706.0}, {"date": "2020-07-09", "close": 46.72, "volume": 2754453.0}, {"date": "2020-07-10", "close": 46.64, "volume": 1944173.0}, {"date": "2020-07-13", "close": 45.22, "volume": 2199483.0}, {"date": "2020-07-14", "close": 47.09, "volume": 2543966.0}, {"date": "2020-07-15", "close": 47.25, "volume": 2406685.0}, {"date": "2020-07-16", "close": 46.82, "volume": 1905273.0}, {"date": "2020-07-17", "close": 48.17, "volume": 2247173.0}, {"date": "2020-07-20", "close": 49.45, "volume": 3286189.0}, {"date": "2020-07-21", "close": 51.2, "volume": 4084530.0}, {"date": "2020-07-22", "close": 52.24, "volume": 3163207.0}, {"date": "2020-07-23", "close": 50.99, "volume": 3498199.0}, {"date": "2020-07-24", "close": 53.62, "volume": 4246297.0}, {"date": "2020-07-27", "close": 56.21, "volume": 6674303.0}, {"date": "2020-07-28", "close": 55.56, "volume": 3061373.0}, {"date": "2020-07-29", "close": 54.85, "volume": 2728190.0}, {"date": "2020-07-30", "close": 52.8, "volume": 2905396.0}, {"date": "2020-07-31", "close": 53.01, "volume": 1921759.0}, {"date": "2020-08-03", "close": 53.01, "volume": 1994953.0}, {"date": "2020-08-04", "close": 56.13, "volume": 2770159.0}, {"date": "2020-08-05", "close": 56.21, "volume": 2751230.0}, {"date": "2020-08-06", "close": 55.4, "volume": 2220672.0}, {"date": "2020-08-07", "close": 52.88, "volume": 2418077.0}, {"date": "2020-08-10", "close": 52.75, "volume": 2125872.0}, {"date": "2020-08-11", "close": 49.21, "volume": 4497326.0}, {"date": "2020-08-12", "close": 49.35, "volume": 2633105.0}, {"date": "2020-08-13", "close": 50.82, "volume": 2796797.0}, {"date": "2020-08-14", "close": 50.55, "volume": 1552724.0}, {"date": "2020-08-17", "close": 52.92, "volume": 2160083.0}, {"date": "2020-08-18", "close": 52.84, "volume": 1879631.0}, {"date": "2020-08-19", "close": 51.52, "volume": 1896994.0}, {"date": "2020-08-20", "close": 52.48, "volume": 1135128.0}, {"date": "2020-08-21", "close": 51.86, "volume": 1044696.0}, {"date": "2020-08-24", "close": 51.16, "volume": 1215895.0}, {"date": "2020-08-25", "close": 51.37, "volume": 2246227.0}, {"date": "2020-08-26", "close": 53.05, "volume": 1930776.0}, {"date": "2020-08-27", "close": 51.41, "volume": 1556907.0}, {"date": "2020-08-28", "close": 53.04, "volume": 1512615.0}, {"date": "2020-08-31", "close": 53.37, "volume": 1531751.0}, {"date": "2020-09-01", "close": 52.98, "volume": 1234018.0}, {"date": "2020-09-02", "close": 53.51, "volume": 1368125.0}, {"date": "2020-09-03", "close": 52.65, "volume": 1452822.0}, {"date": "2020-09-04", "close": 51.64, "volume": 2302290.0}, {"date": "2020-09-08", "close": 51.84, "volume": 1844930.0}, {"date": "2020-09-09", "close": 54.81, "volume": 2435034.0}, {"date": "2020-09-10", "close": 53.32, "volume": 1971483.0}, {"date": "2020-09-11", "close": 52.85, "volume": 1562977.0}, {"date": "2020-09-14", "close": 53.8, "volume": 1947756.0}, {"date": "2020-09-15", "close": 54.01, "volume": 1300959.0}, {"date": "2020-09-16", "close": 53.38, "volume": 1606110.0}, {"date": "2020-09-17", "close": 52.58, "volume": 1696446.0}, {"date": "2020-09-18", "close": 51.19, "volume": 4100780.0}, {"date": "2020-09-21", "close": 49.48, "volume": 3279006.0}, {"date": "2020-09-22", "close": 49.99, "volume": 1856869.0}, {"date": "2020-09-23", "close": 47.23, "volume": 3099225.0}, {"date": "2020-09-24", "close": 48.71, "volume": 2488052.0}, {"date": "2020-09-25", "close": 48.34, "volume": 1562744.0}, {"date": "2020-09-28", "close": 48.29, "volume": 2426219.0}, {"date": "2020-09-29", "close": 49.05, "volume": 1504934.0}, {"date": "2020-09-30", "close": 49.07, "volume": 1212339.0}, {"date": "2020-10-01", "close": 50.18, "volume": 1726835.0}, {"date": "2020-10-02", "close": 48.97, "volume": 1139664.0}, {"date": "2020-10-05", "close": 49.83, "volume": 976123.0}, {"date": "2020-10-06", "close": 47.34, "volume": 1360536.0}, {"date": "2020-10-07", "close": 47.79, "volume": 1213470.0}, {"date": "2020-10-08", "close": 48.08, "volume": 1107318.0}, {"date": "2020-10-09", "close": 51.03, "volume": 2356815.0}, {"date": "2020-10-12", "close": 50.72, "volume": 756330.0}, {"date": "2020-10-13", "close": 50.56, "volume": 1176133.0}, {"date": "2020-10-14", "close": 50.83, "volume": 950513.0}, {"date": "2020-10-15", "close": 50.46, "volume": 670869.0}, {"date": "2020-10-16", "close": 49.86, "volume": 628738.0}, {"date": "2020-10-19", "close": 48.5, "volume": 933076.0}, {"date": "2020-10-20", "close": 48.81, "volume": 1211389.0}, {"date": "2020-10-21", "close": 49.49, "volume": 2680150.0}, {"date": "2020-10-22", "close": 48.7, "volume": 1324374.0}, {"date": "2020-10-23", "close": 48.57, "volume": 914717.0}, {"date": "2020-10-26", "close": 47.9, "volume": 967583.0}, {"date": "2020-10-27", "close": 47.84, "volume": 1792756.0}, {"date": "2020-10-28", "close": 44.34, "volume": 3318800.0}, {"date": "2020-10-29", "close": 44.14, "volume": 3175529.0}, {"date": "2020-10-30", "close": 46.11, "volume": 3052733.0}, {"date": "2020-11-02", "close": 46.71, "volume": 1608189.0}, {"date": "2020-11-03", "close": 47.15, "volume": 1263901.0}, {"date": "2020-11-04", "close": 46.29, "volume": 1384874.0}, {"date": "2020-11-05", "close": 49.21, "volume": 3748521.0}, {"date": "2020-11-06", "close": 50.33, "volume": 2527401.0}, {"date": "2020-11-09", "close": 46.5, "volume": 3556256.0}, {"date": "2020-11-10", "close": 44.15, "volume": 3443707.0}, {"date": "2020-11-11", "close": 44.63, "volume": 1963882.0}, {"date": "2020-11-12", "close": 45.11, "volume": 1594937.0}, {"date": "2020-11-13", "close": 45.45, "volume": 1145214.0}, {"date": "2020-11-16", "close": 44.64, "volume": 1287944.0}, {"date": "2020-11-17", "close": 44.42, "volume": 1176394.0}, {"date": "2020-11-18", "close": 41.95, "volume": 3129994.0}, {"date": "2020-11-19", "close": 40.84, "volume": 3167480.0}, {"date": "2020-11-20", "close": 41.3, "volume": 2660510.0}, {"date": "2020-11-23", "close": 39.61, "volume": 2748962.0}, {"date": "2020-11-24", "close": 38.44, "volume": 3977665.0}, {"date": "2020-11-25", "close": 38.55, "volume": 3037595.0}, {"date": "2020-11-27", "close": 39.01, "volume": 1814161.0}, {"date": "2020-11-30", "close": 39.14, "volume": 3696125.0}, {"date": "2020-12-01", "close": 40.95, "volume": 3721285.0}, {"date": "2020-12-02", "close": 41.37, "volume": 3059699.0}, {"date": "2020-12-03", "close": 40.61, "volume": 1647097.0}, {"date": "2020-12-04", "close": 40.12, "volume": 1453395.0}, {"date": "2020-12-07", "close": 41.9, "volume": 2420420.0}, {"date": "2020-12-08", "close": 42.24, "volume": 1627089.0}, {"date": "2020-12-09", "close": 40.84, "volume": 2484870.0}, {"date": "2020-12-10", "close": 40.88, "volume": 1722757.0}, {"date": "2020-12-11", "close": 41.03, "volume": 1484719.0}, {"date": "2020-12-14", "close": 40.23, "volume": 1600475.0}, {"date": "2020-12-15", "close": 41.45, "volume": 1509157.0}, {"date": "2020-12-16", "close": 41.74, "volume": 1582207.0}, {"date": "2020-12-17", "close": 43.07, "volume": 2606606.0}, {"date": "2020-12-18", "close": 41.98, "volume": 3032706.0}, {"date": "2020-12-21", "close": 42.59, "volume": 1923328.0}, {"date": "2020-12-22", "close": 41.32, "volume": 1955474.0}, {"date": "2020-12-23", "close": 42.11, "volume": 1118260.0}, {"date": "2020-12-24", "close": 42.42, "volume": 648486.0}, {"date": "2020-12-28", "close": 41.71, "volume": 1293191.0}, {"date": "2020-12-29", "close": 41.68, "volume": 1375537.0}, {"date": "2020-12-30", "close": 42.93, "volume": 1329641.0}, {"date": "2020-12-31", "close": 41.74, "volume": 2023036.0}, {"date": "2021-01-04", "close": 45.26, "volume": 5067235.0}, {"date": "2021-01-05", "close": 45.31, "volume": 2623168.0}, {"date": "2021-01-06", "close": 45.4, "volume": 3337036.0}, {"date": "2021-01-07", "close": 45.4, "volume": 3672048.0}, {"date": "2021-01-08", "close": 43.4, "volume": 3486645.0}, {"date": "2021-01-11", "close": 42.73, "volume": 2507196.0}, {"date": "2021-01-12", "close": 42.62, "volume": 2500256.0}, {"date": "2021-01-13", "close": 41.16, "volume": 3355539.0}, {"date": "2021-01-14", "close": 41.12, "volume": 1968460.0}, {"date": "2021-01-15", "close": 39.89, "volume": 2730838.0}, {"date": "2021-01-19", "close": 40.28, "volume": 1932531.0}, {"date": "2021-01-20", "close": 41.31, "volume": 1773630.0}, {"date": "2021-01-21", "close": 40.87, "volume": 2453298.0}, {"date": "2021-01-22", "close": 40.42, "volume": 1708965.0}, {"date": "2021-01-25", "close": 40.31, "volume": 1567641.0}, {"date": "2021-01-26", "close": 39.7, "volume": 2277656.0}, {"date": "2021-01-27", "close": 37.3, "volume": 4407424.0}, {"date": "2021-01-28", "close": 40.26, "volume": 5486249.0}, {"date": "2021-01-29", "close": 41.07, "volume": 4785739.0}, {"date": "2021-02-01", "close": 43.28, "volume": 7986319.0}, {"date": "2021-02-02", "close": 41.12, "volume": 4009822.0}, {"date": "2021-02-03", "close": 40.7, "volume": 1879542.0}, {"date": "2021-02-04", "close": 39.72, "volume": 2812334.0}, {"date": "2021-02-05", "close": 40.64, "volume": 1697487.0}, {"date": "2021-02-08", "close": 41.63, "volume": 2318500.0}, {"date": "2021-02-09", "close": 41.46, "volume": 1788388.0}, {"date": "2021-02-10", "close": 40.97, "volume": 2185360.0}, {"date": "2021-02-11", "close": 39.87, "volume": 1986900.0}, {"date": "2021-02-12", "close": 40.21, "volume": 2118689.0}, {"date": "2021-02-16", "close": 39.17, "volume": 2828559.0}, {"date": "2021-02-17", "close": 38.03, "volume": 4062878.0}, {"date": "2021-02-18", "close": 37.8, "volume": 2170750.0}, {"date": "2021-02-19", "close": 37.65, "volume": 2821062.0}, {"date": "2021-02-22", "close": 39.77, "volume": 3037055.0}, {"date": "2021-02-23", "close": 39.64, "volume": 2299309.0}, {"date": "2021-02-24", "close": 39.84, "volume": 2344330.0}, {"date": "2021-02-25", "close": 37.76, "volume": 3639250.0}, {"date": "2021-02-26", "close": 35.74, "volume": 4019695.0}, {"date": "2021-03-01", "close": 35.68, "volume": 2847553.0}, {"date": "2021-03-02", "close": 36.88, "volume": 2159829.0}, {"date": "2021-03-03", "close": 35.81, "volume": 2906349.0}, {"date": "2021-03-04", "close": 35.64, "volume": 3189144.0}, {"date": "2021-03-05", "close": 36.21, "volume": 2889855.0}, {"date": "2021-03-08", "close": 35.64, "volume": 2478023.0}, {"date": "2021-03-09", "close": 37.46, "volume": 3400654.0}, {"date": "2021-03-10", "close": 37.49, "volume": 1937887.0}, {"date": "2021-03-11", "close": 38.16, "volume": 2322575.0}, {"date": "2021-03-12", "close": 39.23, "volume": 3594297.0}, {"date": "2021-03-15", "close": 39.97, "volume": 3357449.0}, {"date": "2021-03-16", "close": 39.6, "volume": 1914363.0}, {"date": "2021-03-17", "close": 40.12, "volume": 3086094.0}, {"date": "2021-03-18", "close": 39.41, "volume": 2082598.0}, {"date": "2021-03-19", "close": 39.23, "volume": 4250795.0}, {"date": "2021-03-22", "close": 39.2, "volume": 1407882.0}, {"date": "2021-03-23", "close": 38.1, "volume": 1908017.0}, {"date": "2021-03-24", "close": 37.94, "volume": 2704490.0}, {"date": "2021-03-25", "close": 37.52, "volume": 2091912.0}, {"date": "2021-03-26", "close": 38.08, "volume": 2395450.0}, {"date": "2021-03-29", "close": 38.27, "volume": 2148266.0}, {"date": "2021-03-30", "close": 37.72, "volume": 4982036.0}, {"date": "2021-03-31", "close": 38.21, "volume": 5446755.0}, {"date": "2021-04-01", "close": 39.9, "volume": 3268107.0}, {"date": "2021-04-05", "close": 40.22, "volume": 2320196.0}, {"date": "2021-04-06", "close": 41.37, "volume": 3868050.0}, {"date": "2021-04-07", "close": 40.62, "volume": 1738189.0}, {"date": "2021-04-08", "close": 41.89, "volume": 2147681.0}, {"date": "2021-04-09", "close": 42.02, "volume": 2617989.0}, {"date": "2021-04-12", "close": 40.78, "volume": 2080780.0}, {"date": "2021-04-13", "close": 41.03, "volume": 1902637.0}, {"date": "2021-04-14", "close": 40.36, "volume": 1749236.0}, {"date": "2021-04-15", "close": 42.03, "volume": 3228986.0}, {"date": "2021-04-16", "close": 42.37, "volume": 2423943.0}, {"date": "2021-04-19", "close": 42.56, "volume": 2274055.0}, {"date": "2021-04-20", "close": 42.58, "volume": 2724043.0}, {"date": "2021-04-21", "close": 43.41, "volume": 2014077.0}, {"date": "2021-04-22", "close": 42.88, "volume": 1765319.0}, {"date": "2021-04-23", "close": 42.77, "volume": 1208867.0}, {"date": "2021-04-26", "close": 42.31, "volume": 1356351.0}, {"date": "2021-04-27", "close": 41.6, "volume": 1696859.0}, {"date": "2021-04-28", "close": 42.34, "volume": 2006049.0}, {"date": "2021-04-29", "close": 42.03, "volume": 2064611.0}, {"date": "2021-04-30", "close": 41.32, "volume": 2915186.0}, {"date": "2021-05-03", "close": 43.1, "volume": 2319962.0}, {"date": "2021-05-04", "close": 42.34, "volume": 2184766.0}, {"date": "2021-05-05", "close": 42.36, "volume": 859330.0}, {"date": "2021-05-06", "close": 43.52, "volume": 3081632.0}, {"date": "2021-05-07", "close": 43.74, "volume": 2504034.0}, {"date": "2021-05-10", "close": 43.64, "volume": 2548885.0}, {"date": "2021-05-11", "close": 44.59, "volume": 2621154.0}, {"date": "2021-05-12", "close": 43.57, "volume": 2104624.0}, {"date": "2021-05-13", "close": 43.88, "volume": 1623243.0}, {"date": "2021-05-14", "close": 45.2, "volume": 2466188.0}, {"date": "2021-05-17", "close": 47.57, "volume": 4756161.0}, {"date": "2021-05-18", "close": 47.49, "volume": 2438002.0}, {"date": "2021-05-19", "close": 47.03, "volume": 2772964.0}, {"date": "2021-05-20", "close": 47.57, "volume": 1875340.0}, {"date": "2021-05-21", "close": 47.24, "volume": 1782024.0}, {"date": "2021-05-24", "close": 47.37, "volume": 857442.0}, {"date": "2021-05-25", "close": 47.89, "volume": 1942467.0}, {"date": "2021-05-26", "close": 48.14, "volume": 1774045.0}, {"date": "2021-05-27", "close": 47.89, "volume": 1978414.0}, {"date": "2021-05-28", "close": 48.02, "volume": 1477071.0}, {"date": "2021-06-01", "close": 48.34, "volume": 1521415.0}, {"date": "2021-06-02", "close": 48.69, "volume": 1585222.0}, {"date": "2021-06-03", "close": 47.32, "volume": 2017629.0}, {"date": "2021-06-04", "close": 48.37, "volume": 1363902.0}, {"date": "2021-06-07", "close": 48.24, "volume": 2134976.0}, {"date": "2021-06-08", "close": 47.19, "volume": 1883282.0}, {"date": "2021-06-09", "close": 47.35, "volume": 1347355.0}, {"date": "2021-06-10", "close": 48.92, "volume": 2053251.0}, {"date": "2021-06-11", "close": 47.96, "volume": 1570352.0}, {"date": "2021-06-14", "close": 47.82, "volume": 2012981.0}, {"date": "2021-06-15", "close": 46.91, "volume": 1795597.0}, {"date": "2021-06-16", "close": 46.36, "volume": 1968039.0}, {"date": "2021-06-17", "close": 44.36, "volume": 4365711.0}, {"date": "2021-06-18", "close": 43.65, "volume": 4526984.0}, {"date": "2021-06-21", "close": 44.52, "volume": 1784392.0}, {"date": "2021-06-22", "close": 44.33, "volume": 1570472.0}, {"date": "2021-06-23", "close": 44.07, "volume": 1386335.0}, {"date": "2021-06-24", "close": 43.97, "volume": 1341905.0}, {"date": "2021-06-25", "close": 44.03, "volume": 1394141.0}, {"date": "2021-06-28", "close": 43.92, "volume": 1428287.0}, {"date": "2021-06-29", "close": 43.79, "volume": 1565541.0}, {"date": "2021-06-30", "close": 44.07, "volume": 1374529.0}, {"date": "2021-07-01", "close": 43.99, "volume": 1434255.0}, {"date": "2021-07-02", "close": 44.76, "volume": 1594966.0}, {"date": "2021-07-06", "close": 44.66, "volume": 2054949.0}, {"date": "2021-07-07", "close": 44.8, "volume": 1287353.0}, {"date": "2021-07-08", "close": 43.59, "volume": 1908555.0}, {"date": "2021-07-09", "close": 44.46, "volume": 1127591.0}, {"date": "2021-07-12", "close": 43.89, "volume": 1301107.0}, {"date": "2021-07-13", "close": 44.73, "volume": 2298566.0}, {"date": "2021-07-14", "close": 45.11, "volume": 1222122.0}, {"date": "2021-07-15", "close": 45.52, "volume": 1574454.0}, {"date": "2021-07-16", "close": 44.18, "volume": 2329215.0}, {"date": "2021-07-19", "close": 43.08, "volume": 3362464.0}, {"date": "2021-07-20", "close": 43.61, "volume": 2560710.0}, {"date": "2021-07-21", "close": 44.15, "volume": 1743521.0}, {"date": "2021-07-22", "close": 43.96, "volume": 1788508.0}, {"date": "2021-07-23", "close": 43.73, "volume": 1518902.0}, {"date": "2021-07-26", "close": 44.1, "volume": 1164446.0}, {"date": "2021-07-27", "close": 44.41, "volume": 1292780.0}, {"date": "2021-07-28", "close": 45.09, "volume": 1539173.0}, {"date": "2021-07-29", "close": 46.11, "volume": 1747419.0}, {"date": "2021-07-30", "close": 46.15, "volume": 1206332.0}, {"date": "2021-08-02", "close": 45.87, "volume": 1229162.0}, {"date": "2021-08-03", "close": 46.3, "volume": 1229956.0}, {"date": "2021-08-04", "close": 46.05, "volume": 1973937.0}, {"date": "2021-08-05", "close": 45.42, "volume": 1404208.0}, {"date": "2021-08-06", "close": 44.32, "volume": 1862003.0}, {"date": "2021-08-09", "close": 42.65, "volume": 2198837.0}, {"date": "2021-08-10", "close": 42.63, "volume": 1895497.0}, {"date": "2021-08-11", "close": 43.38, "volume": 1436070.0}, {"date": "2021-08-12", "close": 42.97, "volume": 2013836.0}, {"date": "2021-08-13", "close": 44.46, "volume": 2081630.0}, {"date": "2021-08-16", "close": 44.31, "volume": 1603232.0}, {"date": "2021-08-17", "close": 44.13, "volume": 1632274.0}, {"date": "2021-08-18", "close": 42.99, "volume": 2221785.0}, {"date": "2021-08-19", "close": 42.49, "volume": 1892059.0}, {"date": "2021-08-20", "close": 42.68, "volume": 1463500.0}, {"date": "2021-08-23", "close": 44.21, "volume": 1779104.0}, {"date": "2021-08-24", "close": 44.18, "volume": 1121107.0}, {"date": "2021-08-25", "close": 43.66, "volume": 1565763.0}, {"date": "2021-08-26", "close": 43.34, "volume": 1164332.0}, {"date": "2021-08-27", "close": 44.91, "volume": 1724240.0}, {"date": "2021-08-30", "close": 44.33, "volume": 1782186.0}, {"date": "2021-08-31", "close": 45.04, "volume": 1461272.0}, {"date": "2021-09-01", "close": 44.76, "volume": 1185955.0}, {"date": "2021-09-02", "close": 44.98, "volume": 1658398.0}, {"date": "2021-09-03", "close": 46.6, "volume": 2321925.0}, {"date": "2021-09-07", "close": 45.22, "volume": 1642292.0}, {"date": "2021-09-08", "close": 45.36, "volume": 1458616.0}, {"date": "2021-09-09", "close": 45.05, "volume": 1515160.0}, {"date": "2021-09-10", "close": 44.76, "volume": 1505488.0}, {"date": "2021-09-13", "close": 44.41, "volume": 1812945.0}, {"date": "2021-09-14", "close": 44.59, "volume": 1390229.0}, {"date": "2021-09-15", "close": 44.22, "volume": 1567876.0}, {"date": "2021-09-16", "close": 41.66, "volume": 4485908.0}, {"date": "2021-09-17", "close": 41.22, "volume": 3863553.0}, {"date": "2021-09-20", "close": 40.94, "volume": 2034587.0}, {"date": "2021-09-21", "close": 41.23, "volume": 1794144.0}, {"date": "2021-09-22", "close": 40.83, "volume": 2075488.0}, {"date": "2021-09-23", "close": 39.47, "volume": 2530282.0}, {"date": "2021-09-24", "close": 39.29, "volume": 1436486.0}, {"date": "2021-09-27", "close": 38.73, "volume": 2268497.0}, {"date": "2021-09-28", "close": 38.19, "volume": 2532464.0}, {"date": "2021-09-29", "close": 37.58, "volume": 2602765.0}, {"date": "2021-09-30", "close": 37.58, "volume": 3223507.0}, {"date": "2021-10-01", "close": 36.97, "volume": 3410710.0}, {"date": "2021-10-04", "close": 37.37, "volume": 1620269.0}, {"date": "2021-10-05", "close": 37.36, "volume": 3630695.0}, {"date": "2021-10-06", "close": 37.72, "volume": 2360948.0}, {"date": "2021-10-07", "close": 37.8, "volume": 1954682.0}, {"date": "2021-10-08", "close": 38.21, "volume": 2177372.0}, {"date": "2021-10-11", "close": 37.88, "volume": 1656339.0}, {"date": "2021-10-12", "close": 38.48, "volume": 1791480.0}, {"date": "2021-10-13", "close": 39.81, "volume": 2844410.0}, {"date": "2021-10-14", "close": 41.44, "volume": 2608509.0}, {"date": "2021-10-15", "close": 41.01, "volume": 1555637.0}, {"date": "2021-10-18", "close": 40.83, "volume": 1177872.0}, {"date": "2021-10-19", "close": 41.25, "volume": 1298837.0}, {"date": "2021-10-20", "close": 41.18, "volume": 1746495.0}, {"date": "2021-10-21", "close": 41.38, "volume": 1434531.0}, {"date": "2021-10-22", "close": 41.37, "volume": 1721924.0}, {"date": "2021-10-25", "close": 41.62, "volume": 1463802.0}, {"date": "2021-10-26", "close": 41.18, "volume": 1514933.0}, {"date": "2021-10-27", "close": 41.27, "volume": 1366773.0}, {"date": "2021-10-28", "close": 41.07, "volume": 1360908.0}, {"date": "2021-10-29", "close": 40.41, "volume": 2283473.0}, {"date": "2021-11-01", "close": 39.86, "volume": 1873871.0}, {"date": "2021-11-02", "close": 39.64, "volume": 2145295.0}, {"date": "2021-11-03", "close": 40.15, "volume": 1902248.0}, {"date": "2021-11-04", "close": 40.29, "volume": 1901392.0}, {"date": "2021-11-05", "close": 41.01, "volume": 2201942.0}, {"date": "2021-11-08", "close": 41.33, "volume": 2493898.0}, {"date": "2021-11-09", "close": 42.15, "volume": 1922645.0}, {"date": "2021-11-10", "close": 43.0, "volume": 2590412.0}, {"date": "2021-11-11", "close": 43.6, "volume": 1977118.0}, {"date": "2021-11-12", "close": 44.59, "volume": 2613892.0}, {"date": "2021-11-15", "close": 45.07, "volume": 2777600.0}, {"date": "2021-11-16", "close": 44.62, "volume": 2088677.0}, {"date": "2021-11-17", "close": 45.06, "volume": 1520039.0}, {"date": "2021-11-18", "close": 44.34, "volume": 1326019.0}, {"date": "2021-11-19", "close": 44.19, "volume": 1679705.0}, {"date": "2021-11-22", "close": 43.09, "volume": 2288498.0}, {"date": "2021-11-23", "close": 42.33, "volume": 2111454.0}, {"date": "2021-11-24", "close": 42.69, "volume": 1444608.0}, {"date": "2021-11-26", "close": 41.98, "volume": 1589460.0}, {"date": "2021-11-29", "close": 42.36, "volume": 2631266.0}, {"date": "2021-11-30", "close": 41.77, "volume": 2351038.0}, {"date": "2021-12-01", "close": 40.55, "volume": 2016601.0}, {"date": "2021-12-02", "close": 40.08, "volume": 2759382.0}, {"date": "2021-12-03", "close": 39.85, "volume": 2635158.0}, {"date": "2021-12-06", "close": 40.24, "volume": 1629251.0}, {"date": "2021-12-07", "close": 41.09, "volume": 1552915.0}, {"date": "2021-12-08", "close": 41.35, "volume": 1666582.0}, {"date": "2021-12-09", "close": 40.75, "volume": 1653472.0}, {"date": "2021-12-10", "close": 40.66, "volume": 2142963.0}, {"date": "2021-12-13", "close": 40.93, "volume": 2382513.0}, {"date": "2021-12-14", "close": 40.07, "volume": 1799154.0}, {"date": "2021-12-15", "close": 39.16, "volume": 3195123.0}, {"date": "2021-12-16", "close": 40.84, "volume": 2834707.0}, {"date": "2021-12-17", "close": 41.19, "volume": 4887001.0}, {"date": "2021-12-20", "close": 41.08, "volume": 1950150.0}, {"date": "2021-12-21", "close": 41.53, "volume": 2160669.0}, {"date": "2021-12-22", "close": 41.87, "volume": 1934114.0}, {"date": "2021-12-23", "close": 42.31, "volume": 1504111.0}, {"date": "2021-12-27", "close": 42.78, "volume": 1025185.0}, {"date": "2021-12-28", "close": 42.26, "volume": 4861315.0}, {"date": "2021-12-29", "close": 42.45, "volume": 1607921.0}, {"date": "2021-12-30", "close": 42.78, "volume": 1317697.0}, {"date": "2021-12-31", "close": 42.93, "volume": 1052732.0}, {"date": "2022-01-03", "close": 41.83, "volume": 1357061.0}, {"date": "2022-01-04", "close": 41.72, "volume": 1961794.0}, {"date": "2022-01-05", "close": 40.48, "volume": 2113761.0}, {"date": "2022-01-06", "close": 38.64, "volume": 3489530.0}, {"date": "2022-01-07", "close": 38.56, "volume": 3158472.0}, {"date": "2022-01-10", "close": 39.35, "volume": 2272897.0}, {"date": "2022-01-11", "close": 39.79, "volume": 1845636.0}, {"date": "2022-01-12", "close": 40.3, "volume": 2257629.0}, {"date": "2022-01-13", "close": 39.91, "volume": 1767451.0}, {"date": "2022-01-14", "close": 39.66, "volume": 1618325.0}, {"date": "2022-01-18", "close": 39.34, "volume": 1620680.0}, {"date": "2022-01-19", "close": 42.26, "volume": 3728089.0}, {"date": "2022-01-20", "close": 41.71, "volume": 2133577.0}, {"date": "2022-01-21", "close": 40.8, "volume": 2089434.0}, {"date": "2022-01-24", "close": 40.21, "volume": 2564238.0}, {"date": "2022-01-25", "close": 40.42, "volume": 2092270.0}, {"date": "2022-01-26", "close": 39.7, "volume": 2681255.0}, {"date": "2022-01-27", "close": 39.01, "volume": 2301956.0}, {"date": "2022-01-28", "close": 39.01, "volume": 2921583.0}, {"date": "2022-01-31", "close": 40.32, "volume": 2044528.0}, {"date": "2022-02-01", "close": 40.61, "volume": 1397308.0}, {"date": "2022-02-02", "close": 40.66, "volume": 1489140.0}, {"date": "2022-02-03", "close": 39.99, "volume": 1825380.0}, {"date": "2022-02-04", "close": 40.07, "volume": 1232520.0}, {"date": "2022-02-07", "close": 40.93, "volume": 1994978.0}, {"date": "2022-02-08", "close": 41.59, "volume": 1705659.0}, {"date": "2022-02-09", "close": 41.51, "volume": 1414547.0}, {"date": "2022-02-10", "close": 39.99, "volume": 2734757.0}, {"date": "2022-02-11", "close": 41.98, "volume": 2484111.0}, {"date": "2022-02-14", "close": 42.42, "volume": 1923904.0}, {"date": "2022-02-15", "close": 41.86, "volume": 1778669.0}, {"date": "2022-02-16", "close": 42.82, "volume": 2138743.0}, {"date": "2022-02-17", "close": 44.09, "volume": 3055417.0}, {"date": "2022-02-18", "close": 43.5, "volume": 1637334.0}, {"date": "2022-02-22", "close": 42.92, "volume": 3123819.0}, {"date": "2022-02-23", "close": 43.76, "volume": 3680713.0}, {"date": "2022-02-24", "close": 42.74, "volume": 3989754.0}, {"date": "2022-02-25", "close": 43.96, "volume": 2125940.0}, {"date": "2022-02-28", "close": 43.79, "volume": 3119879.0}, {"date": "2022-03-01", "close": 45.84, "volume": 4678345.0}, {"date": "2022-03-02", "close": 45.31, "volume": 2593202.0}, {"date": "2022-03-03", "close": 45.57, "volume": 1862179.0}, {"date": "2022-03-04", "close": 46.73, "volume": 3534547.0}, {"date": "2022-03-07", "close": 47.9, "volume": 4236111.0}, {"date": "2022-03-08", "close": 48.32, "volume": 6563063.0}, {"date": "2022-03-09", "close": 48.23, "volume": 3784985.0}, {"date": "2022-03-10", "close": 49.13, "volume": 3315144.0}, {"date": "2022-03-11", "close": 48.1, "volume": 3268676.0}, {"date": "2022-03-14", "close": 46.78, "volume": 4129178.0}, {"date": "2022-03-15", "close": 46.92, "volume": 2806329.0}, {"date": "2022-03-16", "close": 47.18, "volume": 3523187.0}, {"date": "2022-03-17", "close": 47.75, "volume": 2764842.0}, {"date": "2022-03-18", "close": 47.77, "volume": 5757894.0}, {"date": "2022-03-21", "close": 48.53, "volume": 2144275.0}, {"date": "2022-03-22", "close": 48.1, "volume": 1863815.0}, {"date": "2022-03-23", "close": 48.4, "volume": 1700574.0}, {"date": "2022-03-24", "close": 48.34, "volume": 2531150.0}, {"date": "2022-03-25", "close": 48.28, "volume": 1539096.0}, {"date": "2022-03-28", "close": 46.93, "volume": 2084082.0}, {"date": "2022-03-29", "close": 47.55, "volume": 1989154.0}, {"date": "2022-03-30", "close": 48.35, "volume": 2800356.0}, {"date": "2022-03-31", "close": 47.58, "volume": 1982034.0}, {"date": "2022-04-01", "close": 48.87, "volume": 1946080.0}, {"date": "2022-04-04", "close": 48.79, "volume": 1765600.0}, {"date": "2022-04-05", "close": 47.72, "volume": 2294407.0}, {"date": "2022-04-06", "close": 48.32, "volume": 1948909.0}, {"date": "2022-04-07", "close": 48.94, "volume": 2217827.0}, {"date": "2022-04-08", "close": 49.7, "volume": 1812567.0}, {"date": "2022-04-11", "close": 49.78, "volume": 2391057.0}, {"date": "2022-04-12", "close": 50.12, "volume": 2335585.0}, {"date": "2022-04-13", "close": 51.26, "volume": 2579574.0}, {"date": "2022-04-14", "close": 51.29, "volume": 1989139.0}, {"date": "2022-04-18", "close": 51.08, "volume": 2596839.0}, {"date": "2022-04-19", "close": 50.75, "volume": 1914150.0}, {"date": "2022-04-20", "close": 51.71, "volume": 1874138.0}, {"date": "2022-04-21", "close": 49.12, "volume": 2654957.0}, {"date": "2022-04-22", "close": 48.1, "volume": 2551176.0}, {"date": "2022-04-25", "close": 46.59, "volume": 3985930.0}, {"date": "2022-04-26", "close": 45.38, "volume": 2783792.0}, {"date": "2022-04-27", "close": 45.04, "volume": 2104115.0}, {"date": "2022-04-28", "close": 45.57, "volume": 2934503.0}, {"date": "2022-04-29", "close": 44.86, "volume": 5217024.0}, {"date": "2022-05-02", "close": 44.22, "volume": 2773944.0}, {"date": "2022-05-03", "close": 45.04, "volume": 1946625.0}, {"date": "2022-05-04", "close": 45.85, "volume": 2244540.0}, {"date": "2022-05-05", "close": 44.29, "volume": 2065237.0}, {"date": "2022-05-06", "close": 44.15, "volume": 2200288.0}, {"date": "2022-05-09", "close": 42.52, "volume": 3530075.0}, {"date": "2022-05-10", "close": 41.64, "volume": 2690285.0}, {"date": "2022-05-11", "close": 41.52, "volume": 3085507.0}, {"date": "2022-05-12", "close": 39.39, "volume": 4623806.0}, {"date": "2022-05-13", "close": 39.66, "volume": 2438136.0}, {"date": "2022-05-16", "close": 39.81, "volume": 2268006.0}, {"date": "2022-05-17", "close": 40.28, "volume": 2028485.0}, {"date": "2022-05-18", "close": 39.31, "volume": 1853038.0}, {"date": "2022-05-19", "close": 41.44, "volume": 3669529.0}, {"date": "2022-05-20", "close": 41.58, "volume": 2062288.0}, {"date": "2022-05-23", "close": 41.87, "volume": 2241399.0}, {"date": "2022-05-24", "close": 42.75, "volume": 2135124.0}, {"date": "2022-05-25", "close": 42.55, "volume": 2226427.0}, {"date": "2022-05-26", "close": 42.35, "volume": 2183344.0}, {"date": "2022-05-27", "close": 42.44, "volume": 1959255.0}, {"date": "2022-05-31", "close": 41.31, "volume": 2864919.0}, {"date": "2022-06-01", "close": 41.38, "volume": 2422472.0}, {"date": "2022-06-02", "close": 43.41, "volume": 2227883.0}, {"date": "2022-06-03", "close": 42.33, "volume": 1527181.0}, {"date": "2022-06-06", "close": 41.79, "volume": 2075523.0}, {"date": "2022-06-07", "close": 42.29, "volume": 1928925.0}, {"date": "2022-06-08", "close": 41.79, "volume": 2555572.0}, {"date": "2022-06-09", "close": 40.52, "volume": 2090635.0}, {"date": "2022-06-10", "close": 42.26, "volume": 2216311.0}, {"date": "2022-06-13", "close": 39.96, "volume": 3343981.0}, {"date": "2022-06-14", "close": 38.9, "volume": 2896094.0}, {"date": "2022-06-15", "close": 38.86, "volume": 4452656.0}, {"date": "2022-06-16", "close": 38.92, "volume": 2992796.0}, {"date": "2022-06-17", "close": 38.41, "volume": 4689204.0}, {"date": "2022-06-21", "close": 39.17, "volume": 2116183.0}, {"date": "2022-06-22", "close": 38.25, "volume": 2907649.0}, {"date": "2022-06-23", "close": 37.17, "volume": 3498077.0}, {"date": "2022-06-24", "close": 38.2, "volume": 1873900.0}, {"date": "2022-06-27", "close": 38.76, "volume": 2638981.0}, {"date": "2022-06-28", "close": 37.88, "volume": 1559838.0}, {"date": "2022-06-29", "close": 37.51, "volume": 2036584.0}, {"date": "2022-06-30", "close": 36.03, "volume": 3346553.0}, {"date": "2022-07-01", "close": 37.07, "volume": 1892569.0}, {"date": "2022-07-05", "close": 35.02, "volume": 4234470.0}, {"date": "2022-07-06", "close": 34.88, "volume": 4370625.0}, {"date": "2022-07-07", "close": 35.3, "volume": 3274792.0}, {"date": "2022-07-08", "close": 35.19, "volume": 1585999.0}, {"date": "2022-07-11", "close": 34.77, "volume": 1556975.0}, {"date": "2022-07-12", "close": 34.67, "volume": 2892440.0}, {"date": "2022-07-13", "close": 35.05, "volume": 3016032.0}, {"date": "2022-07-14", "close": 34.05, "volume": 3153638.0}, {"date": "2022-07-15", "close": 33.8, "volume": 2290079.0}, {"date": "2022-07-18", "close": 33.87, "volume": 2004805.0}, {"date": "2022-07-19", "close": 33.99, "volume": 2247293.0}, {"date": "2022-07-20", "close": 32.3, "volume": 3171246.0}, {"date": "2022-07-21", "close": 32.71, "volume": 3583119.0}, {"date": "2022-07-22", "close": 32.5, "volume": 2948210.0}, {"date": "2022-07-25", "close": 31.82, "volume": 3013150.0}, {"date": "2022-07-26", "close": 32.45, "volume": 2458543.0}, {"date": "2022-07-27", "close": 32.87, "volume": 2644433.0}, {"date": "2022-07-28", "close": 33.34, "volume": 3446805.0}, {"date": "2022-07-29", "close": 34.3, "volume": 3371922.0}, {"date": "2022-08-01", "close": 34.25, "volume": 1745322.0}, {"date": "2022-08-02", "close": 33.61, "volume": 2372262.0}, {"date": "2022-08-03", "close": 32.76, "volume": 3286721.0}, {"date": "2022-08-04", "close": 33.76, "volume": 2309765.0}, {"date": "2022-08-05", "close": 33.73, "volume": 1751160.0}, {"date": "2022-08-08", "close": 34.29, "volume": 2188596.0}, {"date": "2022-08-09", "close": 34.13, "volume": 1596909.0}, {"date": "2022-08-10", "close": 34.67, "volume": 2480018.0}, {"date": "2022-08-11", "close": 33.65, "volume": 2692292.0}, {"date": "2022-08-12", "close": 34.09, "volume": 5515529.0}, {"date": "2022-08-15", "close": 33.93, "volume": 3224008.0}, {"date": "2022-08-16", "close": 33.83, "volume": 1788779.0}, {"date": "2022-08-17", "close": 32.58, "volume": 5388330.0}, {"date": "2022-08-18", "close": 32.57, "volume": 2329196.0}, {"date": "2022-08-19", "close": 31.95, "volume": 2417568.0}, {"date": "2022-08-22", "close": 32.12, "volume": 2562972.0}, {"date": "2022-08-23", "close": 32.52, "volume": 3079586.0}, {"date": "2022-08-24", "close": 32.82, "volume": 1688766.0}, {"date": "2022-08-25", "close": 32.87, "volume": 1815483.0}, {"date": "2022-08-26", "close": 31.66, "volume": 2218758.0}, {"date": "2022-08-29", "close": 31.35, "volume": 1788490.0}, {"date": "2022-08-30", "close": 30.85, "volume": 2466644.0}, {"date": "2022-08-31", "close": 30.5, "volume": 3216645.0}, {"date": "2022-09-01", "close": 29.76, "volume": 3490289.0}, {"date": "2022-09-02", "close": 31.15, "volume": 4212796.0}, {"date": "2022-09-06", "close": 30.85, "volume": 2605033.0}, {"date": "2022-09-07", "close": 32.03, "volume": 2954618.0}, {"date": "2022-09-08", "close": 32.41, "volume": 2307776.0}, {"date": "2022-09-09", "close": 33.05, "volume": 2121746.0}, {"date": "2022-09-12", "close": 33.73, "volume": 3370877.0}, {"date": "2022-09-13", "close": 32.57, "volume": 2208843.0}, {"date": "2022-09-14", "close": 32.66, "volume": 1437285.0}, {"date": "2022-09-15", "close": 31.68, "volume": 3016587.0}, {"date": "2022-09-16", "close": 32.1, "volume": 3352653.0}, {"date": "2022-09-19", "close": 32.44, "volume": 2135226.0}, {"date": "2022-09-20", "close": 31.72, "volume": 1957211.0}, {"date": "2022-09-21", "close": 31.68, "volume": 3285690.0}, {"date": "2022-09-22", "close": 31.42, "volume": 1952907.0}, {"date": "2022-09-23", "close": 30.04, "volume": 4426590.0}, {"date": "2022-09-26", "close": 29.08, "volume": 3851160.0}, {"date": "2022-09-27", "close": 29.52, "volume": 2231057.0}, {"date": "2022-09-28", "close": 31.35, "volume": 3083651.0}, {"date": "2022-09-29", "close": 31.73, "volume": 3340641.0}, {"date": "2022-09-30", "close": 32.36, "volume": 3115313.0}, {"date": "2022-10-03", "close": 33.63, "volume": 3302752.0}, {"date": "2022-10-04", "close": 34.8, "volume": 5743442.0}, {"date": "2022-10-05", "close": 34.12, "volume": 2655160.0}, {"date": "2022-10-06", "close": 34.45, "volume": 2526281.0}, {"date": "2022-10-07", "close": 32.27, "volume": 3091398.0}, {"date": "2022-10-10", "close": 31.85, "volume": 2013481.0}, {"date": "2022-10-11", "close": 31.72, "volume": 2020570.0}, {"date": "2022-10-12", "close": 32.02, "volume": 1987868.0}, {"date": "2022-10-13", "close": 31.94, "volume": 3061776.0}, {"date": "2022-10-14", "close": 30.7, "volume": 2702443.0}, {"date": "2022-10-17", "close": 31.35, "volume": 2054857.0}, {"date": "2022-10-18", "close": 31.85, "volume": 2314982.0}, {"date": "2022-10-19", "close": 31.08, "volume": 2838756.0}, {"date": "2022-10-20", "close": 31.31, "volume": 2295731.0}, {"date": "2022-10-21", "close": 32.69, "volume": 3392456.0}, {"date": "2022-10-24", "close": 32.67, "volume": 2414927.0}, {"date": "2022-10-25", "close": 33.02, "volume": 2201531.0}, {"date": "2022-10-26", "close": 33.8, "volume": 2917480.0}, {"date": "2022-10-27", "close": 33.72, "volume": 1887618.0}, {"date": "2022-10-28", "close": 33.39, "volume": 1873375.0}, {"date": "2022-10-31", "close": 32.69, "volume": 2282476.0}, {"date": "2022-11-01", "close": 33.0, "volume": 2903814.0}, {"date": "2022-11-02", "close": 31.34, "volume": 3858649.0}, {"date": "2022-11-03", "close": 30.67, "volume": 3512877.0}, {"date": "2022-11-04", "close": 34.3, "volume": 4260015.0}, {"date": "2022-11-07", "close": 34.22, "volume": 2098591.0}, {"date": "2022-11-08", "close": 35.77, "volume": 3573735.0}, {"date": "2022-11-09", "close": 35.69, "volume": 2768315.0}, {"date": "2022-11-10", "close": 37.95, "volume": 3657658.0}, {"date": "2022-11-11", "close": 37.99, "volume": 2555585.0}, {"date": "2022-11-14", "close": 37.75, "volume": 1795148.0}, {"date": "2022-11-15", "close": 37.41, "volume": 2716098.0}, {"date": "2022-11-16", "close": 37.21, "volume": 1579940.0}, {"date": "2022-11-17", "close": 36.51, "volume": 2019537.0}, {"date": "2022-11-18", "close": 37.01, "volume": 1414493.0}, {"date": "2022-11-21", "close": 36.94, "volume": 1202229.0}, {"date": "2022-11-22", "close": 38.2, "volume": 2116351.0}, {"date": "2022-11-23", "close": 38.59, "volume": 1591072.0}, {"date": "2022-11-25", "close": 38.46, "volume": 1001816.0}, {"date": "2022-11-28", "close": 37.36, "volume": 1715605.0}, {"date": "2022-11-29", "close": 37.76, "volume": 1408850.0}, {"date": "2022-11-30", "close": 39.03, "volume": 2972606.0}, {"date": "2022-12-01", "close": 40.12, "volume": 2877260.0}, {"date": "2022-12-02", "close": 39.65, "volume": 2123569.0}, {"date": "2022-12-05", "close": 38.88, "volume": 2622826.0}, {"date": "2022-12-06", "close": 38.81, "volume": 2032876.0}, {"date": "2022-12-07", "close": 39.42, "volume": 2175225.0}, {"date": "2022-12-08", "close": 39.52, "volume": 2197710.0}, {"date": "2022-12-09", "close": 38.99, "volume": 1883817.0}, {"date": "2022-12-12", "close": 39.1, "volume": 1898024.0}, {"date": "2022-12-13", "close": 39.84, "volume": 2633056.0}, {"date": "2022-12-14", "close": 39.66, "volume": 3056528.0}, {"date": "2022-12-15", "close": 38.43, "volume": 2380856.0}, {"date": "2022-12-16", "close": 38.97, "volume": 3928056.0}, {"date": "2022-12-19", "close": 38.31, "volume": 1809132.0}, {"date": "2022-12-20", "close": 40.01, "volume": 2560227.0}, {"date": "2022-12-21", "close": 40.04, "volume": 2014371.0}, {"date": "2022-12-22", "close": 39.8, "volume": 1539894.0}, {"date": "2022-12-23", "close": 40.18, "volume": 1195694.0}, {"date": "2022-12-27", "close": 41.16, "volume": 2641560.0}, {"date": "2022-12-28", "close": 39.77, "volume": 1803883.0}, {"date": "2022-12-29", "close": 39.68, "volume": 1434358.0}, {"date": "2022-12-30", "close": 39.08, "volume": 1804813.0}, {"date": "2023-01-03", "close": 40.57, "volume": 2179478.0}, {"date": "2023-01-04", "close": 41.95, "volume": 3884026.0}, {"date": "2023-01-05", "close": 41.97, "volume": 2274098.0}, {"date": "2023-01-06", "close": 43.3, "volume": 3608463.0}, {"date": "2023-01-09", "close": 42.88, "volume": 2302907.0}, {"date": "2023-01-10", "close": 43.46, "volume": 2233919.0}, {"date": "2023-01-11", "close": 43.26, "volume": 1875785.0}, {"date": "2023-01-12", "close": 44.05, "volume": 2368194.0}, {"date": "2023-01-13", "close": 44.53, "volume": 2211588.0}, {"date": "2023-01-17", "close": 44.07, "volume": 2084469.0}, {"date": "2023-01-18", "close": 44.0, "volume": 1741668.0}, {"date": "2023-01-19", "close": 44.96, "volume": 2222062.0}, {"date": "2023-01-20", "close": 45.22, "volume": 2501255.0}, {"date": "2023-01-23", "close": 45.39, "volume": 2265182.0}, {"date": "2023-01-24", "close": 45.72, "volume": 1784021.0}, {"date": "2023-01-25", "close": 46.46, "volume": 3377698.0}, {"date": "2023-01-26", "close": 45.97, "volume": 2144777.0}, {"date": "2023-01-27", "close": 45.66, "volume": 1775712.0}, {"date": "2023-01-30", "close": 45.14, "volume": 1216589.0}, {"date": "2023-01-31", "close": 45.74, "volume": 1696813.0}, {"date": "2023-02-01", "close": 45.79, "volume": 2539400.0}, {"date": "2023-02-02", "close": 44.75, "volume": 2936316.0}, {"date": "2023-02-03", "close": 43.98, "volume": 3612827.0}, {"date": "2023-02-06", "close": 43.68, "volume": 2472746.0}, {"date": "2023-02-07", "close": 44.04, "volume": 1844802.0}, {"date": "2023-02-08", "close": 43.66, "volume": 1203068.0}, {"date": "2023-02-09", "close": 43.21, "volume": 1816003.0}, {"date": "2023-02-10", "close": 43.1, "volume": 1301666.0}, {"date": "2023-02-13", "close": 43.03, "volume": 1414283.0}, {"date": "2023-02-14", "close": 43.18, "volume": 1803606.0}, {"date": "2023-02-15", "close": 42.41, "volume": 2479531.0}, {"date": "2023-02-16", "close": 42.37, "volume": 2177058.0}, {"date": "2023-02-17", "close": 42.28, "volume": 1987278.0}, {"date": "2023-02-21", "close": 41.93, "volume": 2219354.0}, {"date": "2023-02-22", "close": 41.02, "volume": 4136113.0}, {"date": "2023-02-23", "close": 40.79, "volume": 2023193.0}, {"date": "2023-02-24", "close": 40.47, "volume": 2092564.0}, {"date": "2023-02-27", "close": 41.17, "volume": 1716518.0}, {"date": "2023-02-28", "close": 41.65, "volume": 3163295.0}, {"date": "2023-03-01", "close": 41.61, "volume": 2808328.0}, {"date": "2023-03-02", "close": 41.61, "volume": 2059512.0}, {"date": "2023-03-03", "close": 41.89, "volume": 1767615.0}, {"date": "2023-03-06", "close": 41.25, "volume": 1599205.0}, {"date": "2023-03-07", "close": 38.87, "volume": 3232756.0}, {"date": "2023-03-08", "close": 38.72, "volume": 2720787.0}, {"date": "2023-03-09", "close": 39.06, "volume": 2365875.0}, {"date": "2023-03-10", "close": 40.47, "volume": 3519711.0}, {"date": "2023-03-13", "close": 43.27, "volume": 4997383.0}, {"date": "2023-03-14", "close": 43.9, "volume": 3118970.0}, {"date": "2023-03-15", "close": 43.98, "volume": 3570483.0}, {"date": "2023-03-16", "close": 43.38, "volume": 3252307.0}, {"date": "2023-03-17", "close": 45.3, "volume": 7379781.0}, {"date": "2023-03-20", "close": 46.08, "volume": 3324253.0}, {"date": "2023-03-21", "close": 45.05, "volume": 2129044.0}, {"date": "2023-03-22", "close": 45.92, "volume": 2648027.0}, {"date": "2023-03-23", "close": 46.56, "volume": 2727108.0}, {"date": "2023-03-24", "close": 47.05, "volume": 2478803.0}, {"date": "2023-03-27", "close": 46.98, "volume": 1894274.0}, {"date": "2023-03-28", "close": 48.12, "volume": 2280743.0}, {"date": "2023-03-29", "close": 48.12, "volume": 2039992.0}, {"date": "2023-03-30", "close": 48.15, "volume": 2167052.0}, {"date": "2023-03-31", "close": 48.16, "volume": 2108193.0}, {"date": "2023-04-03", "close": 49.2, "volume": 2771926.0}, {"date": "2023-04-04", "close": 50.02, "volume": 2741101.0}, {"date": "2023-04-05", "close": 49.72, "volume": 2361742.0}, {"date": "2023-04-06", "close": 49.57, "volume": 5226344.0}, {"date": "2023-04-10", "close": 48.76, "volume": 1584509.0}, {"date": "2023-04-11", "close": 49.55, "volume": 1871214.0}, {"date": "2023-04-12", "close": 50.77, "volume": 2756746.0}, {"date": "2023-04-13", "close": 52.23, "volume": 2848471.0}, {"date": "2023-04-14", "close": 50.89, "volume": 2473780.0}, {"date": "2023-04-17", "close": 49.72, "volume": 1899755.0}, {"date": "2023-04-18", "close": 50.02, "volume": 1921545.0}, {"date": "2023-04-19", "close": 49.18, "volume": 1873674.0}, {"date": "2023-04-20", "close": 49.37, "volume": 1785752.0}, {"date": "2023-04-21", "close": 49.11, "volume": 1523682.0}, {"date": "2023-04-24", "close": 49.36, "volume": 1333506.0}, {"date": "2023-04-25", "close": 49.55, "volume": 1895816.0}, {"date": "2023-04-26", "close": 48.76, "volume": 1566096.0}, {"date": "2023-04-27", "close": 49.9, "volume": 2118171.0}, {"date": "2023-04-28", "close": 49.38, "volume": 3224309.0}, {"date": "2023-05-01", "close": 48.9, "volume": 1835217.0}, {"date": "2023-05-02", "close": 51.0, "volume": 2426786.0}, {"date": "2023-05-03", "close": 50.67, "volume": 1552656.0}, {"date": "2023-05-04", "close": 51.41, "volume": 3305505.0}, {"date": "2023-05-05", "close": 52.09, "volume": 2438895.0}, {"date": "2023-05-08", "close": 51.84, "volume": 1458807.0}, {"date": "2023-05-09", "close": 51.92, "volume": 1340468.0}, {"date": "2023-05-10", "close": 51.83, "volume": 1172585.0}, {"date": "2023-05-11", "close": 50.22, "volume": 2227017.0}, {"date": "2023-05-12", "close": 50.35, "volume": 1269605.0}, {"date": "2023-05-15", "close": 50.79, "volume": 880366.0}, {"date": "2023-05-16", "close": 49.63, "volume": 1800366.0}, {"date": "2023-05-17", "close": 49.25, "volume": 1944117.0}, {"date": "2023-05-18", "close": 47.85, "volume": 1893254.0}, {"date": "2023-05-19", "close": 47.79, "volume": 1559384.0}, {"date": "2023-05-22", "close": 47.79, "volume": 817331.0}, {"date": "2023-05-23", "close": 46.13, "volume": 2217501.0}, {"date": "2023-05-24", "close": 44.95, "volume": 1974835.0}, {"date": "2023-05-25", "close": 44.28, "volume": 1633542.0}, {"date": "2023-05-26", "close": 44.65, "volume": 1259626.0}, {"date": "2023-05-30", "close": 44.13, "volume": 1540226.0}, {"date": "2023-05-31", "close": 45.25, "volume": 2199874.0}, {"date": "2023-06-01", "close": 46.24, "volume": 1948077.0}, {"date": "2023-06-02", "close": 45.36, "volume": 2112839.0}, {"date": "2023-06-05", "close": 45.81, "volume": 1319623.0}, {"date": "2023-06-06", "close": 46.1, "volume": 1035972.0}, {"date": "2023-06-07", "close": 44.97, "volume": 1264376.0}, {"date": "2023-06-08", "close": 45.31, "volume": 1695237.0}, {"date": "2023-06-09", "close": 44.86, "volume": 1650821.0}, {"date": "2023-06-12", "close": 45.04, "volume": 1120404.0}, {"date": "2023-06-13", "close": 44.92, "volume": 1397908.0}, {"date": "2023-06-14", "close": 44.57, "volume": 1214696.0}, {"date": "2023-06-15", "close": 44.68, "volume": 1197084.0}, {"date": "2023-06-16", "close": 44.87, "volume": 3414541.0}, {"date": "2023-06-20", "close": 42.99, "volume": 2363759.0}, {"date": "2023-06-21", "close": 42.67, "volume": 1166236.0}, {"date": "2023-06-22", "close": 42.78, "volume": 1516051.0}, {"date": "2023-06-23", "close": 42.6, "volume": 1318846.0}, {"date": "2023-06-26", "close": 42.98, "volume": 1696114.0}, {"date": "2023-06-27", "close": 42.96, "volume": 1530560.0}, {"date": "2023-06-28", "close": 42.56, "volume": 1209214.0}, {"date": "2023-06-29", "close": 42.53, "volume": 1123393.0}, {"date": "2023-06-30", "close": 43.22, "volume": 1448474.0}, {"date": "2023-07-03", "close": 43.96, "volume": 755645.0}, {"date": "2023-07-05", "close": 42.77, "volume": 2030025.0}, {"date": "2023-07-06", "close": 41.43, "volume": 2633142.0}, {"date": "2023-07-07", "close": 41.57, "volume": 1800174.0}, {"date": "2023-07-10", "close": 42.26, "volume": 1323068.0}, {"date": "2023-07-11", "close": 42.07, "volume": 897892.0}, {"date": "2023-07-12", "close": 44.1, "volume": 2500085.0}, {"date": "2023-07-13", "close": 44.61, "volume": 1393057.0}, {"date": "2023-07-14", "close": 44.72, "volume": 1023962.0}, {"date": "2023-07-17", "close": 44.43, "volume": 855440.0}, {"date": "2023-07-18", "close": 44.92, "volume": 1036587.0}, {"date": "2023-07-19", "close": 44.84, "volume": 1482812.0}, {"date": "2023-07-20", "close": 43.98, "volume": 1583034.0}, {"date": "2023-07-21", "close": 44.19, "volume": 1023818.0}, {"date": "2023-07-24", "close": 44.54, "volume": 1379875.0}, {"date": "2023-07-25", "close": 45.62, "volume": 2222669.0}, {"date": "2023-07-26", "close": 45.01, "volume": 2676583.0}, {"date": "2023-07-27", "close": 43.78, "volume": 1833638.0}, {"date": "2023-07-28", "close": 44.01, "volume": 947776.0}, {"date": "2023-07-31", "close": 44.83, "volume": 1121695.0}, {"date": "2023-08-01", "close": 43.8, "volume": 1429108.0}, {"date": "2023-08-02", "close": 42.27, "volume": 1641892.0}, {"date": "2023-08-03", "close": 42.41, "volume": 1367682.0}, {"date": "2023-08-04", "close": 43.94, "volume": 4276229.0}, {"date": "2023-08-07", "close": 43.5, "volume": 1599925.0}, {"date": "2023-08-08", "close": 43.75, "volume": 2251425.0}, {"date": "2023-08-09", "close": 44.21, "volume": 2608019.0}, {"date": "2023-08-10", "close": 44.03, "volume": 2777935.0}, {"date": "2023-08-11", "close": 45.25, "volume": 3099534.0}, {"date": "2023-08-14", "close": 44.27, "volume": 1658935.0}, {"date": "2023-08-15", "close": 42.44, "volume": 2127528.0}, {"date": "2023-08-16", "close": 41.5, "volume": 2450313.0}, {"date": "2023-08-17", "close": 41.21, "volume": 2190404.0}, {"date": "2023-08-18", "close": 41.01, "volume": 1272155.0}, {"date": "2023-08-21", "close": 41.29, "volume": 1505311.0}, {"date": "2023-08-22", "close": 41.61, "volume": 1374934.0}, {"date": "2023-08-23", "close": 42.74, "volume": 1767092.0}, {"date": "2023-08-24", "close": 42.27, "volume": 1117992.0}, {"date": "2023-08-25", "close": 42.07, "volume": 1040260.0}, {"date": "2023-08-28", "close": 43.01, "volume": 1137972.0}, {"date": "2023-08-29", "close": 43.78, "volume": 1240710.0}, {"date": "2023-08-30", "close": 43.78, "volume": 1076737.0}, {"date": "2023-08-31", "close": 43.58, "volume": 1398332.0}, {"date": "2023-09-01", "close": 43.19, "volume": 2281504.0}, {"date": "2023-09-05", "close": 41.85, "volume": 1900115.0}, {"date": "2023-09-06", "close": 41.86, "volume": 1534039.0}, {"date": "2023-09-07", "close": 41.75, "volume": 2083470.0}, {"date": "2023-09-08", "close": 42.16, "volume": 1333325.0}, {"date": "2023-09-11", "close": 43.13, "volume": 1003259.0}, {"date": "2023-09-12", "close": 43.03, "volume": 1196779.0}, {"date": "2023-09-13", "close": 42.47, "volume": 1525640.0}, {"date": "2023-09-14", "close": 42.93, "volume": 1513440.0}, {"date": "2023-09-15", "close": 44.22, "volume": 2996791.0}, {"date": "2023-09-18", "close": 44.49, "volume": 1075930.0}, {"date": "2023-09-19", "close": 43.8, "volume": 891480.0}, {"date": "2023-09-20", "close": 44.65, "volume": 1368896.0}, {"date": "2023-09-21", "close": 43.32, "volume": 1994680.0}, {"date": "2023-09-22", "close": 43.33, "volume": 1064009.0}, {"date": "2023-09-25", "close": 42.66, "volume": 1210968.0}, {"date": "2023-09-26", "close": 41.55, "volume": 1191884.0}, {"date": "2023-09-27", "close": 40.23, "volume": 1928456.0}, {"date": "2023-09-28", "close": 40.47, "volume": 1537420.0}, {"date": "2023-09-29", "close": 40.55, "volume": 1771283.0}, {"date": "2023-10-02", "close": 38.95, "volume": 1971761.0}, {"date": "2023-10-03", "close": 39.24, "volume": 2263371.0}, {"date": "2023-10-04", "close": 38.82, "volume": 1440651.0}, {"date": "2023-10-05", "close": 39.18, "volume": 1251354.0}, {"date": "2023-10-06", "close": 40.77, "volume": 1715432.0}, {"date": "2023-10-09", "close": 40.77, "volume": 1527075.0}, {"date": "2023-10-10", "close": 40.72, "volume": 1205740.0}, {"date": "2023-10-11", "close": 41.51, "volume": 1271580.0}, {"date": "2023-10-12", "close": 40.7, "volume": 1097503.0}, {"date": "2023-10-13", "close": 42.47, "volume": 2895064.0}, {"date": "2023-10-16", "close": 42.67, "volume": 1176384.0}, {"date": "2023-10-17", "close": 43.17, "volume": 1239489.0}, {"date": "2023-10-18", "close": 42.98, "volume": 1687104.0}, {"date": "2023-10-19", "close": 42.98, "volume": 1391017.0}, {"date": "2023-10-20", "close": 43.13, "volume": 2454047.0}, {"date": "2023-10-23", "close": 43.58, "volume": 2942472.0}, {"date": "2023-10-24", "close": 43.66, "volume": 2569035.0}, {"date": "2023-10-25", "close": 43.45, "volume": 1461396.0}, {"date": "2023-10-26", "close": 42.77, "volume": 1830901.0}, {"date": "2023-10-27", "close": 43.53, "volume": 1751652.0}, {"date": "2023-10-30", "close": 43.47, "volume": 1610659.0}, {"date": "2023-10-31", "close": 42.25, "volume": 2812505.0}, {"date": "2023-11-01", "close": 43.09, "volume": 1606208.0}, {"date": "2023-11-02", "close": 43.25, "volume": 1681895.0}, {"date": "2023-11-03", "close": 44.9, "volume": 2066098.0}, {"date": "2023-11-06", "close": 44.5, "volume": 1689488.0}, {"date": "2023-11-07", "close": 43.36, "volume": 2004188.0}, {"date": "2023-11-08", "close": 42.42, "volume": 1435310.0}, {"date": "2023-11-09", "close": 42.93, "volume": 1666255.0}, {"date": "2023-11-10", "close": 42.98, "volume": 1929719.0}, {"date": "2023-11-13", "close": 43.32, "volume": 1447021.0}, {"date": "2023-11-14", "close": 44.83, "volume": 1541235.0}, {"date": "2023-11-15", "close": 44.59, "volume": 1264016.0}, {"date": "2023-11-16", "close": 45.87, "volume": 1919880.0}, {"date": "2023-11-17", "close": 45.73, "volume": 1165889.0}, {"date": "2023-11-20", "close": 45.87, "volume": 1153733.0}, {"date": "2023-11-21", "close": 46.98, "volume": 1924960.0}, {"date": "2023-11-22", "close": 47.27, "volume": 1266421.0}, {"date": "2023-11-24", "close": 47.46, "volume": 629410.0}, {"date": "2023-11-27", "close": 47.63, "volume": 1399844.0}, {"date": "2023-11-28", "close": 49.15, "volume": 2259588.0}, {"date": "2023-11-29", "close": 49.05, "volume": 1978379.0}, {"date": "2023-11-30", "close": 48.9, "volume": 2394356.0}, {"date": "2023-12-01", "close": 49.55, "volume": 3052745.0}, {"date": "2023-12-04", "close": 48.9, "volume": 2197940.0}, {"date": "2023-12-05", "close": 48.13, "volume": 1836636.0}, {"date": "2023-12-06", "close": 47.97, "volume": 1133298.0}, {"date": "2023-12-07", "close": 47.82, "volume": 1323700.0}, {"date": "2023-12-08", "close": 47.31, "volume": 1997905.0}, {"date": "2023-12-11", "close": 47.74, "volume": 1672408.0}, {"date": "2023-12-12", "close": 46.37, "volume": 2135906.0}, {"date": "2023-12-13", "close": 48.43, "volume": 3324176.0}, {"date": "2023-12-14", "close": 49.09, "volume": 3462051.0}, {"date": "2023-12-15", "close": 48.79, "volume": 3671181.0}, {"date": "2023-12-18", "close": 48.84, "volume": 1469044.0}, {"date": "2023-12-19", "close": 49.97, "volume": 2433613.0}, {"date": "2023-12-20", "close": 48.78, "volume": 1600408.0}, {"date": "2023-12-21", "close": 49.55, "volume": 2087218.0}, {"date": "2023-12-22", "close": 49.99, "volume": 1663425.0}, {"date": "2023-12-26", "close": 49.99, "volume": 641150.0}, {"date": "2023-12-27", "close": 50.45, "volume": 1011757.0}, {"date": "2023-12-28", "close": 49.6, "volume": 1411383.0}, {"date": "2023-12-29", "close": 49.34, "volume": 1555273.0}, {"date": "2024-01-02", "close": 48.43, "volume": 1370183.0}, {"date": "2024-01-03", "close": 47.59, "volume": 1693831.0}, {"date": "2024-01-04", "close": 47.95, "volume": 2006739.0}, {"date": "2024-01-05", "close": 47.62, "volume": 1835913.0}, {"date": "2024-01-08", "close": 47.88, "volume": 1022117.0}, {"date": "2024-01-09", "close": 47.68, "volume": 1470099.0}, {"date": "2024-01-10", "close": 48.27, "volume": 1695173.0}, {"date": "2024-01-11", "close": 47.75, "volume": 1799418.0}, {"date": "2024-01-12", "close": 48.51, "volume": 1727505.0}, {"date": "2024-01-16", "close": 47.81, "volume": 1296682.0}, {"date": "2024-01-17", "close": 46.04, "volume": 1919124.0}, {"date": "2024-01-18", "close": 46.36, "volume": 1412681.0}, {"date": "2024-01-19", "close": 46.19, "volume": 1591799.0}, {"date": "2024-01-22", "close": 46.11, "volume": 2050251.0}, {"date": "2024-01-23", "close": 47.28, "volume": 1064601.0}, {"date": "2024-01-24", "close": 45.99, "volume": 1463461.0}, {"date": "2024-01-25", "close": 46.78, "volume": 1306761.0}, {"date": "2024-01-26", "close": 46.77, "volume": 1233478.0}, {"date": "2024-01-29", "close": 47.73, "volume": 1839702.0}, {"date": "2024-01-30", "close": 47.4, "volume": 1201192.0}, {"date": "2024-01-31", "close": 46.87, "volume": 1854998.0}, {"date": "2024-02-01", "close": 48.04, "volume": 2682968.0}, {"date": "2024-02-02", "close": 47.2, "volume": 1675684.0}, {"date": "2024-02-05", "close": 46.49, "volume": 2115452.0}, {"date": "2024-02-06", "close": 46.95, "volume": 1280115.0}, {"date": "2024-02-07", "close": 46.66, "volume": 1551382.0}, {"date": "2024-02-08", "close": 45.9, "volume": 1393751.0}, {"date": "2024-02-09", "close": 45.49, "volume": 2598893.0}, {"date": "2024-02-12", "close": 45.55, "volume": 1522140.0}, {"date": "2024-02-13", "close": 43.28, "volume": 1911097.0}, {"date": "2024-02-14", "close": 43.22, "volume": 2949809.0}, {"date": "2024-02-15", "close": 44.33, "volume": 2437832.0}, {"date": "2024-02-16", "close": 44.41, "volume": 1430467.0}, {"date": "2024-02-20", "close": 44.22, "volume": 1293676.0}, {"date": "2024-02-21", "close": 40.74, "volume": 6045906.0}, {"date": "2024-02-22", "close": 39.6, "volume": 5084592.0}, {"date": "2024-02-23", "close": 39.86, "volume": 3684885.0}, {"date": "2024-02-26", "close": 39.19, "volume": 2146829.0}, {"date": "2024-02-27", "close": 39.5, "volume": 2707301.0}, {"date": "2024-02-28", "close": 39.76, "volume": 2308495.0}, {"date": "2024-02-29", "close": 41.19, "volume": 3737618.0}, {"date": "2024-03-01", "close": 41.97, "volume": 3124983.0}, {"date": "2024-03-04", "close": 42.76, "volume": 3088973.0}, {"date": "2024-03-05", "close": 42.72, "volume": 2236878.0}, {"date": "2024-03-06", "close": 43.84, "volume": 3120431.0}, {"date": "2024-03-07", "close": 44.25, "volume": 1969100.0}, {"date": "2024-03-08", "close": 44.71, "volume": 2240524.0}, {"date": "2024-03-11", "close": 44.94, "volume": 1625574.0}, {"date": "2024-03-12", "close": 44.64, "volume": 1975027.0}, {"date": "2024-03-13", "close": 45.59, "volume": 1599774.0}, {"date": "2024-03-14", "close": 45.02, "volume": 1727356.0}, {"date": "2024-03-15", "close": 44.42, "volume": 3437096.0}, {"date": "2024-03-18", "close": 44.16, "volume": 1885506.0}, {"date": "2024-03-19", "close": 43.36, "volume": 1477212.0}, {"date": "2024-03-20", "close": 45.14, "volume": 2074210.0}, {"date": "2024-03-21", "close": 45.39, "volume": 2463216.0}, {"date": "2024-03-22", "close": 44.89, "volume": 992815.0}, {"date": "2024-03-25", "close": 44.91, "volume": 1046332.0}, {"date": "2024-03-26", "close": 44.65, "volume": 1090595.0}, {"date": "2024-03-27", "close": 46.27, "volume": 1299207.0}, {"date": "2024-03-28", "close": 47.13, "volume": 1586438.0}, {"date": "2024-04-01", "close": 47.79, "volume": 1394759.0}, {"date": "2024-04-02", "close": 49.18, "volume": 5737306.0}, {"date": "2024-04-03", "close": 51.09, "volume": 3007863.0}, {"date": "2024-04-04", "close": 50.03, "volume": 2725372.0}, {"date": "2024-04-05", "close": 50.57, "volume": 1946650.0}, {"date": "2024-04-08", "close": 50.06, "volume": 2380396.0}, {"date": "2024-04-09", "close": 51.0, "volume": 2800022.0}, {"date": "2024-04-10", "close": 51.31, "volume": 2762992.0}, {"date": "2024-04-11", "close": 52.62, "volume": 2948658.0}, {"date": "2024-04-12", "close": 51.8, "volume": 3833332.0}, {"date": "2024-04-15", "close": 51.22, "volume": 2149065.0}, {"date": "2024-04-16", "close": 51.26, "volume": 2132437.0}, {"date": "2024-04-17", "close": 52.67, "volume": 2799589.0}, {"date": "2024-04-18", "close": 52.69, "volume": 1993783.0}, {"date": "2024-04-19", "close": 52.65, "volume": 1921788.0}, {"date": "2024-04-22", "close": 51.52, "volume": 2343438.0}, {"date": "2024-04-23", "close": 52.48, "volume": 1602907.0}, {"date": "2024-04-24", "close": 52.56, "volume": 1627737.0}, {"date": "2024-04-25", "close": 53.73, "volume": 2560302.0}, {"date": "2024-04-26", "close": 54.0, "volume": 1500584.0}, {"date": "2024-04-29", "close": 53.56, "volume": 2079753.0}, {"date": "2024-04-30", "close": 52.14, "volume": 2030093.0}, {"date": "2024-05-01", "close": 52.97, "volume": 1674731.0}, {"date": "2024-05-02", "close": 53.03, "volume": 1129193.0}, {"date": "2024-05-03", "close": 52.69, "volume": 1788139.0}, {"date": "2024-05-06", "close": 53.77, "volume": 1156554.0}, {"date": "2024-05-07", "close": 53.85, "volume": 882853.0}, {"date": "2024-05-08", "close": 54.36, "volume": 1116360.0}, {"date": "2024-05-09", "close": 55.78, "volume": 2071666.0}, {"date": "2024-05-10", "close": 54.94, "volume": 2600076.0}, {"date": "2024-05-13", "close": 54.57, "volume": 1344906.0}, {"date": "2024-05-14", "close": 55.36, "volume": 1484567.0}, {"date": "2024-05-15", "close": 55.92, "volume": 1853614.0}, {"date": "2024-05-16", "close": 55.83, "volume": 1192643.0}, {"date": "2024-05-17", "close": 57.01, "volume": 1778346.0}, {"date": "2024-05-20", "close": 57.78, "volume": 1794668.0}, {"date": "2024-05-21", "close": 57.82, "volume": 1209127.0}, {"date": "2024-05-22", "close": 56.61, "volume": 1784232.0}, {"date": "2024-05-23", "close": 55.68, "volume": 1543891.0}, {"date": "2024-05-24", "close": 56.41, "volume": 1017762.0}, {"date": "2024-05-28", "close": 57.46, "volume": 1107898.0}, {"date": "2024-05-29", "close": 55.98, "volume": 1096939.0}, {"date": "2024-05-30", "close": 56.17, "volume": 1130005.0}, {"date": "2024-05-31", "close": 55.11, "volume": 3439946.0}, {"date": "2024-06-03", "close": 55.08, "volume": 1632709.0}, {"date": "2024-06-04", "close": 52.79, "volume": 2404592.0}, {"date": "2024-06-05", "close": 53.66, "volume": 1608055.0}, {"date": "2024-06-06", "close": 55.59, "volume": 1148128.0}, {"date": "2024-06-07", "close": 52.59, "volume": 2449319.0}, {"date": "2024-06-10", "close": 53.81, "volume": 1970501.0}, {"date": "2024-06-11", "close": 53.33, "volume": 1362991.0}, {"date": "2024-06-12", "close": 53.52, "volume": 1359446.0}, {"date": "2024-06-13", "close": 52.88, "volume": 710671.0}, {"date": "2024-06-14", "close": 52.94, "volume": 965840.0}, {"date": "2024-06-17", "close": 52.69, "volume": 1156269.0}, {"date": "2024-06-18", "close": 52.69, "volume": 1272261.0}, {"date": "2024-06-20", "close": 53.87, "volume": 1130688.0}, {"date": "2024-06-21", "close": 53.01, "volume": 4251183.0}, {"date": "2024-06-24", "close": 53.31, "volume": 988751.0}, {"date": "2024-06-25", "close": 53.29, "volume": 806852.0}, {"date": "2024-06-26", "close": 52.85, "volume": 1133693.0}, {"date": "2024-06-27", "close": 52.98, "volume": 867306.0}, {"date": "2024-06-28", "close": 52.04, "volume": 942035.0}, {"date": "2024-07-01", "close": 52.04, "volume": 679831.0}, {"date": "2024-07-02", "close": 52.61, "volume": 1254722.0}, {"date": "2024-07-03", "close": 54.52, "volume": 723646.0}, {"date": "2024-07-05", "close": 55.81, "volume": 1216667.0}, {"date": "2024-07-08", "close": 56.15, "volume": 2559661.0}, {"date": "2024-07-09", "close": 56.07, "volume": 923830.0}, {"date": "2024-07-10", "close": 58.33, "volume": 1703693.0}, {"date": "2024-07-11", "close": 59.29, "volume": 1943699.0}, {"date": "2024-07-12", "close": 59.59, "volume": 1012135.0}, {"date": "2024-07-15", "close": 59.49, "volume": 1112085.0}, {"date": "2024-07-16", "close": 62.16, "volume": 2732246.0}, {"date": "2024-07-17", "close": 61.35, "volume": 1845263.0}, {"date": "2024-07-18", "close": 60.94, "volume": 1222675.0}, {"date": "2024-07-19", "close": 60.04, "volume": 900384.0}, {"date": "2024-07-22", "close": 60.0, "volume": 820931.0}, {"date": "2024-07-23", "close": 60.34, "volume": 898269.0}, {"date": "2024-07-24", "close": 59.94, "volume": 1549939.0}, {"date": "2024-07-25", "close": 58.74, "volume": 1471165.0}, {"date": "2024-07-26", "close": 58.3, "volume": 1431867.0}, {"date": "2024-07-29", "close": 58.64, "volume": 1057191.0}, {"date": "2024-07-30", "close": 58.88, "volume": 983112.0}, {"date": "2024-07-31", "close": 59.76, "volume": 1291598.0}, {"date": "2024-08-01", "close": 58.47, "volume": 1196604.0}, {"date": "2024-08-02", "close": 57.67, "volume": 1920192.0}, {"date": "2024-08-05", "close": 56.11, "volume": 1647685.0}, {"date": "2024-08-06", "close": 55.01, "volume": 2700502.0}, {"date": "2024-08-07", "close": 53.4, "volume": 2310112.0}, {"date": "2024-08-08", "close": 54.37, "volume": 1857855.0}, {"date": "2024-08-09", "close": 55.81, "volume": 960724.0}, {"date": "2024-08-12", "close": 57.17, "volume": 1319712.0}, {"date": "2024-08-13", "close": 58.19, "volume": 4778126.0}, {"date": "2024-08-14", "close": 57.63, "volume": 1266743.0}, {"date": "2024-08-15", "close": 57.77, "volume": 1188535.0}, {"date": "2024-08-16", "close": 59.05, "volume": 1582730.0}, {"date": "2024-08-19", "close": 60.5, "volume": 1969966.0}, {"date": "2024-08-20", "close": 61.67, "volume": 2076855.0}, {"date": "2024-08-21", "close": 61.89, "volume": 2139346.0}, {"date": "2024-08-22", "close": 60.99, "volume": 1206295.0}, {"date": "2024-08-23", "close": 62.11, "volume": 1569572.0}, {"date": "2024-08-26", "close": 62.3, "volume": 887039.0}, {"date": "2024-08-27", "close": 62.43, "volume": 959812.0}, {"date": "2024-08-28", "close": 61.39, "volume": 1090020.0}, {"date": "2024-08-29", "close": 61.66, "volume": 912224.0}, {"date": "2024-08-30", "close": 61.81, "volume": 751036.0}, {"date": "2024-09-03", "close": 59.72, "volume": 1482743.0}, {"date": "2024-09-04", "close": 59.68, "volume": 1130800.0}, {"date": "2024-09-05", "close": 59.88, "volume": 727493.0}, {"date": "2024-09-06", "close": 57.98, "volume": 1420901.0}, {"date": "2024-09-09", "close": 58.56, "volume": 755779.0}, {"date": "2024-09-10", "close": 59.41, "volume": 1155818.0}, {"date": "2024-09-11", "close": 59.27, "volume": 938305.0}, {"date": "2024-09-12", "close": 61.37, "volume": 1535687.0}, {"date": "2024-09-13", "close": 62.56, "volume": 2138605.0}, {"date": "2024-09-16", "close": 62.24, "volume": 1341619.0}, {"date": "2024-09-17", "close": 61.7, "volume": 1129261.0}, {"date": "2024-09-18", "close": 61.3, "volume": 1824812.0}, {"date": "2024-09-19", "close": 62.21, "volume": 999115.0}, {"date": "2024-09-20", "close": 62.6, "volume": 2530176.0}, {"date": "2024-09-23", "close": 62.23, "volume": 1278868.0}, {"date": "2024-09-24", "close": 63.47, "volume": 1751572.0}, {"date": "2024-09-25", "close": 64.16, "volume": 2557143.0}, {"date": "2024-09-26", "close": 64.22, "volume": 1566901.0}, {"date": "2024-09-27", "close": 62.45, "volume": 1666899.0}, {"date": "2024-09-30", "close": 61.08, "volume": 1703807.0}, {"date": "2024-10-01", "close": 61.19, "volume": 1507140.0}, {"date": "2024-10-02", "close": 61.64, "volume": 1600811.0}, {"date": "2024-10-03", "close": 60.69, "volume": 1308167.0}, {"date": "2024-10-04", "close": 60.31, "volume": 1320342.0}, {"date": "2024-10-07", "close": 59.63, "volume": 930413.0}, {"date": "2024-10-08", "close": 59.69, "volume": 1075884.0}, {"date": "2024-10-09", "close": 59.49, "volume": 1554857.0}, {"date": "2024-10-10", "close": 60.96, "volume": 2015431.0}, {"date": "2024-10-11", "close": 60.71, "volume": 1858988.0}, {"date": "2024-10-14", "close": 60.91, "volume": 942528.0}, {"date": "2024-10-15", "close": 61.76, "volume": 1281129.0}, {"date": "2024-10-16", "close": 62.74, "volume": 1988216.0}, {"date": "2024-10-17", "close": 63.58, "volume": 1471630.0}, {"date": "2024-10-18", "close": 66.49, "volume": 2068677.0}, {"date": "2024-10-21", "close": 66.89, "volume": 2011183.0}, {"date": "2024-10-22", "close": 68.53, "volume": 1632835.0}, {"date": "2024-10-23", "close": 67.43, "volume": 1324438.0}, {"date": "2024-10-24", "close": 67.12, "volume": 1658133.0}, {"date": "2024-10-25", "close": 66.13, "volume": 1261257.0}, {"date": "2024-10-28", "close": 66.45, "volume": 1369682.0}, {"date": "2024-10-29", "close": 67.85, "volume": 1540394.0}, {"date": "2024-10-30", "close": 67.55, "volume": 2070028.0}, {"date": "2024-10-31", "close": 66.01, "volume": 4929473.0}, {"date": "2024-11-01", "close": 65.13, "volume": 1266217.0}, {"date": "2024-11-04", "close": 64.87, "volume": 1167776.0}, {"date": "2024-11-05", "close": 65.57, "volume": 1037279.0}, {"date": "2024-11-06", "close": 62.75, "volume": 2936966.0}, {"date": "2024-11-07", "close": 64.41, "volume": 2269220.0}, {"date": "2024-11-08", "close": 64.82, "volume": 2440415.0}, {"date": "2024-11-11", "close": 60.97, "volume": 2406320.0}, {"date": "2024-11-12", "close": 59.69, "volume": 1655367.0}, {"date": "2024-11-13", "close": 59.04, "volume": 1342519.0}, {"date": "2024-11-14", "close": 59.33, "volume": 1947532.0}, {"date": "2024-11-15", "close": 58.67, "volume": 1372451.0}, {"date": "2024-11-18", "close": 60.9, "volume": 1820966.0}, {"date": "2024-11-19", "close": 62.59, "volume": 1714693.0}, {"date": "2024-11-20", "close": 62.96, "volume": 1171021.0}, {"date": "2024-11-21", "close": 63.48, "volume": 1093657.0}, {"date": "2024-11-22", "close": 63.81, "volume": 5675630.0}, {"date": "2024-11-25", "close": 60.94, "volume": 4109464.0}, {"date": "2024-11-26", "close": 62.07, "volume": 1664151.0}, {"date": "2024-11-27", "close": 61.74, "volume": 900782.0}, {"date": "2024-11-29", "close": 62.33, "volume": 356729.0}, {"date": "2024-12-02", "close": 61.48, "volume": 985005.0}, {"date": "2024-12-03", "close": 63.1, "volume": 1240141.0}, {"date": "2024-12-04", "close": 62.96, "volume": 753564.0}, {"date": "2024-12-05", "close": 62.93, "volume": 1467714.0}, {"date": "2024-12-06", "close": 61.33, "volume": 1062204.0}, {"date": "2024-12-09", "close": 62.18, "volume": 1995723.0}, {"date": "2024-12-10", "close": 61.78, "volume": 1245659.0}, {"date": "2024-12-11", "close": 64.05, "volume": 1319373.0}, {"date": "2024-12-12", "close": 61.4, "volume": 1872589.0}, {"date": "2024-12-13", "close": 60.56, "volume": 1418596.0}, {"date": "2024-12-16", "close": 60.02, "volume": 1506307.0}, {"date": "2024-12-17", "close": 59.76, "volume": 1253938.0}, {"date": "2024-12-18", "close": 57.22, "volume": 1858617.0}, {"date": "2024-12-19", "close": 56.9, "volume": 1373113.0}, {"date": "2024-12-20", "close": 57.11, "volume": 3370366.0}, {"date": "2024-12-23", "close": 57.31, "volume": 1395341.0}, {"date": "2024-12-24", "close": 57.4, "volume": 372755.0}, {"date": "2024-12-26", "close": 57.4, "volume": 501978.0}, {"date": "2024-12-27", "close": 57.06, "volume": 626603.0}, {"date": "2024-12-30", "close": 56.08, "volume": 1050915.0}, {"date": "2024-12-31", "close": 56.24, "volume": 969143.0}, {"date": "2025-01-02", "close": 58.07, "volume": 2114942.0}, {"date": "2025-01-03", "close": 57.54, "volume": 1180286.0}, {"date": "2025-01-06", "close": 56.44, "volume": 978717.0}, {"date": "2025-01-07", "close": 56.84, "volume": 1403464.0}, {"date": "2025-01-08", "close": 57.81, "volume": 1640862.0}, {"date": "2025-01-10", "close": 57.17, "volume": 2019969.0}, {"date": "2025-01-13", "close": 55.75, "volume": 1533660.0}, {"date": "2025-01-14", "close": 56.91, "volume": 1502757.0}, {"date": "2025-01-15", "close": 58.14, "volume": 1884963.0}, {"date": "2025-01-16", "close": 57.48, "volume": 1272954.0}, {"date": "2025-01-17", "close": 57.77, "volume": 874655.0}, {"date": "2025-01-21", "close": 59.46, "volume": 1044735.0}, {"date": "2025-01-22", "close": 58.97, "volume": 850745.0}, {"date": "2025-01-23", "close": 58.95, "volume": 1137073.0}, {"date": "2025-01-24", "close": 60.0, "volume": 1719382.0}, {"date": "2025-01-27", "close": 59.21, "volume": 1359907.0}, {"date": "2025-01-28", "close": 60.37, "volume": 1363368.0}, {"date": "2025-01-29", "close": 60.44, "volume": 1137979.0}, {"date": "2025-01-30", "close": 63.12, "volume": 1727823.0}, {"date": "2025-01-31", "close": 62.47, "volume": 1271571.0}, {"date": "2025-02-03", "close": 63.56, "volume": 1589749.0}, {"date": "2025-02-04", "close": 64.02, "volume": 1267547.0}, {"date": "2025-02-05", "close": 65.94, "volume": 2231015.0}, {"date": "2025-02-06", "close": 66.87, "volume": 2051237.0}, {"date": "2025-02-07", "close": 66.19, "volume": 1314553.0}, {"date": "2025-02-10", "close": 67.67, "volume": 1471992.0}, {"date": "2025-02-11", "close": 66.8, "volume": 1208428.0}, {"date": "2025-02-12", "close": 68.31, "volume": 1440017.0}, {"date": "2025-02-13", "close": 69.26, "volume": 1933137.0}, {"date": "2025-02-14", "close": 67.5, "volume": 1436028.0}, {"date": "2025-02-18", "close": 68.72, "volume": 1576863.0}, {"date": "2025-02-19", "close": 69.44, "volume": 1767303.0}, {"date": "2025-02-20", "close": 69.95, "volume": 1680521.0}, {"date": "2025-02-21", "close": 68.05, "volume": 1803874.0}, {"date": "2025-02-24", "close": 68.85, "volume": 1266970.0}, {"date": "2025-02-25", "close": 68.94, "volume": 1661656.0}, {"date": "2025-02-26", "close": 70.26, "volume": 1359377.0}, {"date": "2025-02-27", "close": 68.04, "volume": 1617455.0}, {"date": "2025-02-28", "close": 68.92, "volume": 2070756.0}, {"date": "2025-03-03", "close": 68.74, "volume": 1746921.0}, {"date": "2025-03-04", "close": 69.0, "volume": 1259102.0}, {"date": "2025-03-05", "close": 70.97, "volume": 1874761.0}, {"date": "2025-03-06", "close": 70.2, "volume": 1120432.0}, {"date": "2025-03-07", "close": 70.49, "volume": 1605057.0}, {"date": "2025-03-10", "close": 69.7, "volume": 2170336.0}, {"date": "2025-03-11", "close": 71.07, "volume": 1813684.0}, {"date": "2025-03-12", "close": 71.17, "volume": 1553557.0}, {"date": "2025-03-13", "close": 72.72, "volume": 2446246.0}, {"date": "2025-03-14", "close": 73.82, "volume": 2504012.0}, {"date": "2025-03-17", "close": 76.02, "volume": 2702472.0}, {"date": "2025-03-18", "close": 75.53, "volume": 2007157.0}, {"date": "2025-03-19", "close": 76.17, "volume": 1398257.0}, {"date": "2025-03-20", "close": 75.57, "volume": 1309200.0}, {"date": "2025-03-21", "close": 75.0, "volume": 3159269.0}, {"date": "2025-03-24", "close": 74.91, "volume": 1406105.0}, {"date": "2025-03-25", "close": 75.94, "volume": 1657063.0}, {"date": "2025-03-26", "close": 75.26, "volume": 1035599.0}, {"date": "2025-03-27", "close": 76.62, "volume": 1603033.0}, {"date": "2025-03-28", "close": 76.84, "volume": 2243010.0}, {"date": "2025-03-31", "close": 77.63, "volume": 2085491.0}, {"date": "2025-04-01", "close": 76.83, "volume": 1853259.0}, {"date": "2025-04-02", "close": 77.66, "volume": 2028416.0}, {"date": "2025-04-03", "close": 78.5, "volume": 3417204.0}, {"date": "2025-04-04", "close": 70.9, "volume": 4044575.0}, {"date": "2025-04-07", "close": 70.68, "volume": 2421594.0}, {"date": "2025-04-08", "close": 70.56, "volume": 2225398.0}, {"date": "2025-04-09", "close": 74.62, "volume": 2879247.0}, {"date": "2025-04-10", "close": 77.9, "volume": 3524870.0}, {"date": "2025-04-11", "close": 82.13, "volume": 3609948.0}, {"date": "2025-04-14", "close": 82.33, "volume": 2607119.0}, {"date": "2025-04-15", "close": 83.37, "volume": 1955497.0}, {"date": "2025-04-16", "close": 84.76, "volume": 2910959.0}, {"date": "2025-04-17", "close": 84.01, "volume": 1746360.0}, {"date": "2025-04-21", "close": 85.14, "volume": 2028800.0}, {"date": "2025-04-22", "close": 83.46, "volume": 2363578.0}, {"date": "2025-04-23", "close": 81.53, "volume": 4182438.0}, {"date": "2025-04-24", "close": 82.17, "volume": 1408923.0}, {"date": "2025-04-25", "close": 81.65, "volume": 1464036.0}, {"date": "2025-04-28", "close": 82.07, "volume": 1704901.0}, {"date": "2025-04-29", "close": 81.83, "volume": 1597960.0}, {"date": "2025-04-30", "close": 83.52, "volume": 2687839.0}, {"date": "2025-05-01", "close": 81.11, "volume": 1923516.0}, {"date": "2025-05-02", "close": 80.84, "volume": 1389229.0}, {"date": "2025-05-05", "close": 83.4, "volume": 1807622.0}, {"date": "2025-05-06", "close": 85.76, "volume": 2049265.0}, {"date": "2025-05-07", "close": 84.94, "volume": 1698597.0}, {"date": "2025-05-08", "close": 82.46, "volume": 1782876.0}, {"date": "2025-05-09", "close": 85.77, "volume": 2631889.0}, {"date": "2025-05-12", "close": 78.98, "volume": 2898137.0}, {"date": "2025-05-13", "close": 78.51, "volume": 1931226.0}, {"date": "2025-05-14", "close": 76.5, "volume": 2792752.0}, {"date": "2025-05-15", "close": 78.77, "volume": 1733613.0}, {"date": "2025-05-16", "close": 78.5, "volume": 2163850.0}, {"date": "2025-05-19", "close": 80.36, "volume": 1384230.0}, {"date": "2025-05-20", "close": 82.98, "volume": 1496181.0}, {"date": "2025-05-21", "close": 85.27, "volume": 2416183.0}, {"date": "2025-05-22", "close": 84.56, "volume": 1255969.0}, {"date": "2025-05-23", "close": 86.62, "volume": 1505297.0}, {"date": "2025-05-27", "close": 85.52, "volume": 1944925.0}, {"date": "2025-05-28", "close": 86.17, "volume": 1253533.0}, {"date": "2025-05-29", "close": 86.06, "volume": 976324.0}, {"date": "2025-05-30", "close": 86.75, "volume": 1866104.0}, {"date": "2025-06-02", "close": 91.83, "volume": 2707797.0}, {"date": "2025-06-03", "close": 91.71, "volume": 1571251.0}, {"date": "2025-06-04", "close": 92.75, "volume": 1747806.0}, {"date": "2025-06-05", "close": 91.59, "volume": 2643040.0}, {"date": "2025-06-06", "close": 88.7, "volume": 2541890.0}, {"date": "2025-06-09", "close": 89.13, "volume": 1585757.0}, {"date": "2025-06-10", "close": 88.17, "volume": 1633981.0}, {"date": "2025-06-11", "close": 89.16, "volume": 2352967.0}, {"date": "2025-06-12", "close": 90.41, "volume": 1945640.0}, {"date": "2025-06-13", "close": 91.7, "volume": 1955366.0}, {"date": "2025-06-16", "close": 91.89, "volume": 1644142.0}, {"date": "2025-06-17", "close": 91.25, "volume": 1303544.0}, {"date": "2025-06-18", "close": 91.07, "volume": 988606.0}, {"date": "2025-06-20", "close": 89.18, "volume": 2400434.0}, {"date": "2025-06-23", "close": 90.17, "volume": 1469995.0}, {"date": "2025-06-24", "close": 88.57, "volume": 2237093.0}, {"date": "2025-06-25", "close": 89.3, "volume": 1405532.0}, {"date": "2025-06-26", "close": 90.25, "volume": 1727725.0}, {"date": "2025-06-27", "close": 87.33, "volume": 2629218.0}, {"date": "2025-06-30", "close": 89.38, "volume": 2045963.0}, {"date": "2025-07-01", "close": 89.38, "volume": 1475256.0}, {"date": "2025-07-02", "close": 89.69, "volume": 1035623.0}, {"date": "2025-07-03", "close": 90.56, "volume": 778170.0}, {"date": "2025-07-07", "close": 92.61, "volume": 1776525.0}, {"date": "2025-07-08", "close": 86.72, "volume": 2722984.0}, {"date": "2025-07-09", "close": 88.84, "volume": 1828691.0}, {"date": "2025-07-10", "close": 89.89, "volume": 1728353.0}, {"date": "2025-07-11", "close": 91.02, "volume": 1780258.0}, {"date": "2025-07-14", "close": 91.37, "volume": 2234942.0}, {"date": "2025-07-15", "close": 90.61, "volume": 1714549.0}, {"date": "2025-07-16", "close": 90.5, "volume": 1698786.0}, {"date": "2025-07-17", "close": 89.0, "volume": 1671359.0}, {"date": "2025-07-18", "close": 88.32, "volume": 1140937.0}, {"date": "2025-07-21", "close": 91.41, "volume": 1529026.0}, {"date": "2025-07-22", "close": 95.72, "volume": 3027641.0}, {"date": "2025-07-23", "close": 94.95, "volume": 1973982.0}, {"date": "2025-07-24", "close": 94.01, "volume": 1335417.0}, {"date": "2025-07-25", "close": 93.98, "volume": 1553814.0}, {"date": "2025-07-28", "close": 91.73, "volume": 1381279.0}, {"date": "2025-07-29", "close": 93.38, "volume": 1053724.0}, {"date": "2025-07-30", "close": 91.0, "volume": 2024868.0}, {"date": "2025-07-31", "close": 91.51, "volume": 1225393.0}, {"date": "2025-08-01", "close": 92.1, "volume": 1622409.0}, {"date": "2025-08-04", "close": 95.87, "volume": 1546422.0}, {"date": "2025-08-05", "close": 97.98, "volume": 2763799.0}, {"date": "2025-08-06", "close": 98.57, "volume": 1968612.0}, {"date": "2025-08-07", "close": 99.79, "volume": 1908835.0}, {"date": "2025-08-08", "close": 100.69, "volume": 3101151.0}, {"date": "2025-08-11", "close": 97.51, "volume": 3403090.0}, {"date": "2025-08-12", "close": 96.41, "volume": 2099845.0}, {"date": "2025-08-13", "close": 95.12, "volume": 2183629.0}, {"date": "2025-08-14", "close": 94.28, "volume": 1746345.0}, {"date": "2025-08-15", "close": 94.34, "volume": 1619716.0}, {"date": "2025-08-18", "close": 93.39, "volume": 1876653.0}, {"date": "2025-08-19", "close": 91.02, "volume": 1337942.0}, {"date": "2025-08-20", "close": 93.24, "volume": 1589161.0}, {"date": "2025-08-21", "close": 94.35, "volume": 1375585.0}, {"date": "2025-08-22", "close": 95.57, "volume": 1439561.0}, {"date": "2025-08-25", "close": 95.5, "volume": 1183041.0}, {"date": "2025-08-26", "close": 96.7, "volume": 1627307.0}, {"date": "2025-08-27", "close": 96.58, "volume": 1821582.0}, {"date": "2025-08-28", "close": 97.23, "volume": 1415875.0}, {"date": "2025-08-29", "close": 100.42, "volume": 2019444.0}, {"date": "2025-09-02", "close": 101.57, "volume": 3258979.0}, {"date": "2025-09-03", "close": 102.44, "volume": 2382871.0}, {"date": "2025-09-04", "close": 102.73, "volume": 2072023.0}, {"date": "2025-09-05", "close": 104.24, "volume": 2115005.0}, {"date": "2025-09-08", "close": 106.05, "volume": 2158419.0}, {"date": "2025-09-09", "close": 104.61, "volume": 2162503.0}, {"date": "2025-09-10", "close": 105.45, "volume": 1752939.0}, {"date": "2025-09-11", "close": 107.37, "volume": 1635392.0}, {"date": "2025-09-12", "close": 106.63, "volume": 1892789.0}, {"date": "2025-09-15", "close": 107.7, "volume": 2087265.0}, {"date": "2025-09-16", "close": 105.23, "volume": 2051398.0}, {"date": "2025-09-17", "close": 105.11, "volume": 1931055.0}, {"date": "2025-09-18", "close": 104.78, "volume": 1800755.0}, {"date": "2025-09-19", "close": 107.65, "volume": 8717736.0}, {"date": "2025-09-22", "close": 107.67, "volume": 2966934.0}, {"date": "2025-09-23", "close": 107.61, "volume": 2830505.0}, {"date": "2025-09-24", "close": 105.31, "volume": 1915145.0}, {"date": "2025-09-25", "close": 107.35, "volume": 2008209.0}, {"date": "2025-09-26", "close": 109.04, "volume": 1897402.0}, {"date": "2025-09-29", "close": 110.49, "volume": 2175650.0}, {"date": "2025-09-30", "close": 111.84, "volume": 2746114.0}, {"date": "2025-10-01", "close": 111.47, "volume": 2310316.0}, {"date": "2025-10-02", "close": 109.83, "volume": 2395761.0}, {"date": "2025-10-03", "close": 109.66, "volume": 1308435.0}, {"date": "2025-10-06", "close": 109.81, "volume": 2009905.0}, {"date": "2025-10-07", "close": 108.32, "volume": 1706489.0}, {"date": "2025-10-08", "close": 107.21, "volume": 2506234.0}, {"date": "2025-10-09", "close": 103.38, "volume": 2917041.0}, {"date": "2025-10-10", "close": 105.45, "volume": 2518573.0}, {"date": "2025-10-13", "close": 108.99, "volume": 1822998.0}, {"date": "2025-10-14", "close": 108.32, "volume": 1919267.0}, {"date": "2025-10-15", "close": 110.27, "volume": 2254861.0}, {"date": "2025-10-16", "close": 113.5, "volume": 2330948.0}, {"date": "2025-10-17", "close": 104.59, "volume": 3025658.0}, {"date": "2025-10-20", "close": 105.43, "volume": 2253432.0}, {"date": "2025-10-21", "close": 95.84, "volume": 5026714.0}, {"date": "2025-10-22", "close": 97.13, "volume": 2977007.0}, {"date": "2025-10-23", "close": 98.23, "volume": 2549225.0}, {"date": "2025-10-24", "close": 98.15, "volume": 1913553.0}, {"date": "2025-10-27", "close": 94.45, "volume": 3278678.0}, {"date": "2025-10-28", "close": 95.42, "volume": 2523545.0}, {"date": "2025-10-29", "close": 95.18, "volume": 2426648.0}, {"date": "2025-10-30", "close": 98.07, "volume": 2267256.0}, {"date": "2025-10-31", "close": 96.52, "volume": 5268734.0}, {"date": "2025-11-03", "close": 97.19, "volume": 1568231.0}, {"date": "2025-11-04", "close": 94.37, "volume": 2112637.0}, {"date": "2025-11-05", "close": 96.5, "volume": 1587950.0}, {"date": "2025-11-06", "close": 96.28, "volume": 1853998.0}, {"date": "2025-11-07", "close": 99.06, "volume": 1666768.0}, {"date": "2025-11-10", "close": 102.31, "volume": 2666655.0}, {"date": "2025-11-11", "close": 104.09, "volume": 1409275.0}, {"date": "2025-11-12", "close": 107.77, "volume": 1896348.0}, {"date": "2025-11-13", "close": 105.71, "volume": 1475674.0}, {"date": "2025-11-14", "close": 104.17, "volume": 1756376.0}, {"date": "2025-11-17", "close": 102.28, "volume": 1659675.0}, {"date": "2025-11-18", "close": 103.06, "volume": 1580273.0}, {"date": "2025-11-19", "close": 104.07, "volume": 1404593.0}, {"date": "2025-11-20", "close": 99.62, "volume": 1338709.0}, {"date": "2025-11-21", "close": 99.27, "volume": 1897832.0}, {"date": "2025-11-24", "close": 102.69, "volume": 1234230.0}, {"date": "2025-11-25", "close": 102.5, "volume": 1554600.0}, {"date": "2025-11-26", "close": 106.76, "volume": 1709563.0}, {"date": "2025-11-28", "close": 110.05, "volume": 1192501.0}, {"date": "2025-12-01", "close": 109.98, "volume": 2269284.0}, {"date": "2025-12-02", "close": 107.75, "volume": 2278906.0}, {"date": "2025-12-03", "close": 107.98, "volume": 1413460.0}, {"date": "2025-12-04", "close": 108.8, "volume": 1418281.0}, {"date": "2025-12-05", "close": 108.09, "volume": 1391349.0}, {"date": "2025-12-08", "close": 104.96, "volume": 1602089.0}, {"date": "2025-12-09", "close": 109.27, "volume": 1698679.0}, {"date": "2025-12-10", "close": 112.83, "volume": 2276826.0}, {"date": "2025-12-11", "close": 117.32, "volume": 2157080.0}, {"date": "2025-12-12", "close": 117.53, "volume": 2823609.0}, {"date": "2025-12-15", "close": 115.72, "volume": 2047190.0}, {"date": "2025-12-16", "close": 114.44, "volume": 1877989.0}, {"date": "2025-12-17", "close": 115.08, "volume": 1696235.0}, {"date": "2025-12-18", "close": 115.45, "volume": 1744809.0}, {"date": "2025-12-19", "close": 119.7, "volume": 3762736.0}, {"date": "2025-12-22", "close": 122.21, "volume": 1458832.0}, {"date": "2025-12-23", "close": 122.88, "volume": 1408460.0}, {"date": "2025-12-24", "close": 124.22, "volume": 979823.0}, {"date": "2025-12-26", "close": 124.22, "volume": 1277708.0}, {"date": "2025-12-29", "close": 117.38, "volume": 2093451.0}, {"date": "2025-12-30", "close": 118.88, "volume": 1422737.0}, {"date": "2025-12-31", "close": 117.52, "volume": 999549.0}, {"date": "2026-01-02", "close": 117.87, "volume": 1313460.0}, {"date": "2026-01-05", "close": 120.99, "volume": 2212117.0}, {"date": "2026-01-06", "close": 125.51, "volume": 1828687.0}, {"date": "2026-01-07", "close": 122.99, "volume": 1780408.0}, {"date": "2026-01-08", "close": 123.78, "volume": 1254344.0}, {"date": "2026-01-09", "close": 124.74, "volume": 1890448.0}, {"date": "2026-01-12", "close": 128.43, "volume": 2207564.0}, {"date": "2026-01-13", "close": 130.8, "volume": 1667402.0}, {"date": "2026-01-14", "close": 133.14, "volume": 2192395.0}, {"date": "2026-01-15", "close": 135.5, "volume": 1619838.0}, {"date": "2026-01-16", "close": 135.35, "volume": 2419901.0}, {"date": "2026-01-20", "close": 141.68, "volume": 3541364.0}, {"date": "2026-01-21", "close": 137.61, "volume": 2675043.0}, {"date": "2026-01-22", "close": 143.7, "volume": 2212779.0}, {"date": "2026-01-23", "close": 146.16, "volume": 2218076.0}, {"date": "2026-01-26", "close": 147.86, "volume": 4047326.0}, {"date": "2026-01-27", "close": 149.38, "volume": 2899353.0}, {"date": "2026-01-28", "close": 156.3, "volume": 3528340.0}, {"date": "2026-01-29", "close": 152.7, "volume": 3977256.0}, {"date": "2026-01-30", "close": 131.87, "volume": 6378780.0}, {"date": "2026-02-02", "close": 132.21, "volume": 4124624.0}, {"date": "2026-02-03", "close": 136.78, "volume": 3397846.0}, {"date": "2026-02-04", "close": 140.23, "volume": 2906442.0}, {"date": "2026-02-05", "close": 130.9, "volume": 3488984.0}, {"date": "2026-02-06", "close": 135.98, "volume": 1961217.0}, {"date": "2026-02-09", "close": 142.78, "volume": 2537638.0}, {"date": "2026-02-10", "close": 144.6, "volume": 1923693.0}, {"date": "2026-02-11", "close": 149.11, "volume": 2596433.0}, {"date": "2026-02-12", "close": 139.17, "volume": 2338418.0}, {"date": "2026-02-13", "close": 145.9, "volume": 1369530.0}, {"date": "2026-02-17", "close": 142.33, "volume": 2697025.0}, {"date": "2026-02-18", "close": 144.82, "volume": 1885919.0}, {"date": "2026-02-19", "close": 145.34, "volume": 1789042.0}, {"date": "2026-02-20", "close": 150.38, "volume": 2040897.0}, {"date": "2026-02-23", "close": 155.86, "volume": 1906669.0}, {"date": "2026-02-24", "close": 157.38, "volume": 1589938.0}, {"date": "2026-02-25", "close": 157.43, "volume": 1437436.0}, {"date": "2026-02-26", "close": 161.02, "volume": 1727550.0}, {"date": "2026-02-27", "close": 163.65, "volume": 1772455.0}, {"date": "2026-03-02", "close": 165.72, "volume": 2640021.0}, {"date": "2026-03-03", "close": 151.34, "volume": 3358017.0}, {"date": "2026-03-04", "close": 153.95, "volume": 1988963.0}, {"date": "2026-03-05", "close": 147.83, "volume": 2054774.0}, {"date": "2026-03-06", "close": 146.85, "volume": 2002166.0}, {"date": "2026-03-09", "close": 147.95, "volume": 2922704.0}, {"date": "2026-03-10", "close": 150.83, "volume": 1682264.0}, {"date": "2026-03-11", "close": 148.67, "volume": 2017195.0}, {"date": "2026-03-12", "close": 145.73, "volume": 2208585.0}, {"date": "2026-03-13", "close": 139.87, "volume": 2656541.0}, {"date": "2026-03-16", "close": 139.19, "volume": 2507720.0}, {"date": "2026-03-17", "close": 137.19, "volume": 2511265.0}, {"date": "2026-03-18", "close": 128.75, "volume": 3440189.0}, {"date": "2026-03-19", "close": 121.25, "volume": 4704576.0}, {"date": "2026-03-20", "close": 114.62, "volume": 5943509.0}, {"date": "2026-03-23", "close": 119.88, "volume": 3814721.0}, {"date": "2026-03-24", "close": 120.59, "volume": 1922186.0}, {"date": "2026-03-25", "close": 122.64, "volume": 1830397.0}, {"date": "2026-03-26", "close": 118.95, "volume": 2741433.0}, {"date": "2026-03-27", "close": 124.7, "volume": 2916919.0}, {"date": "2026-03-30", "close": 123.7, "volume": 2869953.0}, {"date": "2026-03-31", "close": 131.01, "volume": 2886816.0}, {"date": "2026-04-01", "close": 136.8, "volume": 3090143.0}, {"date": "2026-04-02", "close": 135.56, "volume": 1991939.0}, {"date": "2026-04-06", "close": 134.09, "volume": 1394267.0}, {"date": "2026-04-07", "close": 135.97, "volume": 1729543.0}, {"date": "2026-04-08", "close": 140.14, "volume": 2824877.0}, {"date": "2026-04-09", "close": 140.89, "volume": 1803701.0}, {"date": "2026-04-10", "close": 144.84, "volume": 1788518.0}, {"date": "2026-04-13", "close": 144.83, "volume": 1480509.0}, {"date": "2026-04-14", "close": 147.69, "volume": 2280581.0}, {"date": "2026-04-15", "close": 147.61, "volume": 1964213.0}, {"date": "2026-04-16", "close": 144.72, "volume": 2452177.0}, {"date": "2026-04-17", "close": 152.38, "volume": 2695158.0}, {"date": "2026-04-20", "close": 149.21, "volume": 2012135.0}, {"date": "2026-04-21", "close": 141.81, "volume": 2658438.0}, {"date": "2026-04-22", "close": 144.72, "volume": 2222722.0}, {"date": "2026-04-23", "close": 141.55, "volume": 2012669.0}, {"date": "2026-04-24", "close": 139.44, "volume": 1663702.0}, {"date": "2026-04-27", "close": 136.51, "volume": 1353666.0}, {"date": "2026-04-28", "close": 129.43, "volume": 2776105.0}, {"date": "2026-04-29", "close": 124.89, "volume": 2707433.0}, {"date": "2026-04-30", "close": 126.46, "volume": 3543689.0}, {"date": "2026-05-01", "close": 125.84, "volume": 1749287.0}, {"date": "2026-05-04", "close": 124.14, "volume": 1293133.0}, {"date": "2026-05-05", "close": 125.24, "volume": 1674860.0}, {"date": "2026-05-06", "close": 134.57, "volume": 2837883.0}, {"date": "2026-05-07", "close": 131.56, "volume": 3203585.0}, {"date": "2026-05-08", "close": 138.85, "volume": 2978975.0}, {"date": "2026-05-11", "close": 143.8, "volume": 2770484.0}, {"date": "2026-05-12", "close": 142.73, "volume": 1440218.0}, {"date": "2026-05-13", "close": 142.22, "volume": 1537791.0}, {"date": "2026-05-14", "close": 139.26, "volume": 2351528.0}, {"date": "2026-05-15", "close": 130.41, "volume": 3572261.0}, {"date": "2026-05-18", "close": 129.49, "volume": 1409912.0}, {"date": "2026-05-19", "close": 124.14, "volume": 1838738.0}, {"date": "2026-05-20", "close": 127.16, "volume": 1097798.0}, {"date": "2026-05-21", "close": 127.24, "volume": 1139274.0}, {"date": "2026-05-22", "close": 126.53, "volume": 1038272.0}, {"date": "2026-05-26", "close": 130.27, "volume": 1349607.0}, {"date": "2026-05-27", "close": 127.1, "volume": 1297661.0}, {"date": "2026-05-28", "close": 130.07, "volume": 1394094.0}, {"date": "2026-05-29", "close": 132.6, "volume": 1988285.0}, {"date": "2026-06-01", "close": 128.82, "volume": 1581747.0}, {"date": "2026-06-02", "close": 130.31, "volume": 1172185.0}, {"date": "2026-06-03", "close": 124.95, "volume": 1617105.0}, {"date": "2026-06-04", "close": 128.43, "volume": 1591791.0}, {"date": "2026-06-05", "close": 116.23, "volume": 2827167.0}, {"date": "2026-06-08", "close": 114.87, "volume": 2229300.0}, {"date": "2026-06-09", "close": 112.58, "volume": 2940634.0}, {"date": "2026-06-10", "close": 107.52, "volume": 2939683.0}, {"date": "2026-06-11", "close": 112.66, "volume": 3850162.0}, {"date": "2026-06-12", "close": 116.1, "volume": 2079497.0}, {"date": "2026-06-15", "close": 123.94, "volume": 2922361.0}, {"date": "2026-06-16", "close": 128.24, "volume": 2397355.0}, {"date": "2026-06-17", "close": 125.85, "volume": 3060432.0}, {"date": "2026-06-18", "close": 122.57, "volume": 3313045.0}, {"date": "2026-06-22", "close": 121.72, "volume": 2621820.0}, {"date": "2026-06-23", "close": 116.46, "volume": 1879035.0}, {"date": "2026-06-24", "close": 112.79, "volume": 3429656.0}, {"date": "2026-06-25", "close": 113.08, "volume": 3116134.0}, {"date": "2026-06-26", "close": 113.32, "volume": 3006130.0}, {"date": "2026-06-29", "close": 110.93, "volume": 1666914.0}, {"date": "2026-06-30", "close": 112.32, "volume": 1786506.0}, {"date": "2026-07-01", "close": 111.44, "volume": 911700.0}, {"date": "2026-07-02", "close": 115.73, "volume": 2045678.0}, {"date": "2026-07-06", "close": 115.24, "volume": 1966861.0}, {"date": "2026-07-07", "close": 111.89, "volume": 1526234.0}, {"date": "2026-07-08", "close": 107.6, "volume": 1959116.0}, {"date": "2026-07-09", "close": 110.65, "volume": 1313674.0}, {"date": "2026-07-10", "close": 110.05, "volume": 869634.0}, {"date": "2026-07-13", "close": 107.83, "volume": 1515067.0}, {"date": "2026-07-14", "close": 108.49, "volume": 1583083.0}, {"date": "2026-07-15", "close": 108.53, "volume": 1236936.0}, {"date": "2026-07-16", "close": 104.25, "volume": 2227513.0}, {"date": "2026-07-17", "close": 104.18, "volume": 1725384.0}, {"date": "2026-07-20", "close": 103.45, "volume": 1150296.0}, {"date": "2026-07-21", "close": 109.96, "volume": 2009818.0}, {"date": "2026-07-22", "close": 111.36, "volume": 1799601.0}, {"date": "2026-07-23", "close": 110.03, "volume": 1508181.0}, {"date": "2026-07-24", "close": 111.48, "volume": 1798258.0}, {"date": "2026-07-27", "close": 112.01, "volume": 1251873.0}, {"date": "2026-07-28", "close": 109.58, "volume": 1484200.0}, {"date": "2026-07-29", "close": 109.46, "volume": 2062731.0}, {"date": "2026-07-30", "close": 113.38, "volume": 1362684.0}, {"date": "2026-07-31", "close": 109.03, "volume": 1624732.0}, {"date": "2026-08-03", "close": 111.86, "volume": 1101255.0}, {"date": "2026-08-04", "close": 115.41, "volume": 2171224.0}, {"date": "2026-08-05", "close": 122.82, "volume": 3578233.0}, {"date": "2026-08-06", "close": 125.3, "volume": 2541605.0}, {"date": "2026-08-07", "close": 134.2, "volume": 3448517.0}], "refreshing": true}